{"t":"UTL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-03-07",0.8857,0.9926,0.8857,0.9926,14652.0],["1985-03-08",0.9926,0.9926,0.9697,0.9926,7104.0],["1985-03-11",0.9773,0.9773,0.9697,0.9697,2220.0],["1985-03-12",0.9773,0.9773,0.9773,0.9773,1110.0],["1985-03-13",0.985,0.985,0.985,0.985,222.0],["1985-03-14",0.9926,0.9926,0.9926,0.9926,222.0],["1985-03-15",0.9926,1.0003,0.985,0.985,1332.0],["1985-03-18",1.0003,1.0003,1.0003,1.0003,444.0],["1985-03-19",1.0079,1.0079,1.0079,1.0079,222.0],["1985-03-20",1.0232,1.0232,1.0232,1.0232,666.0],["1985-03-21",1.0384,1.0384,1.0384,1.0384,222.0],["1985-03-22",1.0537,1.069,1.0537,1.069,1554.0],["1985-03-25",1.069,1.069,1.0537,1.069,1332.0],["1985-03-26",1.0842,1.1224,1.0842,1.1224,2220.0],["1985-03-27",1.1301,1.1759,1.1301,1.1606,3774.0],["1985-03-28",1.1224,1.1224,1.1072,1.1072,1110.0],["1985-03-29",1.1072,1.1224,1.0995,1.1224,1554.0],["1985-04-01",1.1224,1.1224,1.1224,1.1224,0.0],["1985-04-02",1.1301,1.1377,1.1301,1.1301,444.0],["1985-04-03",1.1377,1.1377,1.1377,1.1377,222.0],["1985-04-04",1.1301,1.1301,1.1224,1.1224,1110.0],["1985-04-08",1.1224,1.1224,1.1224,1.1224,0.0],["1985-04-09",1.1301,1.1301,1.1301,1.1301,222.0],["1985-04-10",1.1301,1.1301,1.1301,1.1301,0.0],["1985-04-11",1.1453,1.1682,1.1453,1.1682,3552.0],["1985-04-12",1.1835,1.1835,1.1835,1.1835,222.0],["1985-04-15",1.1682,1.1682,1.1606,1.1606,888.0],["1985-04-16",1.1606,1.1606,1.1606,1.1606,0.0],["1985-04-17",1.1606,1.1606,1.1606,1.1606,0.0],["1985-04-18",1.1606,1.1606,1.1606,1.1606,0.0],["1985-04-19",1.153,1.153,1.1377,1.1453,1332.0],["1985-04-22",1.1377,1.1377,1.1301,1.1301,1110.0],["1985-04-23",1.1224,1.1224,1.1224,1.1224,444.0],["1985-04-24",1.1224,1.1224,1.1224,1.1224,222.0],["1985-04-25",1.1377,1.1377,1.1377,1.1377,222.0],["1985-04-26",1.1301,1.1301,1.1301,1.1301,666.0],["1985-04-29",1.1301,1.1301,1.1301,1.1301,0.0],["1985-04-30",1.1453,1.1606,1.1453,1.1453,2664.0],["1985-05-01",1.1453,1.1453,1.1453,1.1453,0.0],["1985-05-02",1.1453,1.1453,1.1453,1.1453,0.0],["1985-05-03",1.1453,1.1453,1.1453,1.1453,0.0],["1985-05-06",1.1453,1.1453,1.1453,1.1453,0.0],["1985-05-07",1.1377,1.1377,1.1301,1.1301,888.0],["1985-05-08",1.1453,1.1453,1.1453,1.1453,888.0],["1985-05-09",1.1453,1.1453,1.1453,1.1453,0.0],["1985-05-10",1.1453,1.1453,1.1453,1.1453,0.0],["1985-05-13",1.1453,1.1453,1.1301,1.1301,2664.0],["1985-05-14",1.1301,1.1301,1.1301,1.1301,444.0],["1985-05-15",1.1301,1.1301,1.1301,1.1301,888.0],["1985-05-16",1.1301,1.1453,1.1301,1.1453,666.0],["1985-05-17",1.1606,1.1606,1.1606,1.1606,888.0],["1985-05-20",1.1606,1.1606,1.1453,1.1606,666.0],["1985-05-21",1.1606,1.1759,1.1606,1.1759,444.0],["1985-05-22",1.1682,1.1682,1.1682,1.1682,1110.0],["1985-05-23",1.1682,1.1682,1.1682,1.1682,0.0],["1985-05-24",1.1682,1.1682,1.1682,1.1682,1110.0],["1985-05-28",1.1682,1.1835,1.1682,1.1682,1110.0],["1985-05-29",1.1835,1.1835,1.1835,1.1835,222.0],["1985-05-30",1.1835,1.1835,1.1835,1.1835,0.0],["1985-05-31",1.1835,1.1835,1.1835,1.1835,0.0],["1985-06-03",1.1835,1.1835,1.1835,1.1835,0.0],["1985-06-04",1.1835,1.1835,1.1835,1.1835,222.0],["1985-06-05",1.1835,1.1835,1.1835,1.1835,0.0],["1985-06-06",1.1835,1.1835,1.1835,1.1835,0.0],["1985-06-07",1.1835,1.1835,1.1835,1.1835,0.0],["1985-06-10",1.1911,1.1911,1.1911,1.1911,222.0],["1985-06-11",1.1911,1.1911,1.1911,1.1911,222.0],["1985-06-12",1.2064,1.2064,1.2064,1.2064,222.0],["1985-06-13",1.2064,1.2064,1.2064,1.2064,0.0],["1985-06-14",1.2064,1.2064,1.2064,1.2064,0.0],["1985-06-17",1.2064,1.214,1.1988,1.214,666.0],["1985-06-18",1.1988,1.1988,1.1988,1.1988,666.0],["1985-06-19",1.1988,1.1988,1.1988,1.1988,0.0],["1985-06-20",1.214,1.214,1.214,1.214,222.0],["1985-06-21",1.2217,1.2217,1.2217,1.2217,444.0],["1985-06-24",1.2064,1.2064,1.2064,1.2064,222.0],["1985-06-25",1.2064,1.2064,1.2064,1.2064,0.0],["1985-06-26",1.2064,1.2064,1.2064,1.2064,0.0],["1985-06-27",1.1988,1.1988,1.1988,1.1988,222.0],["1985-06-28",1.1988,1.1988,1.1988,1.1988,0.0],["1985-07-01",1.1988,1.1988,1.1988,1.1988,0.0],["1985-07-02",1.1682,1.1682,1.1682,1.1682,222.0],["1985-07-03",1.1682,1.1682,1.1301,1.1301,8880.0],["1985-07-05",1.1301,1.1301,1.1301,1.1301,0.0],["1985-07-08",1.1453,1.1453,1.1453,1.1453,444.0],["1985-07-09",1.1377,1.1377,1.1377,1.1377,222.0],["1985-07-10",1.153,1.1759,1.153,1.1759,1776.0],["1985-07-11",1.1911,1.1911,1.1911,1.1911,222.0],["1985-07-12",1.1911,1.1911,1.1911,1.1911,0.0],["1985-07-15",1.1911,1.1911,1.1911,1.1911,0.0],["1985-07-16",1.2064,1.2217,1.2064,1.2217,666.0],["1985-07-17",1.237,1.237,1.237,1.237,444.0],["1985-07-18",1.237,1.237,1.237,1.237,0.0],["1985-07-19",1.237,1.2522,1.237,1.2522,1776.0],["1985-07-22",1.2522,1.2522,1.2522,1.2522,0.0],["1985-07-23",1.2522,1.2522,1.2522,1.2522,0.0],["1985-07-24",1.2522,1.2522,1.2522,1.2522,0.0],["1985-07-25",1.2522,1.2522,1.2522,1.2522,0.0],["1985-07-26",1.237,1.237,1.2293,1.237,4218.0],["1985-07-29",1.237,1.237,1.237,1.237,0.0],["1985-07-30",1.237,1.237,1.237,1.237,0.0],["1985-07-31",1.237,1.237,1.237,1.237,0.0],["1985-08-01",1.2217,1.2217,1.214,1.214,1110.0],["1985-08-02",1.214,1.214,1.214,1.214,0.0],["1985-08-05",1.2293,1.2293,1.2293,1.2293,444.0],["1985-08-06",1.2293,1.2293,1.2293,1.2293,0.0],["1985-08-07",1.237,1.237,1.237,1.237,444.0],["1985-08-08",1.2217,1.2217,1.2217,1.2217,222.0],["1985-08-09",1.2217,1.2217,1.2217,1.2217,0.0],["1985-08-12",1.237,1.2599,1.237,1.2599,1776.0],["1985-08-13",1.2751,1.2828,1.2751,1.2828,1110.0],["1985-08-14",1.2828,1.2828,1.2675,1.2675,2220.0],["1985-08-15",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-16",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-19",1.2675,1.2675,1.2675,1.2675,444.0],["1985-08-20",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-21",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-22",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-23",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-26",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-27",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-28",1.2675,1.2675,1.2675,1.2675,0.0],["1985-08-29",1.2675,1.2828,1.2446,1.2828,2886.0],["1985-08-30",1.298,1.298,1.298,1.298,222.0],["1985-09-03",1.3133,1.3286,1.3133,1.3286,444.0],["1985-09-04",1.3057,1.3057,1.3057,1.3057,888.0],["1985-09-05",1.3057,1.3057,1.3057,1.3057,0.0],["1985-09-06",1.3209,1.3209,1.3209,1.3209,222.0],["1985-09-09",1.3286,1.3362,1.3286,1.3362,444.0],["1985-09-10",1.3439,1.3515,1.3439,1.3439,1110.0],["1985-09-11",1.3362,1.3362,1.3286,1.3286,666.0],["1985-09-12",1.3133,1.3133,1.3057,1.3057,666.0],["1985-09-13",1.2904,1.2904,1.2904,1.2904,444.0],["1985-09-16",1.2904,1.298,1.2751,1.298,1110.0],["1985-09-17",1.298,1.298,1.298,1.298,0.0],["1985-09-18",1.298,1.298,1.298,1.298,0.0],["1985-09-19",1.3133,1.3591,1.3133,1.3591,1776.0],["1985-09-20",1.3591,1.3591,1.3591,1.3591,0.0],["1985-09-23",1.3591,1.3591,1.3591,1.3591,0.0],["1985-09-24",1.3591,1.3591,1.3591,1.3591,0.0],["1985-09-25",1.3591,1.3591,1.3591,1.3591,0.0],["1985-09-26",1.3439,1.3439,1.3439,1.3439,222.0],["1985-09-30",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-01",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-02",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-03",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-04",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-07",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-08",1.3362,1.3362,1.3362,1.3362,444.0],["1985-10-09",1.3362,1.3362,1.3362,1.3362,0.0],["1985-10-10",1.3362,1.3362,1.3362,1.3362,0.0],["1985-10-11",1.3362,1.3362,1.3362,1.3362,0.0],["1985-10-14",1.3362,1.3362,1.3362,1.3362,0.0],["1985-10-15",1.3439,1.3439,1.3439,1.3439,222.0],["1985-10-16",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-17",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-18",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-21",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-22",1.3286,1.3286,1.3286,1.3286,444.0],["1985-10-23",1.3439,1.3439,1.3439,1.3439,444.0],["1985-10-24",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-25",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-28",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-29",1.3439,1.3439,1.3439,1.3439,0.0],["1985-10-30",1.3057,1.3057,1.298,1.298,888.0],["1985-10-31",1.298,1.298,1.298,1.298,222.0],["1985-11-01",1.298,1.298,1.298,1.298,0.0],["1985-11-04",1.298,1.298,1.298,1.298,0.0],["1985-11-05",1.298,1.298,1.298,1.298,0.0],["1985-11-06",1.3057,1.3057,1.3057,1.3057,666.0],["1985-11-07",1.3057,1.3057,1.3057,1.3057,1332.0],["1985-11-08",1.3133,1.3133,1.3133,1.3133,222.0],["1985-11-11",1.3286,1.3439,1.3286,1.3439,666.0],["1985-11-12",1.3362,1.3362,1.3362,1.3362,444.0],["1985-11-13",1.3515,1.3515,1.3515,1.3515,222.0],["1985-11-14",1.3515,1.3515,1.3515,1.3515,0.0],["1985-11-15",1.3515,1.3515,1.3515,1.3515,0.0],["1985-11-18",1.3515,1.3515,1.3515,1.3515,0.0],["1985-11-19",1.3515,1.3515,1.3515,1.3515,0.0],["1985-11-20",1.3439,1.3439,1.3209,1.3209,1110.0],["1985-11-21",1.3362,1.3362,1.3362,1.3362,1110.0],["1985-11-22",1.3362,1.3362,1.3362,1.3362,0.0],["1985-11-25",1.3362,1.3362,1.3362,1.3362,0.0],["1985-11-26",1.3286,1.3286,1.3133,1.3286,666.0],["1985-11-27",1.3209,1.3209,1.3209,1.3209,222.0],["1985-11-29",1.3133,1.3133,1.3133,1.3133,222.0],["1985-12-02",1.3133,1.3133,1.3133,1.3133,0.0],["1985-12-03",1.298,1.298,1.2904,1.2904,1332.0],["1985-12-04",1.2828,1.2828,1.2828,1.2828,444.0],["1985-12-05",1.2828,1.2828,1.2522,1.2828,7992.0],["1985-12-06",1.2828,1.2828,1.2828,1.2828,0.0],["1985-12-09",1.298,1.298,1.298,1.298,222.0],["1985-12-10",1.298,1.298,1.298,1.298,0.0],["1985-12-11",1.3133,1.3133,1.3133,1.3133,666.0],["1985-12-12",1.3286,1.3744,1.3286,1.3744,3330.0],["1985-12-13",1.3897,1.4049,1.3897,1.4049,444.0],["1985-12-16",1.4126,1.4126,1.4126,1.4126,666.0],["1985-12-17",1.4049,1.4049,1.3897,1.4049,3552.0],["1985-12-18",1.4049,1.4049,1.4049,1.4049,0.0],["1985-12-19",1.4049,1.4049,1.4049,1.4049,0.0],["1985-12-20",1.4202,1.4355,1.4202,1.4355,2220.0],["1985-12-23",1.4355,1.4355,1.4355,1.4355,0.0],["1985-12-24",1.4355,1.4355,1.4355,1.4355,0.0],["1985-12-26",1.4355,1.4355,1.4355,1.4355,0.0],["1985-12-27",1.4278,1.4278,1.4278,1.4278,444.0],["1985-12-30",1.4278,1.4278,1.4278,1.4278,0.0],["1985-12-31",1.4355,1.466,1.4355,1.466,2442.0],["1986-01-02",1.466,1.4737,1.4584,1.4584,666.0],["1986-01-03",1.4584,1.4584,1.4584,1.4584,0.0],["1986-01-06",1.4737,1.4737,1.4737,1.4737,444.0],["1986-01-07",1.4813,1.4966,1.4813,1.4966,1110.0],["1986-01-08",1.5042,1.5118,1.5042,1.5042,666.0],["1986-01-09",1.4889,1.4889,1.4889,1.4889,444.0],["1986-01-10",1.4737,1.4737,1.466,1.466,888.0],["1986-01-13",1.4584,1.4584,1.4584,1.4584,222.0],["1986-01-14",1.4584,1.4584,1.4584,1.4584,444.0],["1986-01-15",1.4584,1.4584,1.4584,1.4584,0.0],["1986-01-16",1.4737,1.4737,1.4737,1.4737,222.0],["1986-01-17",1.4813,1.4813,1.4813,1.4813,222.0],["1986-01-20",1.4966,1.5042,1.4966,1.5042,666.0],["1986-01-21",1.5042,1.5042,1.5042,1.5042,0.0],["1986-01-22",1.5195,1.5195,1.5195,1.5195,222.0],["1986-01-23",1.5195,1.5424,1.5195,1.5424,1110.0],["1986-01-24",1.5271,1.5271,1.5195,1.5195,666.0],["1986-01-27",1.5347,1.55,1.5347,1.55,1554.0],["1986-01-28",1.55,1.55,1.55,1.55,0.0],["1986-01-29",1.55,1.55,1.55,1.55,0.0],["1986-01-30",1.5347,1.5347,1.5347,1.5347,222.0],["1986-01-31",1.5195,1.5195,1.5195,1.5195,222.0],["1986-02-03",1.5195,1.5195,1.5195,1.5195,0.0],["1986-02-04",1.5042,1.5042,1.5042,1.5042,888.0],["1986-02-05",1.5195,1.5195,1.5195,1.5195,666.0],["1986-02-06",1.5347,1.5347,1.5347,1.5347,4884.0],["1986-02-07",1.5195,1.5195,1.5118,1.5118,1776.0],["1986-02-10",1.5118,1.5195,1.4966,1.4966,2220.0],["1986-02-11",1.4889,1.4889,1.4889,1.4889,222.0],["1986-02-12",1.5042,1.5118,1.5042,1.5118,1776.0],["1986-02-13",1.5118,1.5271,1.5042,1.5042,1110.0],["1986-02-14",1.5042,1.5042,1.4889,1.4889,2886.0],["1986-02-18",1.4813,1.4813,1.4737,1.4737,444.0],["1986-02-19",1.4889,1.4889,1.4889,1.4889,222.0],["1986-02-20",1.4813,1.4813,1.466,1.466,1110.0],["1986-02-21",1.4813,1.4813,1.4813,1.4813,444.0],["1986-02-24",1.4813,1.4813,1.4813,1.4813,888.0],["1986-02-25",1.4966,1.5042,1.4966,1.5042,444.0],["1986-02-26",1.5118,1.5576,1.5118,1.5271,12876.0],["1986-02-27",1.5576,1.5882,1.5576,1.5729,4662.0],["1986-02-28",1.5729,1.5729,1.5729,1.5729,0.0],["1986-03-03",1.5576,1.5576,1.5576,1.5576,222.0],["1986-03-04",1.5729,1.5729,1.5729,1.5729,888.0],["1986-03-05",1.5806,1.5806,1.5806,1.5806,222.0],["1986-03-06",1.5806,1.5882,1.5729,1.5882,888.0],["1986-03-07",1.5882,1.5882,1.5882,1.5882,0.0],["1986-03-10",1.5882,1.5958,1.5882,1.5958,666.0],["1986-03-11",1.6111,1.6111,1.6111,1.6111,222.0],["1986-03-12",1.6264,1.6264,1.6264,1.6264,222.0],["1986-03-13",1.6264,1.6264,1.6264,1.6264,0.0],["1986-03-14",1.6416,1.6416,1.6416,1.6416,444.0],["1986-03-17",1.7867,1.8783,1.7867,1.8631,23088.0],["1986-03-18",1.8936,1.9547,1.8936,1.9547,7548.0],["1986-03-19",1.9547,1.9929,1.9089,1.9242,5994.0],["1986-03-20",1.9242,1.9852,1.9089,1.9852,4662.0],["1986-03-21",1.9852,1.9852,1.9852,1.9852,1110.0],["1986-03-24",1.97,1.97,1.9394,1.9394,4218.0],["1986-03-25",1.9394,1.9471,1.9089,1.9471,3552.0],["1986-03-26",1.9471,1.9471,1.9394,1.9394,666.0],["1986-03-27",1.9394,1.9471,1.9165,1.9394,2442.0],["1986-03-31",1.9242,1.9242,1.8936,1.9165,3996.0],["1986-04-01",1.9012,1.9012,1.8707,1.8707,2442.0],["1986-04-02",1.8707,1.9012,1.8631,1.8631,2442.0],["1986-04-03",1.8631,1.8936,1.8478,1.8478,2664.0],["1986-04-04",1.8478,1.8478,1.8478,1.8478,0.0],["1986-04-07",1.8325,1.8325,1.8325,1.8325,1110.0],["1986-04-08",1.8325,1.8325,1.8096,1.8325,1554.0],["1986-04-09",1.8325,1.8325,1.8325,1.8325,2886.0],["1986-04-10",1.8325,1.886,1.8173,1.886,1554.0],["1986-04-11",1.8936,1.9089,1.8936,1.9089,1332.0],["1986-04-14",1.9242,1.9547,1.9242,1.9547,1554.0],["1986-04-15",1.9547,1.9547,1.9547,1.9547,0.0],["1986-04-16",1.9547,1.9547,1.9547,1.9547,0.0],["1986-04-17",1.9547,1.9547,1.9394,1.9547,666.0],["1986-04-18",1.9394,1.9394,1.9318,1.9318,1332.0],["1986-04-21",1.9547,1.9852,1.9547,1.9852,2664.0],["1986-04-22",1.9852,2.0921,1.9776,2.0921,5106.0],["1986-04-23",2.1074,2.1685,2.1074,2.1609,1998.0],["1986-04-24",2.1609,2.1685,2.1303,2.1303,3996.0],["1986-04-25",2.1303,2.1609,2.1303,2.1456,1554.0],["1986-04-28",2.1456,2.1685,2.1303,2.1379,2886.0],["1986-04-29",2.1532,2.1761,2.1532,2.1609,2664.0],["1986-04-30",2.1609,2.1609,2.1456,2.1456,1110.0],["1986-05-01",2.1456,2.1609,2.1303,2.1609,1332.0],["1986-05-02",2.1456,2.1456,2.115,2.115,1332.0],["1986-05-05",2.0998,2.0998,2.0845,2.0998,666.0],["1986-05-06",2.0845,2.0845,2.0692,2.0692,666.0],["1986-05-07",2.054,2.054,2.031,2.031,1110.0],["1986-05-08",2.031,2.031,2.0158,2.031,666.0],["1986-05-09",2.0311,2.0311,2.0005,2.0005,1554.0],["1986-05-12",1.9929,1.9929,1.97,1.9929,2220.0],["1986-05-13",1.9929,1.9929,1.97,1.97,666.0],["1986-05-14",1.9852,2.0005,1.9852,2.0005,1110.0],["1986-05-15",1.9852,1.9852,1.9852,1.9852,222.0],["1986-05-16",1.9852,2.0463,1.9852,2.0463,2664.0],["1986-05-19",2.0463,2.0463,2.0463,2.0463,0.0],["1986-05-20",2.0616,2.1074,2.0616,2.1074,1554.0],["1986-05-21",2.1227,2.1379,2.1227,2.1379,2886.0],["1986-05-22",2.1379,2.1379,2.1379,2.1379,0.0],["1986-05-23",2.1379,2.1379,2.1379,2.1379,0.0],["1986-05-27",2.1227,2.1227,2.0998,2.1227,1776.0],["1986-05-28",2.1227,2.1227,2.1227,2.1227,0.0],["1986-05-29",2.1227,2.1227,2.1227,2.1227,444.0],["1986-05-30",2.1074,2.1074,2.0921,2.0921,1332.0],["1986-06-02",2.0921,2.0921,2.0921,2.0921,0.0],["1986-06-03",2.0921,2.0921,2.0769,2.0921,888.0],["1986-06-04",2.0921,2.0921,2.0692,2.0769,3774.0],["1986-06-05",2.0769,2.0769,2.0769,2.0769,1776.0],["1986-06-06",2.0769,2.0769,2.0769,2.0769,2442.0],["1986-06-09",2.0769,2.0769,2.0769,2.0769,0.0],["1986-06-10",2.0769,2.0769,2.0769,2.0769,0.0],["1986-06-11",2.0616,2.0616,2.0616,2.0616,222.0],["1986-06-12",2.0463,2.0463,2.0463,2.0463,444.0],["1986-06-13",2.0463,2.0463,2.0463,2.0463,0.0],["1986-06-16",2.031,2.031,2.0158,2.0158,1554.0],["1986-06-17",2.031,2.0387,2.031,2.0387,1110.0],["1986-06-18",2.0387,2.0387,2.0387,2.0387,0.0],["1986-06-19",2.054,2.054,2.054,2.054,222.0],["1986-06-20",2.0387,2.0387,2.0387,2.0387,444.0],["1986-06-23",2.0234,2.0234,2.0234,2.0234,222.0],["1986-06-24",2.0234,2.0234,2.0234,2.0234,1776.0],["1986-06-25",2.0234,2.0234,2.0234,2.0234,0.0],["1986-06-26",2.0387,2.0769,2.0387,2.0692,2442.0],["1986-06-27",2.0845,2.0921,2.0845,2.0921,1554.0],["1986-06-30",2.1074,2.1532,2.1074,2.1303,1998.0],["1986-07-01",2.1379,2.1456,2.1379,2.1456,1332.0],["1986-07-02",2.1456,2.1456,2.115,2.1303,1776.0],["1986-07-03",2.115,2.115,2.0998,2.0998,888.0],["1986-07-07",2.0998,2.0998,2.0998,2.0998,0.0],["1986-07-08",2.0845,2.0845,2.0692,2.0692,666.0],["1986-07-09",2.0845,2.0998,2.0845,2.0998,888.0],["1986-07-10",2.0998,2.0998,2.0998,2.0998,0.0],["1986-07-11",2.1074,2.1303,2.1074,2.1303,1998.0],["1986-07-14",2.1303,2.1303,2.115,2.1303,444.0],["1986-07-15",2.1303,2.1303,2.1227,2.1227,444.0],["1986-07-16",2.1227,2.1379,2.1227,2.1379,1110.0],["1986-07-17",2.1379,2.1379,2.1379,2.1379,0.0],["1986-07-18",2.1379,2.1761,2.1303,2.1532,9324.0],["1986-07-21",2.1838,2.2143,2.1838,2.2143,2886.0],["1986-07-22",2.2143,2.2143,2.2143,2.2143,0.0],["1986-07-23",2.2143,2.2143,2.2143,2.2143,0.0],["1986-07-24",2.2296,2.2525,2.2296,2.2525,666.0],["1986-07-25",2.2372,2.2372,2.2372,2.2372,222.0],["1986-07-28",2.1914,2.1914,2.1609,2.1761,3108.0],["1986-07-29",2.1761,2.1761,2.1761,2.1761,0.0],["1986-07-30",2.1761,2.1761,2.1761,2.1761,0.0],["1986-07-31",2.1761,2.1761,2.1761,2.1761,0.0],["1986-08-01",2.1761,2.1761,2.1761,2.1761,0.0],["1986-08-04",2.1761,2.1761,2.1761,2.1761,222.0],["1986-08-05",2.1761,2.199,2.1761,2.199,1332.0],["1986-08-06",2.2143,2.2296,2.2143,2.2296,666.0],["1986-08-07",2.2296,2.2296,2.2296,2.2296,222.0],["1986-08-08",2.2296,2.2296,2.2296,2.2296,0.0],["1986-08-11",2.2143,2.2143,2.2143,2.2143,444.0],["1986-08-12",2.2143,2.2143,2.2143,2.2143,0.0],["1986-08-13",2.199,2.199,2.199,2.199,444.0],["1986-08-14",2.1838,2.1838,2.1838,2.1838,222.0],["1986-08-15",2.1838,2.1838,2.1838,2.1838,0.0],["1986-08-18",2.1685,2.1685,2.1532,2.1532,1998.0],["1986-08-19",2.1532,2.1532,2.1532,2.1532,0.0],["1986-08-20",2.1685,2.1685,2.1685,2.1685,222.0],["1986-08-21",2.1532,2.1532,2.1456,2.1456,444.0],["1986-08-22",2.1609,2.1914,2.1609,2.1914,1332.0],["1986-08-25",2.1761,2.1761,2.1761,2.1761,222.0],["1986-08-26",2.1609,2.1609,2.1609,2.1609,222.0],["1986-08-27",2.1456,2.1456,2.1303,2.1303,1998.0],["1986-08-28",2.1379,2.1379,2.1379,2.1379,888.0],["1986-08-29",2.1379,2.1379,2.1379,2.1379,888.0],["1986-09-02",2.1303,2.1303,2.0998,2.0998,888.0],["1986-09-03",2.0769,2.0769,2.0769,2.0769,1332.0],["1986-09-04",2.0921,2.1074,2.0921,2.1074,666.0],["1986-09-05",2.0921,2.0921,2.0921,2.0921,222.0],["1986-09-08",2.0921,2.0921,2.0921,2.0921,0.0],["1986-09-09",2.0921,2.0921,2.0769,2.0921,666.0],["1986-09-10",2.0769,2.0769,2.0769,2.0769,444.0],["1986-09-11",2.0769,2.0769,2.0769,2.0769,444.0],["1986-09-12",2.0616,2.0616,2.0463,2.0463,444.0],["1986-09-15",2.0463,2.0463,2.0463,2.0463,0.0],["1986-09-16",2.0463,2.0463,2.0463,2.0463,222.0],["1986-09-17",2.0463,2.0463,2.031,2.031,1332.0],["1986-09-18",2.031,2.031,2.031,2.031,0.0],["1986-09-19",2.031,2.031,2.031,2.031,0.0],["1986-09-22",2.031,2.031,2.031,2.031,0.0],["1986-09-23",2.031,2.031,2.031,2.031,0.0],["1986-09-24",2.031,2.031,2.031,2.031,0.0],["1986-09-25",2.031,2.031,2.031,2.031,0.0],["1986-09-26",2.031,2.031,2.031,2.031,0.0],["1986-09-29",2.0158,2.0158,2.0158,2.0158,222.0],["1986-09-30",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-01",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-02",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-03",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-06",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-07",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-08",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-09",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-10",2.0158,2.031,2.0158,2.0158,444.0],["1986-10-13",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-14",2.0158,2.0158,2.0158,2.0158,0.0],["1986-10-15",2.031,2.0387,2.031,2.0387,444.0],["1986-10-16",2.0234,2.0234,1.9776,1.9776,2886.0],["1986-10-17",1.9776,1.9929,1.9776,1.9776,444.0],["1986-10-20",1.9776,1.9776,1.9776,1.9776,0.0],["1986-10-21",1.9776,1.9776,1.9776,1.9776,0.0],["1986-10-22",1.9776,1.9776,1.9776,1.9776,0.0],["1986-10-23",1.9776,1.9776,1.9623,1.9776,666.0],["1986-10-24",1.9776,1.9776,1.9776,1.9776,0.0],["1986-10-27",1.9623,1.9623,1.9394,1.9394,1332.0],["1986-10-28",1.9242,1.9242,1.9242,1.9242,222.0],["1986-10-29",1.9242,1.9242,1.9242,1.9242,0.0],["1986-10-30",1.9242,1.9242,1.9012,1.9012,1332.0],["1986-10-31",1.9165,1.9242,1.9165,1.9242,666.0],["1986-11-03",1.9165,1.9165,1.9165,1.9165,222.0],["1986-11-04",1.9165,1.9165,1.9165,1.9165,0.0],["1986-11-05",1.9165,1.9165,1.9165,1.9165,0.0],["1986-11-06",1.9165,1.97,1.9012,1.97,4662.0],["1986-11-07",1.9547,1.9547,1.9547,1.9547,222.0],["1986-11-10",1.97,1.97,1.97,1.97,222.0],["1986-11-11",1.97,1.9852,1.97,1.97,444.0],["1986-11-12",1.9547,1.9547,1.9394,1.9394,2220.0],["1986-11-13",1.9242,1.9242,1.9165,1.9165,666.0],["1986-11-14",1.9165,1.9165,1.9165,1.9165,0.0],["1986-11-17",1.9012,1.9012,1.8783,1.8783,1332.0],["1986-11-18",1.8783,1.886,1.8707,1.886,1110.0],["1986-11-19",1.886,1.9089,1.8783,1.9089,1554.0],["1986-11-20",1.9089,1.9089,1.9089,1.9089,0.0],["1986-11-21",1.9089,1.9089,1.9089,1.9089,0.0],["1986-11-24",1.9012,1.9012,1.9012,1.9012,222.0],["1986-11-25",1.9012,1.9012,1.9012,1.9012,0.0],["1986-11-26",1.8936,1.8936,1.8936,1.8936,666.0],["1986-11-28",1.8936,1.8936,1.8936,1.8936,0.0],["1986-12-01",1.8936,1.8936,1.8936,1.8936,1332.0],["1986-12-02",1.8936,1.8936,1.8783,1.8783,1776.0],["1986-12-03",1.8936,1.9089,1.8936,1.9089,1998.0],["1986-12-04",1.8936,1.8936,1.8936,1.8936,666.0],["1986-12-05",1.9089,1.9165,1.9089,1.9165,666.0],["1986-12-08",1.9165,1.9165,1.9165,1.9165,0.0],["1986-12-09",1.9165,1.9165,1.9165,1.9165,0.0],["1986-12-10",1.886,1.886,1.8631,1.886,19092.0],["1986-12-11",1.8707,1.8707,1.8707,1.8707,666.0],["1986-12-12",1.8707,1.8707,1.8707,1.8707,0.0],["1986-12-15",1.8707,1.8707,1.8707,1.8707,0.0],["1986-12-16",1.8707,1.8707,1.8707,1.8707,0.0],["1986-12-17",1.8707,1.8707,1.8707,1.8707,0.0],["1986-12-18",1.8707,1.8707,1.8707,1.8707,0.0],["1986-12-19",1.8554,1.8554,1.8554,1.8554,444.0],["1986-12-22",1.8554,1.8554,1.8554,1.8554,0.0],["1986-12-23",1.8402,1.8402,1.7791,1.7867,5328.0],["1986-12-24",1.7943,1.8173,1.7943,1.8173,1998.0],["1986-12-26",1.8173,1.8173,1.8173,1.8173,0.0],["1986-12-29",1.802,1.802,1.802,1.802,2442.0],["1986-12-30",1.802,1.802,1.7714,1.7714,888.0],["1986-12-31",1.7714,1.7714,1.7562,1.7562,2886.0],["1987-01-02",1.7485,1.7485,1.7409,1.7485,888.0],["1987-01-05",1.7333,1.7333,1.718,1.7333,1554.0],["1987-01-06",1.7485,1.7714,1.7485,1.7562,1332.0],["1987-01-07",1.7714,1.802,1.7714,1.802,1110.0],["1987-01-08",1.8249,1.8249,1.8249,1.8249,1110.0],["1987-01-09",1.8478,1.9012,1.8478,1.9012,2664.0],["1987-01-12",1.9165,1.9242,1.9165,1.9242,444.0],["1987-01-13",1.9471,1.9623,1.9471,1.9623,1998.0],["1987-01-14",1.9623,1.9776,1.9623,1.9623,888.0],["1987-01-15",1.9547,1.9547,1.9547,1.9547,222.0],["1987-01-16",1.9547,1.9547,1.9547,1.9547,0.0],["1987-01-19",1.9547,1.97,1.9547,1.97,666.0],["1987-01-20",1.9852,2.0005,1.9852,2.0005,1110.0],["1987-01-21",2.0081,2.0081,2.0081,2.0081,222.0],["1987-01-22",2.0081,2.0081,1.9929,1.9929,1110.0],["1987-01-23",1.9776,1.9776,1.9776,1.9776,222.0],["1987-01-26",1.9776,1.9776,1.9776,1.9776,0.0],["1987-01-27",1.9776,1.9776,1.9776,1.9776,0.0],["1987-01-28",1.9776,1.9776,1.9776,1.9776,0.0],["1987-01-29",1.9525,1.9525,1.9293,1.9293,2664.0],["1987-01-30",1.9215,1.9215,1.9215,1.9215,222.0],["1987-02-02",1.9215,1.9215,1.906,1.9215,666.0],["1987-02-03",1.9215,1.9215,1.9215,1.9215,0.0],["1987-02-04",1.9215,1.9215,1.9215,1.9215,888.0],["1987-02-05",1.937,1.9525,1.937,1.9525,1332.0],["1987-02-06",1.9525,1.9525,1.9525,1.9525,0.0],["1987-02-09",1.968,1.9757,1.968,1.9757,666.0],["1987-02-10",1.9757,1.9757,1.9757,1.9757,0.0],["1987-02-11",1.9757,1.9757,1.9757,1.9757,0.0],["1987-02-12",1.9757,1.9757,1.9757,1.9757,0.0],["1987-02-13",1.9835,1.9835,1.9835,1.9835,22422.0],["1987-02-17",1.9835,1.9835,1.9835,1.9835,0.0],["1987-02-18",1.999,2.0222,1.999,2.0222,1110.0],["1987-02-19",2.0222,2.0222,2.0222,2.0222,0.0],["1987-02-20",2.03,2.0455,2.03,2.03,888.0],["1987-02-23",2.03,2.03,2.03,2.03,222.0],["1987-02-24",2.03,2.03,2.03,2.03,0.0],["1987-02-25",2.0455,2.0455,2.0455,2.0455,222.0],["1987-02-26",2.0455,2.0455,2.0455,2.0455,1332.0],["1987-02-27",2.061,2.0765,2.061,2.0765,1110.0],["1987-03-02",2.092,2.092,2.092,2.092,444.0],["1987-03-03",2.092,2.092,2.092,2.092,222.0],["1987-03-04",2.092,2.1075,2.0765,2.1075,1554.0],["1987-03-05",2.0842,2.0842,2.0842,2.0842,1110.0],["1987-03-06",2.0997,2.1075,2.0997,2.1075,888.0],["1987-03-09",2.1075,2.1075,2.1075,2.1075,0.0],["1987-03-10",2.1075,2.1075,2.1075,2.1075,0.0],["1987-03-11",2.1075,2.1075,2.1075,2.1075,0.0],["1987-03-12",2.1075,2.1075,2.1075,2.1075,0.0],["1987-03-13",2.1075,2.1075,2.1075,2.1075,0.0],["1987-03-16",2.1075,2.1075,2.1075,2.1075,0.0],["1987-03-17",2.1075,2.1075,2.1075,2.1075,0.0],["1987-03-18",2.092,2.092,2.092,2.092,222.0],["1987-03-19",2.0455,2.0455,2.0377,2.0377,5106.0],["1987-03-20",2.0377,2.0377,2.0377,2.0377,0.0],["1987-03-23",2.0532,2.0532,2.0532,2.0532,222.0],["1987-03-24",2.0377,2.0377,2.03,2.03,888.0],["1987-03-25",2.0145,2.0145,2.0145,2.0145,666.0],["1987-03-26",1.999,1.999,1.999,1.999,888.0],["1987-03-27",1.999,1.999,1.999,1.999,0.0],["1987-03-30",1.9835,1.9835,1.9835,1.9835,222.0],["1987-03-31",1.9835,1.9835,1.9835,1.9835,0.0],["1987-04-01",1.968,1.968,1.968,1.968,222.0],["1987-04-02",1.9525,1.9525,1.9525,1.9525,222.0],["1987-04-03",1.937,1.937,1.937,1.937,222.0],["1987-04-06",1.9215,1.9215,1.9215,1.9215,222.0],["1987-04-07",1.9215,1.9215,1.9215,1.9215,0.0],["1987-04-08",1.9215,1.937,1.9215,1.9215,444.0],["1987-04-09",1.906,1.906,1.8905,1.8905,1110.0],["1987-04-10",1.8905,1.8905,1.8905,1.8905,0.0],["1987-04-13",1.875,1.875,1.8518,1.8595,2220.0],["1987-04-14",1.844,1.844,1.844,1.844,222.0],["1987-04-15",1.844,1.844,1.844,1.844,0.0],["1987-04-16",1.8595,1.8905,1.8595,1.8905,1998.0],["1987-04-20",1.8905,1.8905,1.8905,1.8905,0.0],["1987-04-21",1.8983,1.9138,1.8983,1.8983,1554.0],["1987-04-22",1.8983,1.8983,1.8983,1.8983,0.0],["1987-04-23",1.8828,1.8828,1.8828,1.8828,1110.0],["1987-04-24",1.8983,1.8983,1.8983,1.8983,222.0],["1987-04-27",1.9278,1.9278,1.9278,1.9278,0.0],["1987-04-28",1.9278,1.9278,1.9278,1.9278,0.0],["1987-04-29",1.9278,1.9278,1.9278,1.9278,0.0],["1987-04-30",1.9278,1.9278,1.9278,1.9278,0.0],["1987-05-01",1.9278,1.9278,1.9278,1.9278,0.0],["1987-05-04",1.9278,1.9278,1.9278,1.9278,0.0],["1987-05-05",1.9121,1.9121,1.8885,1.8885,2664.0],["1987-05-06",1.9042,1.9042,1.9042,1.9042,222.0],["1987-05-07",1.92,1.9357,1.92,1.9357,1110.0],["1987-05-08",1.9357,1.9357,1.9357,1.9357,0.0],["1987-05-11",1.9357,1.9357,1.9357,1.9357,444.0],["1987-05-12",1.9357,1.9436,1.9278,1.9436,1554.0],["1987-05-13",1.9357,1.9357,1.9357,1.9357,222.0],["1987-05-14",1.9357,1.9357,1.9357,1.9357,0.0],["1987-05-15",1.9278,1.9278,1.8964,1.9042,1332.0],["1987-05-18",1.8885,1.8885,1.8885,1.8885,222.0],["1987-05-19",1.9042,1.9278,1.9042,1.9278,1332.0],["1987-05-20",1.9278,1.9436,1.9278,1.9278,2442.0],["1987-05-21",1.9278,1.9278,1.9042,1.9278,7548.0],["1987-05-22",1.9278,1.9278,1.9278,1.9278,0.0],["1987-05-26",1.9278,1.9278,1.9278,1.9278,0.0],["1987-05-27",1.9436,1.9593,1.9436,1.9593,1776.0],["1987-05-28",1.9593,1.9593,1.9593,1.9593,0.0],["1987-05-29",1.9751,1.9908,1.9751,1.9908,1110.0],["1987-06-01",1.9908,1.9908,1.9908,1.9908,2220.0],["1987-06-02",1.9908,1.9908,1.9908,1.9908,0.0],["1987-06-03",1.9751,1.9751,1.9751,1.9751,222.0],["1987-06-04",1.9593,1.9593,1.9515,1.9515,666.0],["1987-06-05",1.9515,1.9515,1.9357,1.9357,666.0],["1987-06-08",1.9515,1.9515,1.9515,1.9515,1776.0],["1987-06-09",1.9515,1.9829,1.9515,1.9751,1776.0],["1987-06-10",1.9672,1.9672,1.9672,1.9672,222.0],["1987-06-11",1.9829,1.9908,1.9829,1.9908,1110.0],["1987-06-12",2.0065,2.0065,2.0065,2.0065,222.0],["1987-06-15",2.0065,2.0065,2.0065,2.0065,222.0],["1987-06-16",2.0065,2.0065,2.0065,2.0065,0.0],["1987-06-17",2.0144,2.0144,2.0144,2.0144,222.0],["1987-06-18",2.0301,2.038,2.0301,2.038,1554.0],["1987-06-19",2.038,2.038,2.038,2.038,0.0],["1987-06-22",2.0537,2.0537,2.0537,2.0537,444.0],["1987-06-23",2.0459,2.0459,2.0459,2.0459,1110.0],["1987-06-24",2.0459,2.0459,2.0459,2.0459,0.0],["1987-06-25",2.0459,2.0459,2.0459,2.0459,0.0],["1987-06-26",2.0459,2.0459,2.0459,2.0459,1332.0],["1987-06-29",2.0459,2.0459,2.0459,2.0459,0.0],["1987-06-30",2.0459,2.0459,2.0459,2.0459,0.0],["1987-07-01",2.0459,2.0459,2.0459,2.0459,0.0],["1987-07-02",2.0459,2.0459,2.0459,2.0459,0.0],["1987-07-06",2.0459,2.0459,2.0459,2.0459,1110.0],["1987-07-07",2.0537,2.0616,2.0537,2.0616,1110.0],["1987-07-08",2.0616,2.0616,2.0616,2.0616,0.0],["1987-07-09",2.0616,2.0616,2.0616,2.0616,0.0],["1987-07-10",2.0616,2.0616,2.0616,2.0616,0.0],["1987-07-13",2.0459,2.0459,2.0459,2.0459,444.0],["1987-07-14",2.0459,2.0459,2.0459,2.0459,222.0],["1987-07-15",2.0616,2.0852,2.0616,2.0852,1554.0],["1987-07-16",2.0695,2.0695,2.0459,2.0459,1998.0],["1987-07-17",2.0616,2.0616,2.0616,2.0616,444.0],["1987-07-20",2.0774,2.0774,2.0774,2.0774,222.0],["1987-07-21",2.0774,2.0774,2.0774,2.0774,0.0],["1987-07-22",2.0774,2.0774,2.0774,2.0774,0.0],["1987-07-23",2.0695,2.0695,2.0695,2.0695,1110.0],["1987-07-24",2.0695,2.0695,2.0695,2.0695,222.0],["1987-07-27",2.0695,2.0695,2.0695,2.0695,0.0],["1987-07-28",2.0995,2.0995,2.0995,2.0995,0.0],["1987-07-29",2.0995,2.0995,2.0995,2.0995,0.0],["1987-07-30",2.0995,2.0995,2.0995,2.0995,0.0],["1987-07-31",2.0995,2.0995,2.0995,2.0995,0.0],["1987-08-03",2.0995,2.0995,2.0995,2.0995,0.0],["1987-08-04",2.0995,2.0995,2.0995,2.0995,0.0],["1987-08-05",2.0915,2.0915,2.0756,2.0915,444.0],["1987-08-06",2.0915,2.0915,2.0915,2.0915,0.0],["1987-08-07",2.0915,2.0915,2.0915,2.0915,0.0],["1987-08-10",2.0835,2.0835,2.0835,2.0835,1110.0],["1987-08-11",2.0835,2.0835,2.0835,2.0835,0.0],["1987-08-12",2.0995,2.0995,2.0995,2.0995,222.0],["1987-08-13",2.0995,2.0995,2.0995,2.0995,0.0],["1987-08-14",2.0995,2.0995,2.0995,2.0995,0.0],["1987-08-17",2.1155,2.1394,2.1155,2.1394,888.0],["1987-08-18",2.1474,2.1554,2.1474,2.1474,666.0],["1987-08-19",2.1474,2.1634,2.1474,2.1474,444.0],["1987-08-20",2.1394,2.1394,2.1394,2.1394,222.0],["1987-08-21",2.1314,2.1314,2.1235,2.1235,888.0],["1987-08-24",2.1394,2.1394,2.1394,2.1394,222.0],["1987-08-25",2.1235,2.1235,2.1235,2.1235,444.0],["1987-08-26",2.1234,2.1554,2.1234,2.1554,2664.0],["1987-08-27",2.1713,2.1713,2.1713,2.1713,222.0],["1987-08-28",2.1554,2.1554,2.1554,2.1554,444.0],["1987-08-31",2.1554,2.1554,2.1554,2.1554,0.0],["1987-09-01",2.1634,2.1634,2.1634,2.1634,222.0],["1987-09-02",2.1713,2.1793,2.1713,2.1793,888.0],["1987-09-03",2.1793,2.1793,2.1793,2.1793,0.0],["1987-09-04",2.1793,2.1793,2.1793,2.1793,0.0],["1987-09-08",2.1634,2.1634,2.1554,2.1554,1110.0],["1987-09-09",2.1554,2.1554,2.1554,2.1554,0.0],["1987-09-10",2.1394,2.1394,2.1394,2.1394,222.0],["1987-09-11",2.1394,2.1394,2.1394,2.1394,0.0],["1987-09-14",2.1394,2.1394,2.1394,2.1394,0.0],["1987-09-15",2.1394,2.1394,2.1394,2.1394,0.0],["1987-09-16",2.1394,2.1394,2.1394,2.1394,0.0],["1987-09-17",2.1394,2.1394,2.1394,2.1394,0.0],["1987-09-18",2.1394,2.1394,2.1394,2.1394,0.0],["1987-09-21",2.1394,2.1394,2.1394,2.1394,222.0],["1987-09-22",2.1394,2.1394,2.1394,2.1394,0.0],["1987-09-23",2.1554,2.1554,2.1554,2.1554,444.0],["1987-09-24",2.1554,2.1554,2.1554,2.1554,0.0],["1987-09-25",2.1554,2.1554,2.1554,2.1554,0.0],["1987-09-28",2.1554,2.1554,2.1554,2.1554,0.0],["1987-09-29",2.1554,2.1554,2.1394,2.1554,666.0],["1987-09-30",2.1394,2.1394,2.1394,2.1394,444.0],["1987-10-01",2.1235,2.1235,2.1235,2.1235,222.0],["1987-10-02",2.1394,2.1394,2.1394,2.1394,888.0],["1987-10-05",2.1474,2.1474,2.1474,2.1474,222.0],["1987-10-06",2.1474,2.1474,2.1474,2.1474,0.0],["1987-10-07",2.1314,2.1314,2.1155,2.1155,1110.0],["1987-10-08",2.1235,2.1235,2.1235,2.1235,444.0],["1987-10-09",2.1235,2.1235,2.1235,2.1235,0.0],["1987-10-12",2.1235,2.1235,2.1235,2.1235,222.0],["1987-10-13",2.1394,2.1394,2.1394,2.1394,444.0],["1987-10-14",2.1235,2.1235,2.1235,2.1235,666.0],["1987-10-15",2.1314,2.1474,2.1314,2.1314,1332.0],["1987-10-16",2.1155,2.1155,2.1155,2.1155,444.0],["1987-10-19",2.0995,2.0995,1.9957,2.0197,3774.0],["1987-10-20",1.9877,1.9877,1.9558,1.9798,1998.0],["1987-10-21",1.9957,2.0037,1.9957,2.0037,444.0],["1987-10-22",1.9877,1.9877,1.9638,1.9798,1998.0],["1987-10-23",2.0037,2.0356,2.0037,2.0356,1998.0],["1987-10-26",1.9957,1.9957,1.9638,1.9638,1998.0],["1987-10-27",1.9638,1.9638,1.9638,1.9638,0.0],["1987-10-28",1.9388,1.9388,1.9388,1.9388,222.0],["1987-10-29",1.9307,1.9307,1.9145,1.9307,666.0],["1987-10-30",1.955,1.9794,1.955,1.9794,1554.0],["1987-11-02",1.9956,2.028,1.9956,1.9956,2220.0],["1987-11-03",1.9794,1.9794,1.9794,1.9794,4440.0],["1987-11-04",1.9469,1.9469,1.9469,1.9469,1110.0],["1987-11-05",1.9469,1.9469,1.9469,1.9469,0.0],["1987-11-06",1.9469,1.9956,1.9469,1.9956,1776.0],["1987-11-09",1.9956,1.9956,1.9956,1.9956,0.0],["1987-11-10",1.9794,1.9794,1.9794,1.9794,1110.0],["1987-11-11",1.9794,1.9794,1.9794,1.9794,0.0],["1987-11-12",1.9956,1.9956,1.9956,1.9956,444.0],["1987-11-13",1.9956,1.9956,1.9956,1.9956,0.0],["1987-11-16",1.9956,1.9956,1.9956,1.9956,0.0],["1987-11-17",1.9794,1.9794,1.9713,1.9713,888.0],["1987-11-18",1.9875,1.9956,1.9875,1.9956,444.0],["1987-11-19",1.9956,1.9956,1.9956,1.9956,0.0],["1987-11-20",1.9956,1.9956,1.9956,1.9956,0.0],["1987-11-23",1.9956,1.9956,1.9956,1.9956,0.0],["1987-11-24",1.9956,1.9956,1.9956,1.9956,0.0],["1987-11-25",1.9794,1.9794,1.9794,1.9794,222.0],["1987-11-27",1.9794,1.9794,1.9794,1.9794,0.0],["1987-11-30",1.9631,1.9631,1.9469,1.9469,1110.0],["1987-12-01",1.9469,1.9469,1.9469,1.9469,0.0],["1987-12-02",1.9469,1.9469,1.9469,1.9469,222.0],["1987-12-03",1.9469,1.9469,1.9469,1.9469,1776.0],["1987-12-04",1.9631,1.9631,1.9631,1.9631,222.0],["1987-12-07",1.9631,1.9631,1.9631,1.9631,0.0],["1987-12-08",1.9631,1.9631,1.9631,1.9631,0.0],["1987-12-09",1.9631,1.9631,1.9631,1.9631,0.0],["1987-12-10",1.9469,1.9469,1.9469,1.9469,222.0],["1987-12-11",1.9469,1.9469,1.9469,1.9469,888.0],["1987-12-14",1.9469,1.9469,1.9469,1.9469,0.0],["1987-12-15",1.9469,1.9469,1.9307,1.9307,2220.0],["1987-12-16",1.9307,1.9469,1.9145,1.9469,2442.0],["1987-12-17",1.9469,1.9469,1.9469,1.9469,0.0],["1987-12-18",1.9469,1.9469,1.9469,1.9469,0.0],["1987-12-21",1.9469,1.9469,1.9469,1.9469,0.0],["1987-12-22",1.9469,1.9469,1.9469,1.9469,0.0],["1987-12-23",1.9388,1.9388,1.9388,1.9388,2220.0],["1987-12-24",1.9388,1.9388,1.9388,1.9388,0.0],["1987-12-28",1.9388,1.9388,1.9388,1.9388,0.0],["1987-12-29",1.9388,1.9388,1.9145,1.9145,8436.0],["1987-12-30",1.9145,1.9145,1.9145,1.9145,444.0],["1987-12-31",1.9064,1.9064,1.9064,1.9064,444.0],["1988-01-04",1.9064,1.9064,1.9064,1.9064,0.0],["1988-01-05",1.9226,1.955,1.9226,1.955,1110.0],["1988-01-06",1.9713,1.9875,1.9713,1.9713,3330.0],["1988-01-07",1.9713,1.9713,1.9713,1.9713,0.0],["1988-01-08",1.9713,1.9713,1.9713,1.9713,0.0],["1988-01-11",1.9631,1.9631,1.9469,1.9631,1110.0],["1988-01-12",1.9631,1.9631,1.9631,1.9631,0.0],["1988-01-13",1.9794,1.9794,1.9794,1.9794,444.0],["1988-01-14",1.9794,1.9794,1.9794,1.9794,0.0],["1988-01-15",1.9794,1.9794,1.9794,1.9794,0.0],["1988-01-18",1.9956,1.9956,1.9956,1.9956,444.0],["1988-01-19",1.9956,1.9956,1.9956,1.9956,0.0],["1988-01-20",1.9956,1.9956,1.9956,1.9956,0.0],["1988-01-21",1.9794,1.9794,1.9794,1.9794,444.0],["1988-01-22",1.9794,1.9794,1.9794,1.9794,0.0],["1988-01-25",1.9794,1.9794,1.9794,1.9794,666.0],["1988-01-26",1.9794,2.0118,1.9631,2.0118,3774.0],["1988-01-27",1.9947,1.9947,1.9947,1.9947,222.0],["1988-01-28",1.9947,1.9947,1.9947,1.9947,0.0],["1988-01-29",1.9947,1.9947,1.9947,1.9947,444.0],["1988-02-01",2.0029,2.0112,2.0029,2.0029,1332.0],["1988-02-02",1.9864,1.9864,1.9864,1.9864,222.0],["1988-02-03",1.9864,1.9864,1.9864,1.9864,0.0],["1988-02-04",2.0029,2.0029,2.0029,2.0029,222.0],["1988-02-05",2.0112,2.0112,2.0112,2.0112,222.0],["1988-02-08",2.0112,2.0112,1.9782,1.9782,3774.0],["1988-02-09",1.9947,1.9947,1.9947,1.9947,444.0],["1988-02-10",1.9947,1.9947,1.9947,1.9947,0.0],["1988-02-11",1.9947,2.0194,1.9947,2.0194,6438.0],["1988-02-12",2.0029,2.0029,1.9617,1.9617,2442.0],["1988-02-16",1.9617,1.9617,1.9617,1.9617,0.0],["1988-02-17",1.9617,1.9617,1.9617,1.9617,0.0],["1988-02-18",1.9782,1.9947,1.9782,1.9782,1332.0],["1988-02-19",1.9617,1.9617,1.9535,1.9535,444.0],["1988-02-22",1.9535,1.9535,1.9535,1.9535,0.0],["1988-02-23",1.9535,1.9535,1.9535,1.9535,0.0],["1988-02-24",1.937,1.937,1.937,1.937,222.0],["1988-02-25",1.9452,1.9617,1.9452,1.9452,3330.0],["1988-02-26",1.9287,1.9287,1.9205,1.9205,2220.0],["1988-02-29",1.937,1.937,1.937,1.937,222.0],["1988-03-01",1.937,1.937,1.937,1.937,0.0],["1988-03-02",1.9287,1.9287,1.9122,1.9122,7326.0],["1988-03-03",1.9122,1.9122,1.9122,1.9122,0.0],["1988-03-04",1.9122,1.9122,1.9122,1.9122,1554.0],["1988-03-07",1.9122,1.9122,1.9122,1.9122,0.0],["1988-03-08",1.9122,1.9122,1.9122,1.9122,0.0],["1988-03-09",1.9287,1.9287,1.9287,1.9287,8214.0],["1988-03-10",1.9287,1.9287,1.9287,1.9287,0.0],["1988-03-11",1.9452,1.9452,1.9452,1.9452,1998.0],["1988-03-14",1.9287,1.9287,1.9287,1.9287,1554.0],["1988-03-15",1.9452,1.9535,1.9452,1.9535,1776.0],["1988-03-16",1.9535,1.9535,1.9535,1.9535,444.0],["1988-03-17",1.9535,1.9535,1.9535,1.9535,0.0],["1988-03-18",1.9535,1.9699,1.937,1.9699,4884.0],["1988-03-21",1.9535,1.9535,1.9535,1.9535,222.0],["1988-03-22",1.9452,1.9452,1.937,1.937,6660.0],["1988-03-23",1.9452,1.9452,1.9452,1.9452,666.0],["1988-03-24",1.9617,1.9617,1.9617,1.9617,666.0],["1988-03-25",1.9617,1.9617,1.9452,1.9617,3552.0],["1988-03-28",1.9452,1.9452,1.9452,1.9452,444.0],["1988-03-29",1.9452,1.9452,1.9452,1.9452,0.0],["1988-03-30",1.9452,1.9617,1.9287,1.9452,2220.0],["1988-03-31",1.9617,1.9782,1.9617,1.9782,666.0],["1988-04-04",1.9782,1.9782,1.9699,1.9782,5994.0],["1988-04-05",1.9617,1.9617,1.9535,1.9535,888.0],["1988-04-06",1.9535,1.9699,1.9452,1.9699,3330.0],["1988-04-07",1.9535,1.9535,1.9535,1.9535,444.0],["1988-04-08",1.9535,1.9535,1.9535,1.9535,0.0],["1988-04-11",1.9535,1.9535,1.9535,1.9535,0.0],["1988-04-12",1.9535,1.9535,1.9452,1.9452,4440.0],["1988-04-13",1.9452,1.9452,1.9452,1.9452,0.0],["1988-04-14",1.9452,1.9452,1.9452,1.9452,222.0],["1988-04-15",1.9452,1.9535,1.9452,1.9535,1554.0],["1988-04-18",1.937,1.937,1.9287,1.9287,444.0],["1988-04-19",1.9452,1.9535,1.9452,1.9535,444.0],["1988-04-20",1.9617,1.9617,1.9617,1.9617,444.0],["1988-04-21",1.9699,1.9864,1.9699,1.9699,4440.0],["1988-04-22",1.9535,1.9535,1.9452,1.9452,1110.0],["1988-04-25",1.9452,1.9452,1.9452,1.9452,0.0],["1988-04-26",1.9452,1.9452,1.9452,1.9452,0.0],["1988-04-27",1.9794,1.9794,1.9794,1.9794,0.0],["1988-04-28",1.9794,1.9794,1.9627,1.9794,1554.0],["1988-04-29",1.9794,2.0046,1.9711,2.0046,3108.0],["1988-05-02",2.0046,2.0046,2.0046,2.0046,666.0],["1988-05-03",2.0046,2.0046,1.9878,1.9878,1332.0],["1988-05-04",1.9878,1.9878,1.9878,1.9878,0.0],["1988-05-05",1.9794,1.9794,1.9627,1.9794,1554.0],["1988-05-06",1.9794,1.9794,1.9794,1.9794,0.0],["1988-05-09",1.9627,1.9627,1.9627,1.9627,222.0],["1988-05-10",1.9794,1.9794,1.9794,1.9794,222.0],["1988-05-11",1.9794,1.9794,1.9794,1.9794,0.0],["1988-05-12",1.9794,1.9794,1.9794,1.9794,0.0],["1988-05-13",1.9711,1.9711,1.9627,1.9627,666.0],["1988-05-16",1.9627,1.9878,1.9627,1.971,1554.0],["1988-05-17",1.971,1.971,1.971,1.971,0.0],["1988-05-18",1.9543,1.9543,1.9291,1.9291,3108.0],["1988-05-19",1.9291,1.9291,1.9291,1.9291,222.0],["1988-05-20",1.9291,1.9291,1.9291,1.9291,0.0],["1988-05-23",1.9459,1.9459,1.9459,1.9459,222.0],["1988-05-24",1.9291,1.9291,1.9291,1.9291,888.0],["1988-05-25",1.9291,1.9291,1.9291,1.9291,0.0],["1988-05-26",1.9291,1.9291,1.9291,1.9291,0.0],["1988-05-27",1.9291,1.9291,1.9291,1.9291,0.0],["1988-05-31",1.9291,1.9291,1.9291,1.9291,0.0],["1988-06-01",1.9459,1.9459,1.9459,1.9459,444.0],["1988-06-02",1.9627,1.9627,1.9627,1.9627,222.0],["1988-06-03",1.9627,1.9627,1.9627,1.9627,0.0],["1988-06-06",1.9627,1.9627,1.9459,1.9459,2442.0],["1988-06-07",1.9459,1.9627,1.9459,1.9459,444.0],["1988-06-08",1.9459,1.9459,1.9459,1.9459,0.0],["1988-06-09",1.9459,1.9459,1.9291,1.9459,2220.0],["1988-06-10",1.9291,1.9291,1.9123,1.9207,888.0],["1988-06-13",1.904,1.904,1.904,1.904,888.0],["1988-06-14",1.904,1.904,1.904,1.904,0.0],["1988-06-15",1.904,1.904,1.904,1.904,222.0],["1988-06-16",1.904,1.904,1.904,1.904,0.0],["1988-06-17",1.8872,1.8872,1.8704,1.8704,1554.0],["1988-06-20",1.8872,1.9123,1.8872,1.9123,2220.0],["1988-06-21",1.9123,1.9123,1.8956,1.8956,888.0],["1988-06-22",1.8956,1.8956,1.8956,1.8956,0.0],["1988-06-23",1.8788,1.8788,1.8788,1.8788,222.0],["1988-06-24",1.8956,1.9123,1.8956,1.904,4440.0],["1988-06-27",1.8956,1.8956,1.8788,1.8788,4662.0],["1988-06-28",1.8956,1.8956,1.8956,1.8956,222.0],["1988-06-29",1.8956,1.8956,1.8956,1.8956,0.0],["1988-06-30",1.8788,1.8788,1.8788,1.8788,222.0],["1988-07-01",1.8956,1.8956,1.8956,1.8956,444.0],["1988-07-05",1.8956,1.8956,1.8956,1.8956,0.0],["1988-07-06",1.9123,1.9123,1.9123,1.9123,444.0],["1988-07-07",1.8956,1.8956,1.8872,1.8872,666.0],["1988-07-08",1.904,1.904,1.904,1.904,444.0],["1988-07-11",1.904,1.904,1.904,1.904,0.0],["1988-07-12",1.904,1.904,1.8956,1.8956,1776.0],["1988-07-13",1.8956,1.8956,1.8956,1.8956,0.0],["1988-07-14",1.8956,1.8956,1.8956,1.8956,0.0],["1988-07-15",1.8956,1.8956,1.8956,1.8956,0.0],["1988-07-18",1.8872,1.8872,1.8872,1.8872,444.0],["1988-07-19",1.8872,1.8872,1.8872,1.8872,1776.0],["1988-07-20",1.8872,1.8872,1.8788,1.8788,444.0],["1988-07-21",1.8788,1.8788,1.8788,1.8788,0.0],["1988-07-22",1.8788,1.8872,1.8788,1.8872,888.0],["1988-07-25",1.8872,1.8872,1.8872,1.8872,222.0],["1988-07-26",1.8872,1.8872,1.8872,1.8872,888.0],["1988-07-27",1.8872,1.8872,1.8872,1.8872,0.0],["1988-07-28",1.8964,1.8964,1.8964,1.8964,444.0],["1988-07-29",1.8964,1.8964,1.8964,1.8964,0.0],["1988-08-01",1.9135,1.9135,1.9135,1.9135,444.0],["1988-08-02",1.9135,1.9135,1.9135,1.9135,0.0],["1988-08-03",1.9135,1.9135,1.9135,1.9135,222.0],["1988-08-04",1.9135,1.9135,1.9135,1.9135,0.0],["1988-08-05",1.9135,1.9135,1.9135,1.9135,0.0],["1988-08-08",1.9135,1.9135,1.9135,1.9135,0.0],["1988-08-09",1.9135,1.9135,1.9135,1.9135,0.0],["1988-08-10",1.8964,1.8964,1.8964,1.8964,222.0],["1988-08-11",1.8964,1.8964,1.8964,1.8964,0.0],["1988-08-12",1.8964,1.8964,1.8793,1.8793,7104.0],["1988-08-15",1.8793,1.8793,1.8793,1.8793,222.0],["1988-08-16",1.8793,1.8793,1.8793,1.8793,0.0],["1988-08-17",1.8793,1.8793,1.8793,1.8793,0.0],["1988-08-18",1.8793,1.8793,1.8793,1.8793,222.0],["1988-08-19",1.8793,1.8793,1.8793,1.8793,0.0],["1988-08-22",1.8793,1.8793,1.8793,1.8793,222.0],["1988-08-23",1.8793,1.8793,1.8793,1.8793,0.0],["1988-08-24",1.8793,1.8793,1.8793,1.8793,0.0],["1988-08-25",1.8793,1.8793,1.8793,1.8793,0.0],["1988-08-26",1.8793,1.8793,1.8793,1.8793,0.0],["1988-08-29",1.8879,1.8879,1.8879,1.8879,1110.0],["1988-08-30",1.8964,1.9049,1.8964,1.8964,23088.0],["1988-08-31",1.8964,1.8964,1.8964,1.8964,0.0],["1988-09-01",1.9135,1.9135,1.9135,1.9135,222.0],["1988-09-02",1.9135,1.9135,1.9135,1.9135,222.0],["1988-09-06",1.9306,1.9306,1.9306,1.9306,666.0],["1988-09-07",1.9391,1.9562,1.9391,1.9562,1332.0],["1988-09-08",1.9562,1.9562,1.9562,1.9562,0.0],["1988-09-09",1.9562,1.9562,1.9562,1.9562,0.0],["1988-09-12",1.9391,1.9391,1.9391,1.9391,222.0],["1988-09-13",1.9391,1.9391,1.9391,1.9391,0.0],["1988-09-14",1.9562,1.9562,1.9562,1.9562,3774.0],["1988-09-15",1.9647,1.9647,1.9647,1.9647,8436.0],["1988-09-16",1.9562,1.9562,1.9562,1.9562,666.0],["1988-09-19",1.9733,1.9733,1.9733,1.9733,666.0],["1988-09-20",1.9733,1.9733,1.9733,1.9733,0.0],["1988-09-21",1.9733,1.9733,1.9733,1.9733,0.0],["1988-09-22",1.9647,1.9647,1.9647,1.9647,444.0],["1988-09-23",1.9647,1.9647,1.9647,1.9647,0.0],["1988-09-26",1.9818,1.9904,1.9818,1.9904,666.0],["1988-09-27",2.0075,2.0075,2.0075,2.0075,222.0],["1988-09-28",2.0245,2.0245,2.0245,2.0245,444.0],["1988-09-29",2.016,2.016,2.0075,2.0075,444.0],["1988-09-30",2.0245,2.0245,2.0245,2.0245,222.0],["1988-10-03",2.0245,2.0245,2.0245,2.0245,0.0],["1988-10-04",2.0245,2.0245,2.0245,2.0245,0.0],["1988-10-05",2.0245,2.0245,2.0245,2.0245,0.0],["1988-10-06",2.0245,2.0245,2.0245,2.0245,0.0],["1988-10-07",2.0245,2.0245,2.0245,2.0245,0.0],["1988-10-10",2.0245,2.0245,2.0245,2.0245,0.0],["1988-10-11",2.016,2.016,2.016,2.016,222.0],["1988-10-12",2.016,2.016,2.016,2.016,0.0],["1988-10-13",2.0245,2.0245,2.0245,2.0245,222.0],["1988-10-14",2.0245,2.0245,2.0245,2.0245,0.0],["1988-10-17",2.0502,2.0502,2.0502,2.0502,2220.0],["1988-10-18",2.0502,2.0502,2.0502,2.0502,222.0],["1988-10-19",2.0502,2.0502,2.0502,2.0502,0.0],["1988-10-20",2.0502,2.0502,2.0502,2.0502,222.0],["1988-10-21",2.0502,2.0502,2.0502,2.0502,0.0],["1988-10-24",2.0502,2.0502,2.0502,2.0502,1332.0],["1988-10-25",2.0416,2.0416,2.0416,2.0416,888.0],["1988-10-26",2.0416,2.0416,2.0416,2.0416,0.0],["1988-10-27",2.0416,2.0502,2.0331,2.0331,3108.0],["1988-10-28",2.0258,2.0258,2.0258,2.0258,1332.0],["1988-10-31",2.0258,2.0258,2.0258,2.0258,0.0],["1988-11-01",2.0258,2.0258,2.0258,2.0258,0.0],["1988-11-02",2.0258,2.0258,2.0258,2.0258,666.0],["1988-11-03",2.0258,2.0432,2.0258,2.0432,19758.0],["1988-11-04",2.0432,2.0432,2.0432,2.0432,0.0],["1988-11-07",2.0432,2.0432,2.0432,2.0432,0.0],["1988-11-08",2.0432,2.0432,2.0432,2.0432,0.0],["1988-11-09",2.0606,2.0606,2.0606,2.0606,222.0],["1988-11-10",2.0692,2.0866,2.0692,2.0866,444.0],["1988-11-11",2.0866,2.0866,2.0866,2.0866,0.0],["1988-11-14",2.0866,2.0866,2.0866,2.0866,0.0],["1988-11-15",2.0953,2.0953,2.0953,2.0953,222.0],["1988-11-16",2.0953,2.0953,2.0953,2.0953,0.0],["1988-11-17",2.0779,2.0779,2.0692,2.0692,1110.0],["1988-11-18",2.0866,2.104,2.0866,2.104,1776.0],["1988-11-21",2.0866,2.0866,2.0866,2.0866,888.0],["1988-11-22",2.0866,2.0866,2.0866,2.0866,0.0],["1988-11-23",2.104,2.1388,2.104,2.1388,2220.0],["1988-11-25",2.1388,2.1388,2.1388,2.1388,0.0],["1988-11-28",2.1388,2.1388,2.1388,2.1388,0.0],["1988-11-29",2.1475,2.1475,2.1475,2.1475,222.0],["1988-11-30",2.1301,2.1301,2.1214,2.1214,888.0],["1988-12-01",2.104,2.104,2.0345,2.0345,4884.0],["1988-12-02",2.0345,2.0345,2.0171,2.0171,1776.0],["1988-12-05",2.0171,2.0171,2.0171,2.0171,0.0],["1988-12-06",2.0171,2.0171,2.0171,2.0171,0.0],["1988-12-07",2.0171,2.0171,2.0171,2.0171,0.0],["1988-12-08",2.0171,2.0258,2.0171,2.0258,1332.0],["1988-12-09",2.0258,2.0258,1.9823,1.991,10212.0],["1988-12-12",2.0084,2.0084,2.0084,2.0084,222.0],["1988-12-13",2.0258,2.0432,2.0258,2.0432,1776.0],["1988-12-14",2.0432,2.0519,2.0345,2.0345,666.0],["1988-12-15",2.0519,2.0519,2.0519,2.0519,444.0],["1988-12-16",2.0606,2.0606,2.0606,2.0606,666.0],["1988-12-19",2.0606,2.0606,2.0606,2.0606,0.0],["1988-12-20",2.0606,2.0606,2.0606,2.0606,0.0],["1988-12-21",2.0606,2.0606,2.0606,2.0606,1110.0],["1988-12-22",2.0606,2.0606,2.0606,2.0606,888.0],["1988-12-23",2.0606,2.0606,2.0606,2.0606,0.0],["1988-12-27",2.0606,2.0606,2.0606,2.0606,0.0],["1988-12-28",2.0606,2.0692,2.0432,2.0692,4440.0],["1988-12-29",2.0866,2.0866,2.0866,2.0866,222.0],["1988-12-30",2.0866,2.0953,2.0779,2.0953,1554.0],["1989-01-03",2.104,2.104,2.104,2.104,222.0],["1989-01-04",2.1127,2.1127,2.1127,2.1127,666.0],["1989-01-05",2.0953,2.0953,2.0953,2.0953,3330.0],["1989-01-06",2.0866,2.0866,2.0866,2.0866,444.0],["1989-01-09",2.0866,2.0866,2.0866,2.0866,0.0],["1989-01-10",2.0866,2.0866,2.0866,2.0866,222.0],["1989-01-11",2.0866,2.0866,2.0866,2.0866,0.0],["1989-01-12",2.0866,2.0866,2.0866,2.0866,0.0],["1989-01-13",2.0866,2.104,2.0866,2.104,666.0],["1989-01-16",2.104,2.104,2.104,2.104,0.0],["1989-01-17",2.104,2.104,2.104,2.104,0.0],["1989-01-18",2.104,2.1127,2.0953,2.1127,1554.0],["1989-01-19",2.1127,2.1127,2.1127,2.1127,0.0],["1989-01-20",2.1127,2.1127,2.1127,2.1127,0.0],["1989-01-23",2.1301,2.1301,2.1301,2.1301,444.0],["1989-01-24",2.1127,2.1127,2.1127,2.1127,222.0],["1989-01-25",2.1301,2.1388,2.1301,2.1388,666.0],["1989-01-26",2.1388,2.1388,2.1388,2.1388,0.0],["1989-01-27",2.1756,2.1756,2.1756,2.1756,0.0],["1989-01-30",2.1491,2.1491,2.1491,2.1491,222.0],["1989-01-31",2.1579,2.1579,2.1579,2.1579,222.0],["1989-02-01",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-02",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-03",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-06",2.1667,2.1667,2.1667,2.1667,444.0],["1989-02-07",2.1756,2.1933,2.1756,2.1933,9768.0],["1989-02-08",2.1933,2.1933,2.1933,2.1933,0.0],["1989-02-09",2.1933,2.2021,2.1756,2.1756,1332.0],["1989-02-10",2.1579,2.1579,2.1579,2.1579,222.0],["1989-02-13",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-14",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-15",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-16",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-17",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-21",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-22",2.1579,2.1579,2.1579,2.1579,666.0],["1989-02-23",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-24",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-27",2.1579,2.1579,2.1579,2.1579,0.0],["1989-02-28",2.1579,2.1579,2.1579,2.1579,0.0],["1989-03-01",2.1579,2.1579,2.1579,2.1579,0.0],["1989-03-02",2.1579,2.2287,2.1579,2.2287,1776.0],["1989-03-03",2.2287,2.264,2.2198,2.264,1998.0],["1989-03-06",2.2817,2.3171,2.2817,2.3082,2664.0],["1989-03-07",2.3083,2.3348,2.2994,2.3348,1332.0],["1989-03-08",2.3348,2.3348,2.3348,2.3348,0.0],["1989-03-09",2.3348,2.3348,2.3348,2.3348,2442.0],["1989-03-10",2.3525,2.3525,2.3525,2.3525,222.0],["1989-03-13",2.3525,2.3525,2.3348,2.3525,888.0],["1989-03-14",2.3702,2.3878,2.3702,2.3702,1554.0],["1989-03-15",2.3702,2.3967,2.3702,2.3967,2220.0],["1989-03-16",2.4055,2.4144,2.4055,2.4055,1998.0],["1989-03-17",2.4055,2.4232,2.4055,2.4232,1332.0],["1989-03-20",2.4144,2.4144,2.4055,2.4055,444.0],["1989-03-21",2.4232,2.4232,2.4232,2.4232,222.0],["1989-03-22",2.4321,2.4498,2.4321,2.4498,444.0],["1989-03-23",2.4409,2.4409,2.4055,2.4055,1998.0],["1989-03-27",2.4055,2.4232,2.4055,2.4232,3108.0],["1989-03-28",2.4232,2.4321,2.4232,2.4321,2886.0],["1989-03-29",2.4409,2.4586,2.4409,2.4586,1332.0],["1989-03-30",2.4409,2.4409,2.4232,2.4232,4662.0],["1989-03-31",2.4232,2.4232,2.4232,2.4232,0.0],["1989-04-03",2.4409,2.4409,2.4409,2.4409,444.0],["1989-04-04",2.4232,2.4232,2.4232,2.4232,444.0],["1989-04-05",2.4144,2.4144,2.4055,2.4055,1776.0],["1989-04-06",2.4055,2.4055,2.4055,2.4055,0.0],["1989-04-07",2.4055,2.4232,2.4055,2.4232,1554.0],["1989-04-10",2.4232,2.4321,2.4232,2.4232,888.0],["1989-04-11",2.4232,2.4232,2.4232,2.4232,0.0],["1989-04-12",2.4321,2.4321,2.4321,2.4321,222.0],["1989-04-13",2.4232,2.4232,2.4055,2.4055,1110.0],["1989-04-14",2.4232,2.4232,2.4232,2.4232,666.0],["1989-04-17",2.4232,2.4232,2.4232,2.4232,0.0],["1989-04-18",2.4232,2.4232,2.4055,2.4055,888.0],["1989-04-19",2.5824,2.6709,2.5824,2.6709,1554.0],["1989-04-20",2.6443,2.6443,2.6443,2.6443,1776.0],["1989-04-21",2.6443,2.6443,2.6266,2.6266,2220.0],["1989-04-24",2.6797,2.7504,2.6797,2.7151,3108.0],["1989-04-25",2.7151,2.7239,2.7151,2.7239,888.0],["1989-04-26",2.7239,2.7239,2.7239,2.7239,0.0],["1989-04-27",2.7343,2.7343,2.7343,2.7343,222.0],["1989-04-28",2.7343,2.7343,2.7343,2.7343,0.0],["1989-05-01",2.7522,2.7522,2.7522,2.7522,222.0],["1989-05-02",2.7522,2.7522,2.7522,2.7522,222.0],["1989-05-03",2.7522,2.7522,2.7522,2.7522,222.0],["1989-05-04",2.7522,2.7522,2.7522,2.7522,0.0],["1989-05-05",2.7522,2.7522,2.7522,2.7522,0.0],["1989-05-08",2.7433,2.7433,2.7253,2.7253,1998.0],["1989-05-09",2.7253,2.7253,2.7253,2.7253,666.0],["1989-05-10",2.7253,2.7253,2.7253,2.7253,0.0],["1989-05-11",2.7253,2.7253,2.7253,2.7253,0.0],["1989-05-12",2.7253,2.7253,2.7253,2.7253,0.0],["1989-05-15",2.7074,2.7074,2.6895,2.6895,3774.0],["1989-05-16",2.6895,2.6895,2.6895,2.6895,888.0],["1989-05-17",2.6895,2.6895,2.6895,2.6895,222.0],["1989-05-18",2.6895,2.6895,2.6895,2.6895,1554.0],["1989-05-19",2.6895,2.6895,2.6895,2.6895,0.0],["1989-05-22",2.6805,2.6805,2.6805,2.6805,222.0],["1989-05-23",2.6805,2.6805,2.6805,2.6805,0.0],["1989-05-24",2.6626,2.6626,2.6447,2.6447,888.0],["1989-05-25",2.6626,2.6716,2.6626,2.6716,666.0],["1989-05-26",2.6716,2.6716,2.6716,2.6716,0.0],["1989-05-30",2.6716,2.6716,2.6716,2.6716,0.0],["1989-05-31",2.6536,2.6536,2.6536,2.6536,666.0],["1989-06-01",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-02",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-05",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-06",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-07",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-08",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-09",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-12",2.6536,2.6536,2.6536,2.6536,0.0],["1989-06-13",2.6626,2.6626,2.6626,2.6626,222.0],["1989-06-14",2.6626,2.6626,2.6626,2.6626,0.0],["1989-06-15",2.6626,2.6805,2.6626,2.6805,1332.0],["1989-06-16",2.6805,2.6805,2.6805,2.6805,0.0],["1989-06-19",2.6895,2.6895,2.6895,2.6895,1110.0],["1989-06-20",2.6895,2.6895,2.6895,2.6895,0.0],["1989-06-21",2.6895,2.6895,2.6895,2.6895,0.0],["1989-06-22",2.6895,2.6895,2.6895,2.6895,0.0],["1989-06-23",2.6895,2.6895,2.6895,2.6895,0.0],["1989-06-26",2.6895,2.6895,2.6895,2.6895,0.0],["1989-06-27",2.6895,2.6895,2.6895,2.6895,0.0],["1989-06-28",2.6895,2.6985,2.6805,2.6985,2220.0],["1989-06-29",2.6895,2.6895,2.6716,2.6895,888.0],["1989-06-30",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-03",2.6895,2.6895,2.6716,2.6895,666.0],["1989-07-05",2.6895,2.6895,2.6716,2.6895,1332.0],["1989-07-06",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-07",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-10",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-11",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-12",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-13",2.6895,2.6895,2.6716,2.6895,888.0],["1989-07-14",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-17",2.6895,2.6895,2.6716,2.6716,888.0],["1989-07-18",2.6716,2.6716,2.6716,2.6716,0.0],["1989-07-19",2.6716,2.6716,2.6716,2.6716,0.0],["1989-07-20",2.6716,2.6716,2.6716,2.6716,0.0],["1989-07-21",2.6805,2.6895,2.6805,2.6805,444.0],["1989-07-24",2.6805,2.6805,2.6805,2.6805,0.0],["1989-07-25",2.6805,2.6895,2.6626,2.6895,1110.0],["1989-07-26",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-27",2.6895,2.6895,2.6895,2.6895,0.0],["1989-07-28",2.6728,2.6728,2.6728,2.6728,666.0],["1989-07-31",2.6728,2.6728,2.6728,2.6728,0.0],["1989-08-01",2.6728,2.6728,2.6728,2.6728,0.0],["1989-08-02",2.6728,2.6728,2.6728,2.6728,0.0],["1989-08-03",2.6546,2.6546,2.6546,2.6546,222.0],["1989-08-04",2.6364,2.6364,2.6273,2.6273,1110.0],["1989-08-07",2.6273,2.6273,2.6273,2.6273,0.0],["1989-08-08",2.6273,2.6273,2.6091,2.6273,1110.0],["1989-08-09",2.6273,2.6273,2.6273,2.6273,0.0],["1989-08-10",2.6273,2.6273,2.6273,2.6273,0.0],["1989-08-11",2.6273,2.6273,2.6273,2.6273,0.0],["1989-08-14",2.6273,2.6273,2.6273,2.6273,0.0],["1989-08-15",2.6273,2.6455,2.6273,2.6455,666.0],["1989-08-16",2.6364,2.6364,2.6182,2.6364,888.0],["1989-08-17",2.6364,2.6364,2.6364,2.6364,0.0],["1989-08-18",2.6364,2.6364,2.6364,2.6364,0.0],["1989-08-21",2.6364,2.6364,2.6364,2.6364,0.0],["1989-08-22",2.6364,2.6364,2.6364,2.6364,0.0],["1989-08-23",2.6364,2.6364,2.6182,2.6364,444.0],["1989-08-24",2.6546,2.6819,2.6546,2.6819,888.0],["1989-08-25",2.6637,2.6637,2.6637,2.6637,222.0],["1989-08-28",2.6637,2.6637,2.6637,2.6637,0.0],["1989-08-29",2.6637,2.6637,2.6637,2.6637,0.0],["1989-08-30",2.6455,2.6455,2.6364,2.6364,444.0],["1989-08-31",2.6364,2.6364,2.6182,2.6182,888.0],["1989-09-01",2.6182,2.6182,2.6182,2.6182,0.0],["1989-09-05",2.6,2.6,2.6,2.6,666.0],["1989-09-06",2.5818,2.5818,2.5637,2.5637,888.0],["1989-09-07",2.5455,2.5455,2.5455,2.5455,222.0],["1989-09-08",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-11",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-12",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-13",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-14",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-15",2.5455,2.5637,2.5455,2.5455,444.0],["1989-09-18",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-19",2.5455,2.5455,2.5455,2.5455,2664.0],["1989-09-20",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-21",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-22",2.5455,2.5455,2.5455,2.5455,0.0],["1989-09-25",2.5273,2.5273,2.5273,2.5273,666.0],["1989-09-26",2.5273,2.5273,2.5273,2.5273,0.0],["1989-09-27",2.5182,2.5182,2.5182,2.5182,222.0],["1989-09-28",2.5182,2.5182,2.5182,2.5182,0.0],["1989-09-29",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-02",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-03",2.5182,2.5182,2.5182,2.5182,1332.0],["1989-10-04",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-05",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-06",2.5182,2.5182,2.5182,2.5182,444.0],["1989-10-09",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-10",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-11",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-12",2.5182,2.5182,2.5182,2.5182,0.0],["1989-10-13",2.5364,2.5364,2.5364,2.5364,222.0],["1989-10-16",2.5546,2.5546,2.5546,2.5546,222.0],["1989-10-17",2.5546,2.5546,2.5546,2.5546,0.0],["1989-10-18",2.5546,2.5818,2.5546,2.5546,2220.0],["1989-10-19",2.5546,2.5546,2.5546,2.5546,0.0],["1989-10-20",2.5546,2.5546,2.5546,2.5546,0.0],["1989-10-23",2.5546,2.5546,2.5546,2.5546,0.0],["1989-10-24",2.5728,2.5909,2.5728,2.5909,1110.0],["1989-10-25",2.5909,2.5909,2.5909,2.5909,0.0],["1989-10-26",2.6091,2.6455,2.6091,2.6455,1110.0],["1989-10-27",2.6546,2.6546,2.6546,2.6546,444.0],["1989-10-30",2.6653,2.6653,2.6653,2.6653,444.0],["1989-10-31",2.6561,2.6561,2.6561,2.6561,444.0],["1989-11-01",2.6376,2.6376,2.6376,2.6376,666.0],["1989-11-02",2.6376,2.6376,2.6376,2.6376,0.0],["1989-11-03",2.6192,2.6192,2.6192,2.6192,888.0],["1989-11-06",2.6007,2.6007,2.5731,2.5731,2664.0],["1989-11-07",2.5731,2.5731,2.5731,2.5731,0.0],["1989-11-08",2.5731,2.5915,2.5731,2.5731,888.0],["1989-11-09",2.5731,2.5915,2.5731,2.5731,888.0],["1989-11-10",2.5731,2.5731,2.5731,2.5731,0.0],["1989-11-13",2.5731,2.5731,2.5731,2.5731,0.0],["1989-11-14",2.5915,2.5915,2.5915,2.5915,444.0],["1989-11-15",2.5915,2.5915,2.5915,2.5915,0.0],["1989-11-16",2.6007,2.6192,2.6007,2.6192,444.0],["1989-11-17",2.6007,2.6007,2.5731,2.5731,4440.0],["1989-11-20",2.5731,2.5731,2.5731,2.5731,0.0],["1989-11-21",2.5823,2.5823,2.5823,2.5823,222.0],["1989-11-22",2.5915,2.5915,2.5915,2.5915,444.0],["1989-11-24",2.5915,2.5915,2.5915,2.5915,0.0],["1989-11-27",2.6007,2.6007,2.6007,2.6007,888.0],["1989-11-28",2.6007,2.6007,2.6007,2.6007,0.0],["1989-11-29",2.6192,2.6192,2.6192,2.6192,222.0],["1989-11-30",2.6192,2.6192,2.6192,2.6192,0.0],["1989-12-01",2.6376,2.6561,2.6376,2.6561,444.0],["1989-12-04",2.6376,2.6376,2.6376,2.6376,444.0],["1989-12-05",2.6376,2.6376,2.6192,2.6376,6882.0],["1989-12-06",2.6376,2.6376,2.6376,2.6376,0.0],["1989-12-07",2.6376,2.6376,2.6376,2.6376,0.0],["1989-12-08",2.6376,2.6376,2.6376,2.6376,0.0],["1989-12-11",2.6468,2.6468,2.6468,2.6468,222.0],["1989-12-12",2.6284,2.6284,2.6192,2.6192,1110.0],["1989-12-13",2.6192,2.6192,2.6192,2.6192,0.0],["1989-12-14",2.6284,2.6468,2.6284,2.6284,666.0],["1989-12-15",2.6284,2.6284,2.6284,2.6284,0.0],["1989-12-18",2.6561,2.6561,2.6561,2.6561,444.0],["1989-12-19",2.6561,2.6561,2.6561,2.6561,666.0],["1989-12-20",2.6561,2.6561,2.6561,2.6561,0.0],["1989-12-21",2.6561,2.6561,2.6561,2.6561,0.0],["1989-12-22",2.6561,2.6561,2.6561,2.6561,0.0],["1989-12-26",2.6561,2.6561,2.6561,2.6561,0.0],["1989-12-27",2.6376,2.6376,2.6376,2.6376,444.0],["1989-12-28",2.6561,2.7114,2.6561,2.7114,1776.0],["1989-12-29",2.7114,2.7298,2.6929,2.7298,2886.0],["1990-01-02",2.7022,2.7022,2.6929,2.6929,3330.0],["1990-01-03",2.6837,2.6837,2.6837,2.6837,444.0],["1990-01-04",2.6837,2.6837,2.6837,2.6837,0.0],["1990-01-05",2.6837,2.6837,2.6653,2.6837,444.0],["1990-01-08",2.6837,2.6837,2.6653,2.6837,444.0],["1990-01-09",2.7022,2.7022,2.7022,2.7022,444.0],["1990-01-10",2.7022,2.7022,2.7022,2.7022,0.0],["1990-01-11",2.7022,2.7206,2.7022,2.7022,888.0],["1990-01-12",2.7206,2.7206,2.7206,2.7206,222.0],["1990-01-15",2.7206,2.7206,2.7206,2.7206,0.0],["1990-01-16",2.7206,2.7206,2.7206,2.7206,0.0],["1990-01-17",2.7206,2.7206,2.7206,2.7206,0.0],["1990-01-18",2.7298,2.7483,2.7298,2.7483,666.0],["1990-01-19",2.7667,2.7667,2.7667,2.7667,888.0],["1990-01-22",2.7667,2.7667,2.7667,2.7667,0.0],["1990-01-23",2.7483,2.7483,2.7298,2.7298,1110.0],["1990-01-24",2.7483,2.7483,2.7483,2.7483,222.0],["1990-01-25",2.7483,2.7483,2.7483,2.7483,0.0],["1990-01-26",2.7483,2.7483,2.7483,2.7483,0.0],["1990-01-29",2.7872,2.7872,2.7872,2.7872,0.0],["1990-01-30",2.7872,2.7872,2.7872,2.7872,0.0],["1990-01-31",2.7872,2.7872,2.7872,2.7872,0.0],["1990-02-01",2.7872,2.7872,2.7872,2.7872,0.0],["1990-02-02",2.7311,2.7311,2.7217,2.7217,888.0],["1990-02-05",2.7217,2.7217,2.7124,2.7124,888.0],["1990-02-06",2.6937,2.6937,2.6937,2.6937,666.0],["1990-02-07",2.6937,2.6937,2.6937,2.6937,0.0],["1990-02-08",2.6937,2.6937,2.6937,2.6937,444.0],["1990-02-09",2.6937,2.6937,2.6937,2.6937,0.0],["1990-02-12",2.6937,2.6937,2.6937,2.6937,0.0],["1990-02-13",2.675,2.675,2.675,2.675,444.0],["1990-02-14",2.675,2.675,2.675,2.675,0.0],["1990-02-15",2.675,2.675,2.675,2.675,0.0],["1990-02-16",2.6937,2.6937,2.6937,2.6937,444.0],["1990-02-20",2.6937,2.6937,2.675,2.675,888.0],["1990-02-21",2.6562,2.6562,2.6375,2.6375,1332.0],["1990-02-22",2.6562,2.675,2.6562,2.675,888.0],["1990-02-23",2.6562,2.6562,2.6562,2.6562,444.0],["1990-02-26",2.6562,2.6562,2.6562,2.6562,0.0],["1990-02-27",2.6562,2.6562,2.6562,2.6562,0.0],["1990-02-28",2.6375,2.6375,2.6188,2.6188,666.0],["1990-03-01",2.6188,2.6188,2.6188,2.6188,666.0],["1990-03-02",2.6095,2.6095,2.6095,2.6095,888.0],["1990-03-05",2.6095,2.6095,2.6095,2.6095,0.0],["1990-03-06",2.6282,2.6282,2.6282,2.6282,444.0],["1990-03-07",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-08",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-09",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-12",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-13",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-14",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-15",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-16",2.6095,2.6095,2.6095,2.6095,222.0],["1990-03-19",2.6095,2.6095,2.6095,2.6095,0.0],["1990-03-20",2.6282,2.6282,2.6282,2.6282,222.0],["1990-03-21",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-22",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-23",2.6282,2.6282,2.6282,2.6282,444.0],["1990-03-26",2.6282,2.6282,2.6282,2.6282,0.0],["1990-03-27",2.6095,2.6095,2.6095,2.6095,222.0],["1990-03-28",2.6188,2.6375,2.6188,2.6188,444.0],["1990-03-29",2.6001,2.6001,2.6001,2.6001,222.0],["1990-03-30",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-02",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-03",2.6001,2.6001,2.6001,2.6001,222.0],["1990-04-04",2.6188,2.6188,2.6188,2.6188,222.0],["1990-04-05",2.6001,2.6001,2.6001,2.6001,444.0],["1990-04-06",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-09",2.6001,2.6001,2.6001,2.6001,222.0],["1990-04-10",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-11",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-12",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-16",2.6188,2.6188,2.6188,2.6188,222.0],["1990-04-17",2.6188,2.6188,2.6188,2.6188,0.0],["1990-04-18",2.6001,2.6001,2.6001,2.6001,444.0],["1990-04-19",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-20",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-23",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-24",2.6001,2.6001,2.6001,2.6001,0.0],["1990-04-25",2.5814,2.5814,2.5814,2.5814,222.0],["1990-04-26",2.5814,2.5814,2.5814,2.5814,0.0],["1990-04-27",2.5567,2.5567,2.5377,2.5472,4884.0],["1990-04-30",2.5567,2.5567,2.5567,2.5567,222.0],["1990-05-01",2.5567,2.5567,2.5567,2.5567,0.0],["1990-05-02",2.5377,2.5377,2.5377,2.5377,444.0],["1990-05-03",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-04",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-07",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-08",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-09",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-10",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-11",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-14",2.5377,2.5377,2.5377,2.5377,0.0],["1990-05-15",2.5377,2.5377,2.5092,2.5092,1110.0],["1990-05-16",2.5092,2.5092,2.5092,2.5092,0.0],["1990-05-17",2.5092,2.5092,2.5092,2.5092,0.0],["1990-05-18",2.5092,2.5092,2.5092,2.5092,0.0],["1990-05-21",2.5092,2.5092,2.5092,2.5092,0.0],["1990-05-22",2.4902,2.4902,2.4522,2.4522,2664.0],["1990-05-23",2.4522,2.4522,2.4522,2.4522,0.0],["1990-05-24",2.4522,2.4522,2.4522,2.4522,0.0],["1990-05-25",2.4522,2.4522,2.4522,2.4522,0.0],["1990-05-29",2.4427,2.4427,2.4236,2.4427,666.0],["1990-05-30",2.4427,2.4427,2.4427,2.4427,0.0],["1990-05-31",2.4236,2.4236,2.4236,2.4236,444.0],["1990-06-01",2.4236,2.4236,2.4236,2.4236,0.0],["1990-06-04",2.4236,2.4236,2.4236,2.4236,0.0],["1990-06-05",2.4236,2.4617,2.4236,2.4236,2664.0],["1990-06-06",2.4236,2.4236,2.4236,2.4236,0.0],["1990-06-07",2.4427,2.4427,2.4427,2.4427,444.0],["1990-06-08",2.4427,2.4427,2.4427,2.4427,0.0],["1990-06-11",2.4427,2.4712,2.4332,2.4712,1332.0],["1990-06-12",2.4712,2.4712,2.4522,2.4712,444.0],["1990-06-13",2.4712,2.4807,2.4617,2.4807,888.0],["1990-06-14",2.4807,2.4807,2.4807,2.4807,0.0],["1990-06-15",2.4997,2.5187,2.4997,2.4997,1332.0],["1990-06-18",2.4997,2.4997,2.4997,2.4997,0.0],["1990-06-19",2.4997,2.4997,2.4997,2.4997,0.0],["1990-06-20",2.4997,2.4997,2.4997,2.4997,0.0],["1990-06-21",2.4807,2.4807,2.4807,2.4807,444.0],["1990-06-22",2.4617,2.4617,2.4617,2.4617,222.0],["1990-06-25",2.4617,2.4617,2.4617,2.4617,0.0],["1990-06-26",2.4617,2.4617,2.4427,2.4617,1110.0],["1990-06-27",2.4617,2.4617,2.4617,2.4617,0.0],["1990-06-28",2.4617,2.4617,2.4617,2.4617,0.0],["1990-06-29",2.4617,2.4807,2.4331,2.4807,4440.0],["1990-07-02",2.4807,2.4807,2.4807,2.4807,0.0],["1990-07-03",2.4807,2.4997,2.4807,2.4997,1110.0],["1990-07-05",2.4997,2.4997,2.4997,2.4997,0.0],["1990-07-06",2.4997,2.4997,2.4997,2.4997,0.0],["1990-07-09",2.4997,2.4997,2.4997,2.4997,0.0],["1990-07-10",2.4807,2.4807,2.4807,2.4807,222.0],["1990-07-11",2.5187,2.5187,2.5187,2.5187,222.0],["1990-07-12",2.5187,2.5187,2.5187,2.5187,0.0],["1990-07-13",2.5187,2.5377,2.5187,2.5377,444.0],["1990-07-16",2.5377,2.5377,2.5377,2.5377,0.0],["1990-07-17",2.5567,2.5567,2.5567,2.5567,222.0],["1990-07-18",2.5567,2.5567,2.5377,2.5567,444.0],["1990-07-19",2.5567,2.5567,2.5567,2.5567,0.0],["1990-07-20",2.5757,2.5852,2.5757,2.5852,1776.0],["1990-07-23",2.5852,2.5852,2.5852,2.5852,0.0],["1990-07-24",2.6042,2.6518,2.6042,2.6518,888.0],["1990-07-25",2.6518,2.6518,2.6327,2.6518,666.0],["1990-07-26",2.6518,2.6518,2.6518,2.6518,0.0],["1990-07-27",2.6518,2.6518,2.6518,2.6518,0.0],["1990-07-30",2.6363,2.6363,2.617,2.6266,1554.0],["1990-07-31",2.6266,2.6266,2.6073,2.6266,444.0],["1990-08-01",2.646,2.6749,2.646,2.6749,666.0],["1990-08-02",2.6556,2.6556,2.6556,2.6556,222.0],["1990-08-03",2.646,2.646,2.646,2.646,444.0],["1990-08-06",2.646,2.646,2.646,2.646,0.0],["1990-08-07",2.646,2.646,2.646,2.646,0.0],["1990-08-08",2.646,2.646,2.646,2.646,0.0],["1990-08-09",2.646,2.646,2.646,2.646,0.0],["1990-08-10",2.6653,2.6846,2.6653,2.6846,666.0],["1990-08-13",2.6846,2.6846,2.6846,2.6846,0.0],["1990-08-14",2.6846,2.6846,2.6846,2.6846,0.0],["1990-08-15",2.6846,2.6846,2.6846,2.6846,0.0],["1990-08-16",2.6846,2.6846,2.6846,2.6846,0.0],["1990-08-17",2.6653,2.6653,2.6653,2.6653,222.0],["1990-08-20",2.6653,2.6653,2.6653,2.6653,0.0],["1990-08-21",2.646,2.646,2.6266,2.6266,444.0],["1990-08-22",2.6073,2.6073,2.5687,2.5687,2886.0],["1990-08-23",2.588,2.588,2.588,2.588,666.0],["1990-08-24",2.588,2.6073,2.588,2.588,2442.0],["1990-08-27",2.6073,2.6073,2.6073,2.6073,444.0],["1990-08-28",2.588,2.588,2.5687,2.5687,2220.0],["1990-08-29",2.5494,2.5494,2.5397,2.5397,1332.0],["1990-08-30",2.5204,2.5204,2.5204,2.5204,222.0],["1990-08-31",2.5397,2.5687,2.5397,2.5687,2664.0],["1990-09-04",2.588,2.6073,2.588,2.6073,1110.0],["1990-09-05",2.6266,2.6266,2.6266,2.6266,222.0],["1990-09-06",2.6266,2.6266,2.6266,2.6266,0.0],["1990-09-07",2.646,2.6653,2.646,2.6653,1554.0],["1990-09-10",2.646,2.646,2.646,2.646,666.0],["1990-09-11",2.646,2.646,2.646,2.646,0.0],["1990-09-12",2.6266,2.6266,2.6266,2.6266,222.0],["1990-09-13",2.6266,2.6266,2.6266,2.6266,444.0],["1990-09-14",2.6266,2.6266,2.6266,2.6266,0.0],["1990-09-17",2.6266,2.6266,2.6073,2.6073,888.0],["1990-09-18",2.6073,2.6073,2.6073,2.6073,0.0],["1990-09-19",2.6073,2.6073,2.6073,2.6073,0.0],["1990-09-20",2.5494,2.5494,2.5494,2.5494,3108.0],["1990-09-21",2.5591,2.5591,2.5591,2.5591,222.0],["1990-09-24",2.5591,2.5591,2.5591,2.5591,0.0],["1990-09-25",2.5591,2.5591,2.5591,2.5591,0.0],["1990-09-26",2.5494,2.5494,2.5397,2.5397,444.0],["1990-09-27",2.5397,2.5397,2.5397,2.5397,0.0],["1990-09-28",2.5397,2.5397,2.5397,2.5397,0.0],["1990-10-01",2.5591,2.5591,2.5591,2.5591,222.0],["1990-10-02",2.5591,2.5591,2.5591,2.5591,0.0],["1990-10-03",2.5591,2.5591,2.5591,2.5591,0.0],["1990-10-04",2.5591,2.5591,2.5591,2.5591,0.0],["1990-10-05",2.5591,2.5591,2.5591,2.5591,0.0],["1990-10-08",2.5784,2.5784,2.5784,2.5784,222.0],["1990-10-09",2.5784,2.5784,2.5784,2.5784,0.0],["1990-10-10",2.5977,2.5977,2.5977,2.5977,222.0],["1990-10-11",2.5977,2.5977,2.5977,2.5977,0.0],["1990-10-12",2.5784,2.5784,2.5784,2.5784,444.0],["1990-10-15",2.5977,2.5977,2.5977,2.5977,222.0],["1990-10-16",2.5977,2.5977,2.5977,2.5977,0.0],["1990-10-17",2.5977,2.5977,2.5977,2.5977,0.0],["1990-10-18",2.5977,2.5977,2.5977,2.5977,0.0],["1990-10-19",2.5977,2.5977,2.5977,2.5977,0.0],["1990-10-22",2.5784,2.5784,2.5494,2.5494,1554.0],["1990-10-23",2.5494,2.5494,2.5494,2.5494,0.0],["1990-10-24",2.5494,2.5494,2.5494,2.5494,0.0],["1990-10-25",2.5301,2.5301,2.5301,2.5301,888.0],["1990-10-26",2.5204,2.5204,2.5011,2.5011,2220.0],["1990-10-29",2.437,2.437,2.437,2.437,2664.0],["1990-10-30",2.437,2.437,2.437,2.437,0.0],["1990-10-31",2.437,2.437,2.437,2.437,0.0],["1990-11-01",2.437,2.437,2.437,2.437,0.0],["1990-11-02",2.437,2.437,2.437,2.437,0.0],["1990-11-05",2.437,2.437,2.437,2.437,0.0],["1990-11-06",2.437,2.437,2.437,2.437,0.0],["1990-11-07",2.437,2.437,2.4174,2.437,2220.0],["1990-11-08",2.437,2.437,2.437,2.437,0.0],["1990-11-09",2.437,2.437,2.437,2.437,0.0],["1990-11-12",2.437,2.437,2.437,2.437,0.0],["1990-11-13",2.437,2.437,2.437,2.437,0.0],["1990-11-14",2.4567,2.4567,2.4567,2.4567,222.0],["1990-11-15",2.4567,2.4567,2.4567,2.4567,0.0],["1990-11-16",2.4567,2.4567,2.4567,2.4567,0.0],["1990-11-19",2.4567,2.4567,2.4567,2.4567,0.0],["1990-11-20",2.4763,2.4763,2.4763,2.4763,444.0],["1990-11-21",2.4763,2.4763,2.4763,2.4763,0.0],["1990-11-23",2.496,2.5157,2.496,2.5157,1554.0],["1990-11-26",2.5157,2.5157,2.5157,2.5157,0.0],["1990-11-27",2.5353,2.5353,2.5353,2.5353,666.0],["1990-11-28",2.5353,2.5353,2.5353,2.5353,0.0],["1990-11-29",2.5353,2.5353,2.5353,2.5353,0.0],["1990-11-30",2.555,2.5943,2.555,2.5943,3996.0],["1990-12-03",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-04",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-05",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-06",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-07",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-10",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-11",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-12",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-13",2.5943,2.5943,2.5943,2.5943,0.0],["1990-12-14",2.5746,2.5746,2.5746,2.5746,444.0],["1990-12-17",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-18",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-19",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-20",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-21",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-24",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-26",2.5746,2.5746,2.5746,2.5746,444.0],["1990-12-27",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-28",2.5746,2.5746,2.5746,2.5746,0.0],["1990-12-31",2.5746,2.5746,2.5746,2.5746,0.0],["1991-01-02",2.5943,2.5943,2.5943,2.5943,222.0],["1991-01-03",2.5943,2.5943,2.5943,2.5943,0.0],["1991-01-04",2.5943,2.5943,2.5943,2.5943,0.0],["1991-01-07",2.5943,2.5943,2.5943,2.5943,0.0],["1991-01-08",2.5943,2.5943,2.5943,2.5943,0.0],["1991-01-09",2.5943,2.5943,2.5943,2.5943,0.0],["1991-01-10",2.5943,2.5943,2.5943,2.5943,0.0],["1991-01-11",2.5746,2.5746,2.5746,2.5746,444.0],["1991-01-14",2.5746,2.5746,2.5746,2.5746,0.0],["1991-01-15",2.555,2.555,2.5451,2.5451,666.0],["1991-01-16",2.5451,2.5451,2.5451,2.5451,0.0],["1991-01-17",2.5451,2.5451,2.5451,2.5451,0.0],["1991-01-18",2.5844,2.5844,2.5844,2.5844,4218.0],["1991-01-21",2.5844,2.5844,2.5844,2.5844,0.0],["1991-01-22",2.5844,2.5844,2.5844,2.5844,0.0],["1991-01-23",2.5844,2.5844,2.5844,2.5844,0.0],["1991-01-24",2.5844,2.5844,2.5844,2.5844,0.0],["1991-01-25",2.5844,2.5844,2.5844,2.5844,0.0],["1991-01-28",2.6292,2.6292,2.6292,2.6292,0.0],["1991-01-29",2.6292,2.6292,2.6292,2.6292,0.0],["1991-01-30",2.6292,2.6292,2.6292,2.6292,0.0],["1991-01-31",2.5592,2.5592,2.5592,2.5592,222.0],["1991-02-01",2.5592,2.5592,2.5393,2.5592,888.0],["1991-02-04",2.5393,2.5393,2.5393,2.5393,222.0],["1991-02-05",2.5393,2.5393,2.5393,2.5393,0.0],["1991-02-06",2.5592,2.5592,2.5592,2.5592,222.0],["1991-02-07",2.5592,2.5792,2.5592,2.5592,1110.0],["1991-02-08",2.5792,2.5792,2.5792,2.5792,666.0],["1991-02-11",2.5792,2.5792,2.5792,2.5792,0.0],["1991-02-12",2.5992,2.5992,2.5992,2.5992,222.0],["1991-02-13",2.5992,2.5992,2.5992,2.5992,0.0],["1991-02-14",2.6192,2.6392,2.6192,2.6392,1776.0],["1991-02-15",2.6392,2.6392,2.6392,2.6392,0.0],["1991-02-19",2.6292,2.6292,2.6292,2.6292,222.0],["1991-02-20",2.6192,2.6192,2.5992,2.5992,2886.0],["1991-02-21",2.5992,2.5992,2.5992,2.5992,0.0],["1991-02-22",2.5892,2.5892,2.5892,2.5892,444.0],["1991-02-25",2.5792,2.5792,2.5792,2.5792,444.0],["1991-02-26",2.5792,2.5792,2.5792,2.5792,0.0],["1991-02-27",2.5592,2.5592,2.5492,2.5492,1332.0],["1991-02-28",2.5492,2.5492,2.5492,2.5492,0.0],["1991-03-01",2.5492,2.5492,2.5492,2.5492,0.0],["1991-03-04",2.5492,2.5492,2.5492,2.5492,0.0],["1991-03-05",2.5492,2.5492,2.5492,2.5492,0.0],["1991-03-06",2.5692,2.5692,2.5692,2.5692,222.0],["1991-03-07",2.5592,2.5592,2.5592,2.5592,222.0],["1991-03-08",2.5592,2.5592,2.5592,2.5592,0.0],["1991-03-11",2.5592,2.5592,2.5592,2.5592,0.0],["1991-03-12",2.5792,2.5792,2.5792,2.5792,888.0],["1991-03-13",2.5792,2.6292,2.5692,2.6292,2886.0],["1991-03-14",2.6492,2.6592,2.6492,2.6592,444.0],["1991-03-15",2.6492,2.6492,2.6492,2.6492,2664.0],["1991-03-18",2.6392,2.6392,2.6392,2.6392,444.0],["1991-03-19",2.6392,2.6392,2.6392,2.6392,0.0],["1991-03-20",2.6392,2.6992,2.6392,2.6992,1998.0],["1991-03-21",2.7192,2.7192,2.7192,2.7192,3330.0],["1991-03-22",2.7192,2.7192,2.7192,2.7192,0.0],["1991-03-25",2.6992,2.6992,2.6992,2.6992,444.0],["1991-03-26",2.6992,2.6992,2.6992,2.6992,0.0],["1991-03-27",2.7192,2.7192,2.7192,2.7192,222.0],["1991-03-28",2.6992,2.6992,2.6992,2.6992,444.0],["1991-04-01",2.7192,2.7592,2.7192,2.7592,1554.0],["1991-04-02",2.7392,2.7392,2.7292,2.7292,1110.0],["1991-04-03",2.7492,2.7492,2.7492,2.7492,444.0],["1991-04-04",2.7392,2.7392,2.7392,2.7392,222.0],["1991-04-05",2.7392,2.7392,2.7392,2.7392,0.0],["1991-04-08",2.7392,2.7392,2.7392,2.7392,888.0],["1991-04-09",2.7392,2.7392,2.7392,2.7392,0.0],["1991-04-10",2.7392,2.7392,2.7392,2.7392,0.0],["1991-04-11",2.7392,2.7392,2.7392,2.7392,0.0],["1991-04-12",2.7592,2.7592,2.7592,2.7592,222.0],["1991-04-15",2.7592,2.7792,2.7592,2.7592,1110.0],["1991-04-16",2.7592,2.7592,2.7592,2.7592,0.0],["1991-04-17",2.7592,2.7592,2.7592,2.7592,0.0],["1991-04-18",2.7792,2.7892,2.7792,2.7892,888.0],["1991-04-19",2.7892,2.7892,2.7892,2.7892,0.0],["1991-04-22",2.7892,2.7892,2.7892,2.7892,0.0],["1991-04-23",2.7892,2.7892,2.7892,2.7892,1998.0],["1991-04-24",2.7892,2.7892,2.7892,2.7892,0.0],["1991-04-25",2.8092,2.8092,2.8092,2.8092,1998.0],["1991-04-26",2.8092,2.8092,2.8092,2.8092,0.0],["1991-04-29",2.8547,2.8547,2.8547,2.8547,0.0],["1991-04-30",2.8547,2.8547,2.8547,2.8547,0.0],["1991-05-01",2.8547,2.8547,2.8547,2.8547,0.0],["1991-05-02",2.7836,2.7836,2.7836,2.7836,222.0],["1991-05-03",2.7633,2.7633,2.7429,2.7633,4440.0],["1991-05-06",2.7633,2.7633,2.7633,2.7633,0.0],["1991-05-07",2.7633,2.7633,2.7633,2.7633,0.0],["1991-05-08",2.7633,2.7633,2.7633,2.7633,222.0],["1991-05-09",2.7633,2.7633,2.7633,2.7633,0.0],["1991-05-10",2.7633,2.7633,2.7633,2.7633,0.0],["1991-05-13",2.7836,2.814,2.7836,2.814,888.0],["1991-05-14",2.814,2.814,2.7836,2.814,1776.0],["1991-05-15",2.7937,2.7937,2.7734,2.7734,666.0],["1991-05-16",2.7734,2.7937,2.7734,2.7734,1332.0],["1991-05-17",2.7734,2.7734,2.7734,2.7734,0.0],["1991-05-20",2.7734,2.7734,2.7734,2.7734,0.0],["1991-05-21",2.7937,2.7937,2.7937,2.7937,1110.0],["1991-05-22",2.7937,2.7937,2.7734,2.7734,888.0],["1991-05-23",2.7734,2.7734,2.7633,2.7734,1332.0],["1991-05-24",2.7734,2.7734,2.7734,2.7734,0.0],["1991-05-28",2.7734,2.7734,2.7734,2.7734,0.0],["1991-05-29",2.7734,2.7734,2.7734,2.7734,0.0],["1991-05-30",2.7937,2.7937,2.7937,2.7937,444.0],["1991-05-31",2.7937,2.7937,2.7937,2.7937,0.0],["1991-06-03",2.8039,2.814,2.8039,2.8039,666.0],["1991-06-04",2.8039,2.8039,2.8039,2.8039,0.0],["1991-06-05",2.8242,2.8242,2.8242,2.8242,1776.0],["1991-06-06",2.8445,2.875,2.8445,2.875,1998.0],["1991-06-07",2.875,2.875,2.875,2.875,0.0],["1991-06-10",2.875,2.875,2.875,2.875,0.0],["1991-06-11",2.8953,2.9055,2.8953,2.9055,1110.0],["1991-06-12",2.9055,2.9055,2.9055,2.9055,444.0],["1991-06-13",2.9258,2.9258,2.9258,2.9258,666.0],["1991-06-14",2.9258,2.9258,2.9258,2.9258,0.0],["1991-06-17",2.9461,2.9664,2.9461,2.9664,2220.0],["1991-06-18",2.9461,2.9461,2.9461,2.9461,444.0],["1991-06-19",2.9461,2.9461,2.9461,2.9461,0.0],["1991-06-20",2.9461,2.9461,2.9461,2.9461,0.0],["1991-06-21",2.9461,2.9461,2.9461,2.9461,0.0],["1991-06-24",2.9461,2.9461,2.9461,2.9461,0.0],["1991-06-25",2.9258,2.9258,2.9258,2.9258,1110.0],["1991-06-26",2.9258,2.9258,2.9258,2.9258,0.0],["1991-06-27",2.9258,2.9258,2.9258,2.9258,0.0],["1991-06-28",2.9258,2.9258,2.9258,2.9258,0.0],["1991-07-01",2.9258,2.9461,2.8953,2.9258,3774.0],["1991-07-02",2.9461,2.9461,2.9461,2.9461,222.0],["1991-07-03",2.9461,2.9461,2.9461,2.9461,0.0],["1991-07-05",2.9461,2.9461,2.9461,2.9461,0.0],["1991-07-08",2.9461,2.9461,2.9461,2.9461,0.0],["1991-07-09",2.9461,2.9461,2.9258,2.9258,2220.0],["1991-07-10",2.9258,2.9258,2.9258,2.9258,0.0],["1991-07-11",2.9258,2.9258,2.9258,2.9258,0.0],["1991-07-12",2.9258,2.9258,2.9258,2.9258,2220.0],["1991-07-15",2.9258,2.9258,2.9258,2.9258,1110.0],["1991-07-16",2.9258,2.9258,2.9258,2.9258,0.0],["1991-07-17",2.9461,2.9563,2.9461,2.9563,2220.0],["1991-07-18",2.9563,2.9563,2.9563,2.9563,0.0],["1991-07-19",2.936,2.936,2.936,2.936,666.0],["1991-07-22",2.9258,2.9258,2.9258,2.9258,222.0],["1991-07-23",2.9258,2.9258,2.9258,2.9258,666.0],["1991-07-24",2.9258,2.9258,2.9258,2.9258,0.0],["1991-07-25",2.9461,2.9461,2.9461,2.9461,222.0],["1991-07-26",2.9923,2.9923,2.9923,2.9923,0.0],["1991-07-29",2.9614,2.9614,2.9408,2.9408,1554.0],["1991-07-30",2.9511,3.013,2.9511,3.013,3330.0],["1991-07-31",3.013,3.013,3.013,3.013,0.0],["1991-08-01",3.013,3.013,3.013,3.013,0.0],["1991-08-02",3.0336,3.0336,3.0336,3.0336,222.0],["1991-08-05",3.0543,3.0543,3.0543,3.0543,444.0],["1991-08-06",3.0749,3.0749,3.0749,3.0749,444.0],["1991-08-07",3.0749,3.0749,3.0749,3.0749,0.0],["1991-08-08",3.0543,3.0543,3.0543,3.0543,222.0],["1991-08-09",3.0543,3.0543,3.0543,3.0543,0.0],["1991-08-12",3.0336,3.0336,3.0336,3.0336,888.0],["1991-08-13",3.0336,3.0336,3.0336,3.0336,0.0],["1991-08-14",3.0543,3.0543,3.0543,3.0543,888.0],["1991-08-15",3.0336,3.0336,3.0336,3.0336,222.0],["1991-08-16",3.0439,3.0543,3.0439,3.0543,444.0],["1991-08-19",3.0543,3.0543,3.0543,3.0543,0.0],["1991-08-20",3.0543,3.0543,3.0543,3.0543,0.0],["1991-08-21",3.0543,3.0543,3.0543,3.0543,0.0],["1991-08-22",3.0749,3.0749,3.0749,3.0749,444.0],["1991-08-23",3.0749,3.0749,3.0749,3.0749,0.0],["1991-08-26",3.0749,3.0749,3.0749,3.0749,0.0],["1991-08-27",3.0749,3.0749,3.0749,3.0749,0.0],["1991-08-28",3.0749,3.0749,3.0749,3.0749,222.0],["1991-08-29",3.0749,3.0749,3.0749,3.0749,222.0],["1991-08-30",3.0749,3.0749,3.0749,3.0749,0.0],["1991-09-03",3.0749,3.0749,3.0749,3.0749,0.0],["1991-09-04",3.0749,3.0749,3.0749,3.0749,444.0],["1991-09-05",3.0955,3.0955,3.0955,3.0955,444.0],["1991-09-06",3.0852,3.0852,3.0852,3.0852,222.0],["1991-09-09",3.0749,3.0749,3.0749,3.0749,444.0],["1991-09-10",3.0749,3.0749,3.0336,3.0543,2886.0],["1991-09-11",3.0543,3.0543,3.0543,3.0543,0.0],["1991-09-12",3.0543,3.0543,3.0543,3.0543,0.0],["1991-09-13",3.0749,3.0749,3.0749,3.0749,222.0],["1991-09-16",3.0749,3.0749,3.0749,3.0749,0.0],["1991-09-17",3.0955,3.0955,3.0955,3.0955,222.0],["1991-09-18",3.1162,3.1368,3.1162,3.1368,444.0],["1991-09-19",3.1368,3.1368,3.1368,3.1368,0.0],["1991-09-20",3.1368,3.1368,3.1368,3.1368,0.0],["1991-09-23",3.1368,3.1368,3.1368,3.1368,0.0],["1991-09-24",3.1368,3.1368,3.1368,3.1368,0.0],["1991-09-25",3.1368,3.1368,3.1368,3.1368,444.0],["1991-09-26",3.1368,3.1368,3.1368,3.1368,0.0],["1991-09-27",3.1574,3.1574,3.1574,3.1574,444.0],["1991-09-30",3.1574,3.1574,3.1368,3.1368,1110.0],["1991-10-01",3.1368,3.1368,3.1368,3.1368,0.0],["1991-10-02",3.1368,3.1368,3.1368,3.1368,0.0],["1991-10-03",3.1368,3.1368,3.1368,3.1368,7770.0],["1991-10-04",3.1368,3.1368,3.1368,3.1368,0.0],["1991-10-07",3.1162,3.1162,3.0852,3.0852,3330.0],["1991-10-08",3.0852,3.0852,3.0852,3.0852,0.0],["1991-10-09",3.0646,3.0646,3.0646,3.0646,222.0],["1991-10-10",3.0646,3.0646,3.0646,3.0646,0.0],["1991-10-11",3.0439,3.0439,3.0439,3.0439,222.0],["1991-10-14",3.0439,3.0439,3.0439,3.0439,0.0],["1991-10-15",3.0439,3.0439,3.0439,3.0439,0.0],["1991-10-16",3.0646,3.0646,3.0646,3.0646,222.0],["1991-10-17",3.0852,3.0852,3.0852,3.0852,666.0],["1991-10-18",3.0852,3.0852,3.0852,3.0852,0.0],["1991-10-21",3.0852,3.0852,3.0852,3.0852,0.0],["1991-10-22",3.0852,3.0852,3.0852,3.0852,0.0],["1991-10-23",3.0852,3.0852,3.0852,3.0852,0.0],["1991-10-24",3.0852,3.0852,3.0852,3.0852,0.0],["1991-10-25",3.0852,3.0852,3.0852,3.0852,0.0],["1991-10-28",3.1321,3.1321,3.1321,3.1321,0.0],["1991-10-29",3.1321,3.1321,3.1321,3.1321,0.0],["1991-10-30",3.1321,3.1321,3.1321,3.1321,0.0],["1991-10-31",3.1007,3.1007,3.0588,3.1007,1776.0],["1991-11-01",3.1007,3.1007,3.1007,3.1007,0.0],["1991-11-04",3.0798,3.0798,3.0798,3.0798,444.0],["1991-11-05",3.0798,3.0798,3.0798,3.0798,0.0],["1991-11-06",3.0798,3.0798,3.0798,3.0798,0.0],["1991-11-07",3.0798,3.0798,3.0798,3.0798,0.0],["1991-11-08",3.0798,3.0798,3.0798,3.0798,0.0],["1991-11-11",3.1007,3.1217,3.1007,3.1217,1332.0],["1991-11-12",3.1426,3.1426,3.1426,3.1426,444.0],["1991-11-13",3.1426,3.1426,3.1426,3.1426,444.0],["1991-11-14",3.1426,3.1426,3.1426,3.1426,0.0],["1991-11-15",3.1426,3.1426,3.1426,3.1426,0.0],["1991-11-18",3.1426,3.1426,3.1426,3.1426,0.0],["1991-11-19",3.1426,3.1426,3.1426,3.1426,0.0],["1991-11-20",3.1217,3.1217,3.1007,3.1007,888.0],["1991-11-21",3.1007,3.1007,3.1007,3.1007,0.0],["1991-11-22",3.1007,3.1007,3.1007,3.1007,0.0],["1991-11-25",3.1007,3.1007,3.1007,3.1007,0.0],["1991-11-26",3.1007,3.1007,3.1007,3.1007,0.0],["1991-11-27",3.0798,3.0798,3.0798,3.0798,444.0],["1991-11-29",3.0798,3.0798,3.0798,3.0798,0.0],["1991-12-02",3.1007,3.1112,3.1007,3.1112,666.0],["1991-12-03",3.1112,3.1112,3.1112,3.1112,0.0],["1991-12-04",3.1321,3.1321,3.1321,3.1321,222.0],["1991-12-05",3.1321,3.1321,3.1321,3.1321,0.0],["1991-12-06",3.1426,3.1426,3.1426,3.1426,2220.0],["1991-12-09",3.1426,3.1426,3.1426,3.1426,0.0],["1991-12-10",3.1426,3.1426,3.1426,3.1426,0.0],["1991-12-11",3.1426,3.1426,3.1426,3.1426,0.0],["1991-12-12",3.1636,3.2055,3.1636,3.2055,1332.0],["1991-12-13",3.2055,3.2055,3.2055,3.2055,0.0],["1991-12-16",3.1845,3.1845,3.1845,3.1845,222.0],["1991-12-17",3.1845,3.1845,3.1845,3.1845,0.0],["1991-12-18",3.1845,3.1845,3.1845,3.1845,0.0],["1991-12-19",3.1845,3.1845,3.1845,3.1845,0.0],["1991-12-20",3.1845,3.1845,3.1845,3.1845,0.0],["1991-12-23",3.1845,3.1845,3.1845,3.1845,0.0],["1991-12-24",3.2055,3.2055,3.2055,3.2055,2220.0],["1991-12-26",3.2055,3.2055,3.2055,3.2055,0.0],["1991-12-27",3.2055,3.2055,3.2055,3.2055,0.0],["1991-12-30",3.2055,3.2055,3.2055,3.2055,0.0],["1991-12-31",3.2055,3.2474,3.2055,3.2474,2220.0],["1992-01-02",3.2474,3.2474,3.2474,3.2474,0.0],["1992-01-03",3.2474,3.2474,3.2474,3.2474,1332.0],["1992-01-06",3.2264,3.2264,3.2264,3.2264,444.0],["1992-01-07",3.2264,3.2264,3.2264,3.2264,0.0],["1992-01-08",3.2264,3.2264,3.2264,3.2264,0.0],["1992-01-09",3.2264,3.2264,3.2264,3.2264,0.0],["1992-01-10",3.2055,3.2055,3.2055,3.2055,222.0],["1992-01-13",3.2264,3.2369,3.2055,3.2055,2886.0],["1992-01-14",3.1845,3.1845,3.1845,3.1845,888.0],["1992-01-15",3.1845,3.1845,3.1845,3.1845,0.0],["1992-01-16",3.2055,3.2055,3.2055,3.2055,222.0],["1992-01-17",3.2055,3.2055,3.2055,3.2055,0.0],["1992-01-20",3.2055,3.2055,3.2055,3.2055,0.0],["1992-01-21",3.2264,3.2264,3.2055,3.2055,888.0],["1992-01-22",3.2055,3.2055,3.2055,3.2055,0.0],["1992-01-23",3.2055,3.2055,3.2055,3.2055,0.0],["1992-01-24",3.2264,3.2264,3.2264,3.2264,222.0],["1992-01-27",3.2421,3.2421,3.2421,3.2421,222.0],["1992-01-28",3.2634,3.2847,3.2634,3.2847,888.0],["1992-01-29",3.2847,3.2847,3.2847,3.2847,0.0],["1992-01-30",3.2847,3.2847,3.2847,3.2847,0.0],["1992-01-31",3.2634,3.2634,3.2421,3.2421,1332.0],["1992-02-03",3.2634,3.2634,3.2634,3.2634,444.0],["1992-02-04",3.2634,3.2634,3.2634,3.2634,0.0],["1992-02-05",3.2421,3.2421,3.2421,3.2421,222.0],["1992-02-06",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-07",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-10",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-11",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-12",3.2634,3.2634,3.2315,3.2634,1554.0],["1992-02-13",3.274,3.274,3.274,3.274,888.0],["1992-02-14",3.274,3.274,3.274,3.274,0.0],["1992-02-18",3.2528,3.2528,3.2421,3.2421,888.0],["1992-02-19",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-20",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-21",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-24",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-25",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-26",3.2421,3.2421,3.2421,3.2421,0.0],["1992-02-27",3.2634,3.2634,3.2634,3.2634,222.0],["1992-02-28",3.2634,3.2634,3.2634,3.2634,0.0],["1992-03-02",3.2634,3.2634,3.2634,3.2634,0.0],["1992-03-03",3.2634,3.2634,3.2634,3.2634,0.0],["1992-03-04",3.274,3.274,3.274,3.274,666.0],["1992-03-05",3.274,3.274,3.274,3.274,0.0],["1992-03-06",3.2528,3.2634,3.2421,3.2634,1110.0],["1992-03-09",3.2634,3.2634,3.2634,3.2634,0.0],["1992-03-10",3.2634,3.2634,3.2634,3.2634,0.0],["1992-03-11",3.2634,3.2634,3.2634,3.2634,0.0],["1992-03-12",3.2634,3.2634,3.2634,3.2634,0.0],["1992-03-13",3.2421,3.2528,3.2315,3.2528,888.0],["1992-03-16",3.274,3.2953,3.2634,3.2953,5328.0],["1992-03-17",3.3166,3.3166,3.3166,3.3166,222.0],["1992-03-18",3.3166,3.3166,3.3166,3.3166,444.0],["1992-03-19",3.3166,3.3166,3.3166,3.3166,222.0],["1992-03-20",3.2953,3.2953,3.2953,3.2953,2220.0],["1992-03-23",3.2953,3.2953,3.2953,3.2953,0.0],["1992-03-24",3.274,3.274,3.274,3.274,888.0],["1992-03-25",3.2953,3.2953,3.2953,3.2953,444.0],["1992-03-26",3.274,3.274,3.2421,3.2421,1110.0],["1992-03-27",3.2634,3.2634,3.2634,3.2634,666.0],["1992-03-30",3.2847,3.2847,3.2847,3.2847,222.0],["1992-03-31",3.2634,3.2634,3.2421,3.2421,666.0],["1992-04-01",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-02",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-03",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-06",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-07",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-08",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-09",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-10",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-13",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-14",3.2315,3.274,3.2315,3.2421,1554.0],["1992-04-15",3.2421,3.2421,3.2421,3.2421,0.0],["1992-04-16",3.2634,3.2634,3.2634,3.2634,444.0],["1992-04-20",3.2634,3.2634,3.2634,3.2634,0.0],["1992-04-21",3.2847,3.2847,3.2847,3.2847,222.0],["1992-04-22",3.2847,3.2847,3.2847,3.2847,0.0],["1992-04-23",3.2953,3.2953,3.2953,3.2953,3552.0],["1992-04-24",3.2953,3.2953,3.2953,3.2953,0.0],["1992-04-27",3.292,3.292,3.292,3.292,0.0],["1992-04-28",3.2684,3.2684,3.2684,3.2684,200.0],["1992-04-29",3.2566,3.2566,3.2566,3.2566,200.0],["1992-04-30",3.2566,3.2566,3.2566,3.2566,0.0],["1992-05-01",3.2566,3.2566,3.2566,3.2566,0.0],["1992-05-04",3.2504,3.2504,3.2504,3.2504,0.0],["1992-05-05",3.2504,3.2504,3.2504,3.2504,200.0],["1992-05-06",3.2744,3.2744,3.2264,3.2264,1800.0],["1992-05-07",3.2504,3.2504,3.2384,3.2384,1000.0],["1992-05-08",3.2144,3.2144,3.1904,3.2144,2600.0],["1992-05-11",3.2384,3.2864,3.2384,3.2504,5800.0],["1992-05-12",3.2384,3.2384,3.2384,3.2384,200.0],["1992-05-13",3.2144,3.2144,3.2024,3.2024,2000.0],["1992-05-14",3.1904,3.1904,3.1904,3.1904,600.0],["1992-05-15",3.1904,3.1904,3.1904,3.1904,0.0],["1992-05-18",3.1904,3.1904,3.1904,3.1904,0.0],["1992-05-19",3.1904,3.1904,3.1904,3.1904,600.0],["1992-05-20",3.1904,3.1904,3.1904,3.1904,2000.0],["1992-05-21",3.1904,3.1904,3.1784,3.1784,1000.0],["1992-05-22",3.1664,3.1904,3.1664,3.1904,17400.0],["1992-05-26",3.1904,3.1904,3.1904,3.1904,0.0],["1992-05-27",3.1904,3.1904,3.1904,3.1904,0.0],["1992-05-28",3.1904,3.2144,3.1904,3.2144,600.0],["1992-05-29",3.1904,3.2144,3.1424,3.2144,6200.0],["1992-06-01",3.1904,3.1904,3.1784,3.1784,2200.0],["1992-06-02",3.1784,3.1784,3.1784,3.1784,0.0],["1992-06-03",3.2144,3.2144,3.2144,3.2144,2400.0],["1992-06-04",3.2144,3.2144,3.2144,3.2144,200.0],["1992-06-05",3.2144,3.2144,3.1904,3.1904,1600.0],["1992-06-08",3.1904,3.1904,3.1904,3.1904,0.0],["1992-06-09",3.1664,3.1664,3.1544,3.1544,1000.0],["1992-06-10",3.1304,3.1304,3.1184,3.1184,800.0],["1992-06-11",3.1184,3.1184,3.1184,3.1184,0.0],["1992-06-12",3.1184,3.1184,3.1184,3.1184,0.0],["1992-06-15",3.0944,3.0944,3.0585,3.0585,1200.0],["1992-06-16",3.0465,3.0825,3.0465,3.0825,2000.0],["1992-06-17",3.0585,3.0825,3.0585,3.0825,400.0],["1992-06-18",3.0825,3.0825,3.0465,3.0465,3200.0],["1992-06-19",3.0465,3.0465,3.0465,3.0465,0.0],["1992-06-22",3.0465,3.0465,3.0465,3.0465,200.0],["1992-06-23",3.0465,3.0465,3.0465,3.0465,0.0],["1992-06-24",3.0465,3.0465,2.9745,2.9745,6000.0],["1992-06-25",2.9985,3.0105,2.9985,3.0105,1400.0],["1992-06-26",3.0345,3.0465,3.0345,3.0465,2000.0],["1992-06-29",3.0225,3.0225,3.0105,3.0105,400.0],["1992-06-30",3.0225,3.0225,2.9865,2.9865,5800.0],["1992-07-01",2.9745,2.9745,2.9745,2.9745,200.0],["1992-07-02",2.9985,2.9985,2.9265,2.9385,6400.0],["1992-07-06",2.9505,2.9625,2.9505,2.9625,2200.0],["1992-07-07",2.9745,2.9745,2.9745,2.9745,400.0],["1992-07-08",2.9745,2.9985,2.9745,2.9865,1400.0],["1992-07-09",3.0105,3.0225,3.0105,3.0105,6400.0],["1992-07-10",2.9985,3.0225,2.9505,2.9505,25400.0],["1992-07-13",2.9745,2.9865,2.9625,2.9865,1800.0],["1992-07-14",2.9985,3.0225,2.9985,3.0225,800.0],["1992-07-15",3.0345,3.0345,3.0225,3.0225,4200.0],["1992-07-16",3.0225,3.0225,3.0225,3.0225,200.0],["1992-07-17",3.0345,3.0465,3.0105,3.0225,3800.0],["1992-07-20",3.0345,3.0345,3.0345,3.0345,1600.0],["1992-07-21",3.0345,3.0345,3.0345,3.0345,0.0],["1992-07-22",3.0225,3.0345,3.0225,3.0345,2400.0],["1992-07-23",3.0105,3.0105,2.9985,2.9985,4200.0],["1992-07-24",3.0225,3.0225,3.0225,3.0225,200.0],["1992-07-27",3.0105,3.0225,3.0105,3.0105,2400.0],["1992-07-28",3.0041,3.0041,3.0041,3.0041,800.0],["1992-07-29",3.0041,3.0286,3.0041,3.0286,1200.0],["1992-07-30",3.0408,3.0408,3.0286,3.0286,1200.0],["1992-07-31",3.0286,3.0408,3.0286,3.0408,400.0],["1992-08-03",3.0408,3.0408,3.0408,3.0408,0.0],["1992-08-04",3.053,3.053,3.053,3.053,1000.0],["1992-08-05",3.053,3.053,3.053,3.053,200.0],["1992-08-06",3.053,3.0774,3.053,3.0774,800.0],["1992-08-07",3.0408,3.053,3.0408,3.053,1200.0],["1992-08-10",3.053,3.053,3.053,3.053,0.0],["1992-08-11",3.0652,3.0652,3.0652,3.0652,1200.0],["1992-08-12",3.0652,3.0774,3.0652,3.0774,1600.0],["1992-08-13",3.0896,3.1751,3.053,3.053,11600.0],["1992-08-14",3.0652,3.0652,3.0408,3.0652,2600.0],["1992-08-17",3.0774,3.0774,3.0774,3.0774,400.0],["1992-08-18",3.1018,3.1263,3.1018,3.1263,1600.0],["1992-08-19",3.1507,3.1507,3.1385,3.1507,2600.0],["1992-08-20",3.1751,3.1873,3.1751,3.1873,1600.0],["1992-08-21",3.2117,3.2117,3.1873,3.2117,2800.0],["1992-08-24",3.2117,3.2117,3.2117,3.2117,0.0],["1992-08-25",3.1995,3.2117,3.1995,3.2117,1200.0],["1992-08-26",3.224,3.224,3.2117,3.2117,600.0],["1992-08-27",3.2362,3.2362,3.2362,3.2362,200.0],["1992-08-28",3.2484,3.2484,3.2484,3.2484,1000.0],["1992-08-31",3.2728,3.285,3.2728,3.285,1800.0],["1992-09-01",3.2972,3.2972,3.285,3.285,1600.0],["1992-09-02",3.285,3.285,3.2728,3.2728,4400.0],["1992-09-03",3.2728,3.2728,3.2728,3.2728,0.0],["1992-09-04",3.2728,3.2728,3.2728,3.2728,0.0],["1992-09-08",3.285,3.285,3.285,3.285,1400.0],["1992-09-09",3.285,3.2972,3.285,3.285,6000.0],["1992-09-10",3.3094,3.3216,3.285,3.2972,5200.0],["1992-09-11",3.2972,3.2972,3.2972,3.2972,3200.0],["1992-09-14",3.3216,3.3216,3.2972,3.3216,4800.0],["1992-09-15",3.3216,3.3216,3.3216,3.3216,5000.0],["1992-09-16",3.3216,3.3216,3.3216,3.3216,5400.0],["1992-09-17",3.2972,3.3461,3.2972,3.3461,1600.0],["1992-09-18",3.3461,3.3705,3.3461,3.3705,2800.0],["1992-09-21",3.3705,3.3705,3.3461,3.3583,800.0],["1992-09-22",3.3705,3.3949,3.3705,3.3949,1200.0],["1992-09-23",3.3705,3.3949,3.3705,3.3949,3600.0],["1992-09-24",3.3949,3.3949,3.3705,3.3949,5000.0],["1992-09-25",3.3705,3.3705,3.3583,3.3583,1400.0],["1992-09-28",3.3583,3.3583,3.3583,3.3583,800.0],["1992-09-29",3.3583,3.3583,3.3583,3.3583,0.0],["1992-09-30",3.3705,3.4071,3.3705,3.4071,9000.0],["1992-10-01",3.4071,3.4071,3.4071,3.4071,3600.0],["1992-10-02",3.4071,3.4071,3.3827,3.3827,1800.0],["1992-10-05",3.3583,3.3583,3.3217,3.3461,3000.0],["1992-10-06",3.3461,3.3461,3.3216,3.3216,4400.0],["1992-10-07",3.3217,3.3461,3.3094,3.3094,1400.0],["1992-10-08",3.2972,3.3339,3.285,3.2972,3000.0],["1992-10-09",3.3216,3.3216,3.285,3.285,4800.0],["1992-10-12",3.285,3.3094,3.285,3.3094,1400.0],["1992-10-13",3.3094,3.3216,3.3094,3.3216,3400.0],["1992-10-14",3.3339,3.3339,3.1751,3.1751,40000.0],["1992-10-15",3.1751,3.1751,3.1629,3.1629,2200.0],["1992-10-16",3.1507,3.1629,3.1507,3.1629,800.0],["1992-10-19",3.1751,3.1751,3.1263,3.1507,5000.0],["1992-10-20",3.1629,3.1629,3.1263,3.1263,5000.0],["1992-10-21",3.1385,3.1385,3.1263,3.1263,600.0],["1992-10-22",3.114,3.114,3.114,3.114,2400.0],["1992-10-23",3.114,3.114,3.114,3.114,0.0],["1992-10-26",3.114,3.114,3.114,3.114,0.0],["1992-10-27",3.1324,3.1324,3.12,3.12,1600.0],["1992-10-28",3.0952,3.0952,3.0952,3.0952,400.0],["1992-10-29",3.0827,3.0827,3.0827,3.0827,200.0],["1992-10-30",3.033,3.1076,3.0206,3.1076,17200.0],["1992-11-02",3.12,3.12,3.12,3.12,200.0],["1992-11-03",3.1324,3.1324,3.1324,3.1324,200.0],["1992-11-04",3.1449,3.1449,3.1324,3.1324,1200.0],["1992-11-05",3.1324,3.1324,3.1324,3.1324,0.0],["1992-11-06",3.1076,3.1449,3.1076,3.1449,1000.0],["1992-11-09",3.1573,3.1697,3.1573,3.1697,2400.0],["1992-11-10",3.1822,3.1946,3.1697,3.1822,1600.0],["1992-11-11",3.1822,3.1822,3.0827,3.1324,9600.0],["1992-11-12",3.1573,3.1822,3.1449,3.1573,2200.0],["1992-11-13",3.1697,3.1697,3.1697,3.1697,200.0],["1992-11-16",3.1697,3.1946,3.1449,3.1822,7400.0],["1992-11-17",3.1822,3.1822,3.1822,3.1822,400.0],["1992-11-18",3.1946,3.2195,3.1946,3.2195,1400.0],["1992-11-19",3.2319,3.2319,3.207,3.2319,1800.0],["1992-11-20",3.2195,3.2443,3.2195,3.2443,1400.0],["1992-11-23",3.2319,3.2319,3.2319,3.2319,600.0],["1992-11-24",3.2567,3.2567,3.2567,3.2567,3200.0],["1992-11-25",3.2567,3.2816,3.2443,3.2816,3200.0],["1992-11-27",3.2816,3.2816,3.2816,3.2816,0.0],["1992-11-30",3.294,3.294,3.2816,3.2816,800.0],["1992-12-01",3.2816,3.2816,3.2816,3.2816,0.0],["1992-12-02",3.2692,3.2692,3.2692,3.2692,200.0],["1992-12-03",3.294,3.294,3.294,3.294,1400.0],["1992-12-04",3.3189,3.3189,3.3189,3.3189,1000.0],["1992-12-07",3.3313,3.3562,3.3313,3.3562,1200.0],["1992-12-08",3.3686,3.3686,3.3438,3.3438,800.0],["1992-12-09",3.3313,3.3313,3.3313,3.3313,1000.0],["1992-12-10",3.3562,3.3686,3.3562,3.3686,2000.0],["1992-12-11",3.3811,3.3935,3.3562,3.3935,3800.0],["1992-12-14",3.3811,3.4308,3.3811,3.3811,2400.0],["1992-12-15",3.4059,3.4308,3.4059,3.4059,1200.0],["1992-12-16",3.4059,3.4556,3.4059,3.4556,2200.0],["1992-12-17",3.4556,3.4556,3.4059,3.4059,3400.0],["1992-12-18",3.4059,3.4059,3.4059,3.4059,400.0],["1992-12-21",3.4556,3.4805,3.4556,3.4556,2900.0],["1992-12-22",3.4805,3.4805,3.4308,3.4805,1400.0],["1992-12-23",3.5302,3.5302,3.4805,3.5302,800.0],["1992-12-24",3.5799,3.5799,3.5799,3.5799,900.0],["1992-12-28",3.5799,3.5799,3.5799,3.5799,400.0],["1992-12-29",3.6048,3.6048,3.5799,3.5799,500.0],["1992-12-30",3.6048,3.6048,3.6048,3.6048,400.0],["1992-12-31",3.6297,3.6297,3.5799,3.5799,500.0],["1993-01-04",3.5551,3.6048,3.5302,3.6048,5000.0],["1993-01-05",3.5799,3.6048,3.5799,3.6048,300.0],["1993-01-06",3.6048,3.6048,3.6048,3.6048,0.0],["1993-01-07",3.6297,3.6297,3.6297,3.6297,500.0],["1993-01-08",3.6545,3.6794,3.6545,3.6794,2500.0],["1993-01-11",3.6794,3.6794,3.6048,3.6048,1400.0],["1993-01-12",3.5799,3.6048,3.5302,3.5302,3000.0],["1993-01-13",3.5054,3.5799,3.5054,3.5799,1000.0],["1993-01-14",3.5799,3.5799,3.5799,3.5799,0.0],["1993-01-15",3.5799,3.5799,3.5799,3.5799,0.0],["1993-01-18",3.6048,3.6048,3.5799,3.5799,400.0],["1993-01-19",3.5551,3.5551,3.4805,3.4805,2300.0],["1993-01-20",3.5302,3.5302,3.5302,3.5302,500.0],["1993-01-21",3.5302,3.5302,3.5302,3.5302,0.0],["1993-01-22",3.5551,3.5799,3.5551,3.5799,1400.0],["1993-01-25",3.5551,3.5799,3.5551,3.5799,500.0],["1993-01-26",3.5799,3.5799,3.5799,3.5799,0.0],["1993-01-27",3.6365,3.6618,3.6112,3.6112,1800.0],["1993-01-28",3.6618,3.6618,3.6618,3.6618,500.0],["1993-01-29",3.6365,3.6618,3.6365,3.6618,300.0],["1993-02-01",3.6365,3.6365,3.6365,3.6365,200.0],["1993-02-02",3.6112,3.6112,3.5355,3.5355,1900.0],["1993-02-03",3.5607,3.586,3.5607,3.5607,2800.0],["1993-02-04",3.5355,3.5355,3.5355,3.5355,1300.0],["1993-02-05",3.5102,3.586,3.5102,3.5355,2200.0],["1993-02-08",3.586,3.586,3.5607,3.5607,300.0],["1993-02-09",3.5355,3.5607,3.5355,3.5355,1100.0],["1993-02-10",3.586,3.586,3.586,3.586,400.0],["1993-02-11",3.6112,3.687,3.5102,3.5607,8800.0],["1993-02-12",3.5607,3.586,3.5607,3.5607,1300.0],["1993-02-16",3.586,3.6112,3.586,3.6112,1000.0],["1993-02-17",3.6365,3.6618,3.6365,3.6618,2100.0],["1993-02-18",3.6365,3.687,3.6365,3.687,1300.0],["1993-02-19",3.7123,3.788,3.7123,3.788,1300.0],["1993-02-22",3.8133,3.889,3.8133,3.889,1600.0],["1993-02-23",3.9143,3.9648,3.9143,3.9648,1400.0],["1993-02-24",3.9648,4.0153,3.9648,4.0153,1200.0],["1993-02-25",4.0153,4.0153,3.9648,4.0153,1000.0],["1993-02-26",4.0153,4.0153,3.9648,4.0153,600.0],["1993-03-01",3.9901,3.9901,3.9395,3.9395,3300.0],["1993-03-02",3.9901,3.9901,3.9395,3.9395,1300.0],["1993-03-03",3.9901,4.0153,3.9901,4.0153,1500.0],["1993-03-04",3.9901,3.9901,3.9395,3.9901,2500.0],["1993-03-05",4.0153,4.0153,4.0153,4.0153,400.0],["1993-03-08",4.0153,4.0153,4.0153,4.0153,0.0],["1993-03-09",3.9901,4.0153,3.9648,4.0153,2400.0],["1993-03-10",4.0153,4.0153,4.0153,4.0153,300.0],["1993-03-11",4.0153,4.0153,3.9901,3.9901,600.0],["1993-03-12",3.9901,3.9901,3.9648,3.9648,300.0],["1993-03-15",3.9648,3.9648,3.9648,3.9648,0.0],["1993-03-16",3.9395,3.9395,3.8133,3.8133,7200.0],["1993-03-17",3.8133,3.8385,3.8133,3.8385,700.0],["1993-03-18",3.8385,3.8385,3.8133,3.8133,200.0],["1993-03-19",3.8385,3.8385,3.8385,3.8385,200.0],["1993-03-22",3.788,3.788,3.788,3.788,200.0],["1993-03-23",3.8133,3.8638,3.788,3.8385,2500.0],["1993-03-24",3.8638,3.9143,3.8638,3.9143,2700.0],["1993-03-25",3.9395,3.9648,3.9395,3.9648,4200.0],["1993-03-26",4.0153,4.0153,3.9648,3.9648,3300.0],["1993-03-29",3.9901,3.9901,3.9901,3.9901,700.0],["1993-03-30",3.9648,3.9901,3.9395,3.9901,4300.0],["1993-03-31",3.9901,4.0153,3.9648,4.0153,2200.0],["1993-04-01",3.9901,4.0153,3.9901,3.9901,400.0],["1993-04-02",3.9901,3.9901,3.9395,3.9395,1100.0],["1993-04-05",3.9395,3.9395,3.889,3.889,1300.0],["1993-04-06",3.9395,3.9648,3.9143,3.9395,2600.0],["1993-04-07",3.9648,4.0153,3.9648,4.0153,1300.0],["1993-04-08",4.0153,4.0153,3.9901,4.0153,900.0],["1993-04-12",4.0153,4.0406,4.0153,4.0406,1900.0],["1993-04-13",4.0406,4.0406,4.0406,4.0406,2600.0],["1993-04-14",4.0406,4.0406,4.0406,4.0406,1400.0],["1993-04-15",4.0153,4.0153,4.0153,4.0153,500.0],["1993-04-16",4.0153,4.0153,3.9648,3.9648,500.0],["1993-04-19",3.9395,3.9395,3.8385,3.8385,2200.0],["1993-04-20",3.8133,3.8385,3.788,3.8385,1200.0],["1993-04-21",3.8133,3.8133,3.8133,3.8133,200.0],["1993-04-22",3.8385,3.889,3.8385,3.8385,1700.0],["1993-04-23",3.8133,3.8133,3.8133,3.8133,400.0],["1993-04-26",3.8133,3.8133,3.8133,3.8133,400.0],["1993-04-27",3.8471,3.8471,3.8471,3.8471,1500.0],["1993-04-28",3.8471,3.8471,3.8215,3.8215,900.0],["1993-04-29",3.7958,3.8215,3.7958,3.8215,1000.0],["1993-04-30",3.8215,3.8215,3.7702,3.8215,500.0],["1993-05-03",3.8215,3.8215,3.7958,3.8215,1100.0],["1993-05-04",3.8215,3.8215,3.7702,3.7958,700.0],["1993-05-05",3.7958,3.7958,3.7958,3.7958,500.0],["1993-05-06",3.8215,3.8215,3.7958,3.8215,900.0],["1993-05-07",3.8215,3.8215,3.8215,3.8215,1600.0],["1993-05-10",3.8215,3.8215,3.8215,3.8215,0.0],["1993-05-11",3.8215,3.8215,3.7958,3.7958,600.0],["1993-05-12",3.7445,3.7702,3.7445,3.7702,1100.0],["1993-05-13",3.8215,3.8215,3.7445,3.7702,1800.0],["1993-05-14",3.7958,3.8215,3.7958,3.7958,1100.0],["1993-05-17",3.7958,3.7958,3.7445,3.7445,400.0],["1993-05-18",3.7702,3.7958,3.7445,3.7445,900.0],["1993-05-19",3.7189,3.7702,3.6932,3.6932,1900.0],["1993-05-20",3.7189,3.7445,3.7189,3.7445,200.0],["1993-05-21",3.7189,3.7189,3.642,3.642,3100.0],["1993-05-24",3.6676,3.6932,3.6163,3.642,1800.0],["1993-05-25",3.6932,3.6932,3.6932,3.6932,500.0],["1993-05-26",3.6676,3.6932,3.6163,3.6163,3000.0],["1993-05-27",3.642,3.6676,3.642,3.6676,400.0],["1993-05-28",3.6932,3.7189,3.6932,3.7189,1200.0],["1993-06-01",3.7189,3.7189,3.7189,3.7189,300.0],["1993-06-02",3.7445,3.7702,3.7189,3.7702,900.0],["1993-06-03",3.7445,3.7445,3.7445,3.7445,100.0],["1993-06-04",3.7702,3.7958,3.7702,3.7958,400.0],["1993-06-07",3.8215,3.8471,3.7958,3.8471,2800.0],["1993-06-08",3.8471,3.8471,3.8471,3.8471,0.0],["1993-06-09",3.7958,3.8728,3.7958,3.8728,1100.0],["1993-06-10",3.8728,3.8728,3.8728,3.8728,1000.0],["1993-06-11",3.8471,3.8471,3.8471,3.8471,400.0],["1993-06-14",3.8728,3.8728,3.8215,3.8215,1300.0],["1993-06-15",3.8471,3.8471,3.8215,3.8215,400.0],["1993-06-16",3.8728,3.8728,3.8215,3.8215,300.0],["1993-06-17",3.8728,3.8728,3.8728,3.8728,600.0],["1993-06-18",3.8728,3.8728,3.7958,3.7958,1400.0],["1993-06-21",3.7958,3.8728,3.7958,3.8728,1600.0],["1993-06-22",3.8728,3.8728,3.8471,3.8471,1000.0],["1993-06-23",3.8471,3.8471,3.7958,3.7958,1400.0],["1993-06-24",3.7445,3.7702,3.7445,3.7702,500.0],["1993-06-25",3.7958,3.7958,3.7958,3.7958,200.0],["1993-06-28",3.7958,3.7958,3.7445,3.7445,1100.0],["1993-06-29",3.7958,3.7958,3.7958,3.7958,200.0],["1993-06-30",3.8215,3.8728,3.8215,3.8728,1600.0],["1993-07-01",3.8728,3.8728,3.8215,3.8215,600.0],["1993-07-02",3.8728,3.8728,3.8215,3.8215,2100.0],["1993-07-06",3.8215,3.8215,3.8215,3.8215,0.0],["1993-07-07",3.8471,3.8984,3.8471,3.8984,2700.0],["1993-07-08",3.8984,3.8984,3.8984,3.8984,1000.0],["1993-07-09",3.8984,3.8984,3.8984,3.8984,0.0],["1993-07-12",3.9497,3.9497,3.8728,3.8728,1000.0],["1993-07-13",3.8984,3.9497,3.8984,3.9241,700.0],["1993-07-14",3.9754,4.001,3.9754,4.001,1500.0],["1993-07-15",3.9497,3.9497,3.9497,3.9497,600.0],["1993-07-16",3.9754,3.9754,3.9241,3.9754,1300.0],["1993-07-19",3.9241,4.001,3.8984,3.8984,3600.0],["1993-07-20",3.9241,4.001,3.9241,4.001,2800.0],["1993-07-21",4.0267,4.078,4.0267,4.078,1300.0],["1993-07-22",4.078,4.078,4.078,4.078,100.0],["1993-07-23",4.078,4.078,4.0267,4.0267,1600.0],["1993-07-26",4.0267,4.0267,4.0267,4.0267,1800.0],["1993-07-27",3.9829,3.9829,3.9829,3.9829,200.0],["1993-07-28",3.9569,3.9569,3.9569,3.9569,1500.0],["1993-07-29",3.9569,3.9569,3.9569,3.9569,0.0],["1993-07-30",3.9829,4.035,3.9829,4.009,900.0],["1993-08-02",3.9569,4.1131,3.9569,4.1131,2800.0],["1993-08-03",4.1391,4.1391,4.1391,4.1391,500.0],["1993-08-04",4.1391,4.1391,4.1391,4.1391,0.0],["1993-08-05",4.1391,4.1391,4.1131,4.1131,300.0],["1993-08-06",4.1391,4.1391,4.1391,4.1391,700.0],["1993-08-09",4.1131,4.1391,4.1131,4.1131,3200.0],["1993-08-10",4.1391,4.1652,4.1391,4.1652,1700.0],["1993-08-11",4.1652,4.2433,4.1652,4.2433,2500.0],["1993-08-12",4.2433,4.3214,4.2433,4.3214,700.0],["1993-08-13",4.3734,4.3734,4.3474,4.3474,1500.0],["1993-08-16",4.3214,4.3734,4.3214,4.3214,1800.0],["1993-08-17",4.3734,4.3734,4.3214,4.3214,600.0],["1993-08-18",4.2953,4.2953,4.2953,4.2953,300.0],["1993-08-19",4.2693,4.2693,4.2693,4.2693,200.0],["1993-08-20",4.3214,4.3214,4.3214,4.3214,200.0],["1993-08-23",4.2693,4.3734,4.2693,4.3474,2100.0],["1993-08-24",4.3734,4.3734,4.3474,4.3474,500.0],["1993-08-25",4.3213,4.3474,4.2693,4.3474,1100.0],["1993-08-26",4.3474,4.3474,4.3474,4.3474,0.0],["1993-08-27",4.2693,4.2693,4.2693,4.2693,1000.0],["1993-08-30",4.2693,4.2693,4.2693,4.2693,200.0],["1993-08-31",4.2953,4.3734,4.2953,4.3734,1000.0],["1993-09-01",4.3474,4.3734,4.3214,4.3734,2100.0],["1993-09-02",4.3214,4.3214,4.3214,4.3214,600.0],["1993-09-03",4.3214,4.3214,4.3214,4.3214,0.0],["1993-09-07",4.2953,4.2953,4.2953,4.2953,100.0],["1993-09-08",4.3474,4.3474,4.3474,4.3474,600.0],["1993-09-09",4.2953,4.2953,4.2953,4.2953,100.0],["1993-09-10",4.2433,4.2433,4.2433,4.2433,300.0],["1993-09-13",4.1912,4.2693,4.1652,4.2693,2200.0],["1993-09-14",4.2433,4.2953,4.2433,4.2953,1000.0],["1993-09-15",4.2693,4.2693,4.2693,4.2693,200.0],["1993-09-16",4.2693,4.2693,4.2693,4.2693,0.0],["1993-09-17",4.2953,4.3474,4.2693,4.3474,4000.0],["1993-09-20",4.3214,4.3214,4.2433,4.2433,1600.0],["1993-09-21",4.2172,4.2433,4.2172,4.2433,600.0],["1993-09-22",4.2953,4.3214,4.2953,4.3214,1400.0],["1993-09-23",4.2953,4.3474,4.2953,4.3474,1600.0],["1993-09-24",4.3734,4.4255,4.3734,4.4255,2300.0],["1993-09-27",4.4255,4.4255,4.3994,4.4255,600.0],["1993-09-28",4.4255,4.4255,4.4255,4.4255,100.0],["1993-09-29",4.4255,4.4255,4.4255,4.4255,300.0],["1993-09-30",4.4255,4.4515,4.4255,4.4515,500.0],["1993-10-01",4.4775,4.4775,4.4255,4.4255,1300.0],["1993-10-04",4.4775,4.5036,4.4775,4.5036,300.0],["1993-10-05",4.5036,4.5036,4.5036,4.5036,200.0],["1993-10-06",4.5556,4.5556,4.5296,4.5296,1200.0],["1993-10-07",4.5296,4.5296,4.5296,4.5296,200.0],["1993-10-08",4.5556,4.5817,4.5296,4.5817,600.0],["1993-10-11",4.5817,4.5817,4.5817,4.5817,400.0],["1993-10-12",4.5817,4.5817,4.5817,4.5817,600.0],["1993-10-13",4.5817,4.5817,4.5817,4.5817,0.0],["1993-10-14",4.5556,4.5556,4.5556,4.5556,900.0],["1993-10-15",4.6077,4.6077,4.6077,4.6077,400.0],["1993-10-18",4.6077,4.6337,4.6077,4.6337,700.0],["1993-10-19",4.6598,4.6598,4.6598,4.6598,200.0],["1993-10-20",4.6337,4.6337,4.6337,4.6337,1000.0],["1993-10-21",4.6337,4.7118,4.6337,4.6337,3600.0],["1993-10-22",4.6337,4.6337,4.6337,4.6337,200.0],["1993-10-25",4.6337,4.6858,4.6337,4.6858,2000.0],["1993-10-26",4.6679,4.6679,4.6151,4.6151,1400.0],["1993-10-27",4.6151,4.6151,4.6151,4.6151,0.0],["1993-10-28",4.6415,4.6415,4.5888,4.5888,400.0],["1993-10-29",4.6151,4.6415,4.6151,4.6415,600.0],["1993-11-01",4.6415,4.6415,4.6415,4.6415,1800.0],["1993-11-02",4.6415,4.6415,4.5888,4.6151,500.0],["1993-11-03",4.6151,4.6151,4.5096,4.5096,900.0],["1993-11-04",4.4833,4.4833,4.4833,4.4833,100.0],["1993-11-05",4.4305,4.4305,4.3778,4.3778,4000.0],["1993-11-08",4.3514,4.4041,4.3514,4.4041,500.0],["1993-11-09",4.4041,4.4041,4.4041,4.4041,100.0],["1993-11-10",4.4305,4.4305,4.4041,4.4041,700.0],["1993-11-11",4.4041,4.4041,4.4041,4.4041,0.0],["1993-11-12",4.3514,4.3514,4.3514,4.3514,200.0],["1993-11-15",4.325,4.3778,4.325,4.3778,400.0],["1993-11-16",4.3778,4.3778,4.3514,4.3778,400.0],["1993-11-17",4.3778,4.3778,4.3778,4.3778,0.0],["1993-11-18",4.325,4.3514,4.325,4.3514,2300.0],["1993-11-19",4.2987,4.2987,4.2987,4.2987,200.0],["1993-11-22",4.2459,4.2723,4.2195,4.2195,2400.0],["1993-11-23",4.1668,4.1932,4.1404,4.1932,1400.0],["1993-11-24",4.1668,4.1932,4.1668,4.1932,2600.0],["1993-11-26",4.1932,4.1932,4.1932,4.1932,0.0],["1993-11-29",4.1932,4.1932,4.1932,4.1932,0.0],["1993-11-30",4.1404,4.1404,3.9822,4.0086,4800.0],["1993-12-01",4.0086,4.0086,3.9294,3.9558,2000.0],["1993-12-02",3.9294,3.9822,3.9294,3.9822,400.0],["1993-12-03",3.9558,3.9558,3.9558,3.9558,1000.0],["1993-12-06",4.0086,4.0086,4.0086,4.0086,200.0],["1993-12-07",4.0613,4.1404,4.0613,4.1404,1500.0],["1993-12-08",4.1668,4.1668,4.0877,4.1668,2800.0],["1993-12-09",4.1668,4.1668,4.0877,4.0877,1200.0],["1993-12-10",4.1141,4.2459,4.1141,4.2459,3200.0],["1993-12-13",4.2195,4.2195,4.1404,4.1404,1100.0],["1993-12-14",4.1668,4.1668,4.1668,4.1668,300.0],["1993-12-15",4.1932,4.1932,4.1668,4.1932,1400.0],["1993-12-16",4.1932,4.1932,4.1932,4.1932,0.0],["1993-12-17",4.2195,4.2195,4.1668,4.1668,500.0],["1993-12-20",4.1932,4.1932,4.1404,4.1404,800.0],["1993-12-21",4.1404,4.1668,4.1404,4.1668,1400.0],["1993-12-22",4.1668,4.1668,4.1404,4.1668,900.0],["1993-12-23",4.1668,4.1668,4.1668,4.1668,0.0],["1993-12-27",4.1404,4.1932,4.1404,4.1932,300.0],["1993-12-28",4.2195,4.2195,4.1668,4.1932,2900.0],["1993-12-29",4.2195,4.2195,4.1668,4.2195,4400.0],["1993-12-30",4.1668,4.1668,4.1668,4.1668,200.0],["1993-12-31",4.1141,4.1141,4.1141,4.1141,1000.0],["1994-01-03",4.0877,4.1141,4.0613,4.0877,1500.0],["1994-01-04",4.0349,4.0349,4.0086,4.0086,1300.0],["1994-01-05",4.0086,4.0086,4.0086,4.0086,100.0],["1994-01-06",3.9558,3.9558,3.9294,3.9294,2700.0],["1994-01-07",3.9031,3.9294,3.9031,3.9294,1000.0],["1994-01-10",3.9822,3.9822,3.9822,3.9822,200.0],["1994-01-11",4.0086,4.0086,3.9294,3.9294,700.0],["1994-01-12",3.9558,3.9822,3.9031,3.9031,3400.0],["1994-01-13",3.8767,3.9031,3.8767,3.9031,500.0],["1994-01-14",3.8503,3.9294,3.8503,3.9294,2600.0],["1994-01-17",3.8767,3.8767,3.8767,3.8767,100.0],["1994-01-18",3.9294,3.9294,3.8767,3.9294,3000.0],["1994-01-19",3.9822,3.9822,3.8503,3.8767,9100.0],["1994-01-20",3.9294,4.0613,3.9294,4.0613,2400.0],["1994-01-21",4.0877,4.1404,4.0877,4.1404,1300.0],["1994-01-24",4.0877,4.1404,4.0349,4.0349,3600.0],["1994-01-25",4.0877,4.0877,4.0349,4.0877,1300.0],["1994-01-26",4.1273,4.1809,4.1273,4.1809,700.0],["1994-01-27",4.1273,4.1809,4.1273,4.1809,900.0],["1994-01-28",4.1809,4.1809,4.1809,4.1809,400.0],["1994-01-31",4.1809,4.1809,4.1273,4.1541,900.0],["1994-02-01",4.1541,4.1541,4.1541,4.1541,0.0],["1994-02-02",4.1809,4.1809,4.1809,4.1809,1100.0],["1994-02-03",4.1809,4.1809,4.1273,4.1273,400.0],["1994-02-04",4.1005,4.1005,4.0737,4.0737,1700.0],["1994-02-07",4.1273,4.1541,4.0469,4.1541,2400.0],["1994-02-08",4.1541,4.1541,4.1541,4.1541,0.0],["1994-02-09",4.1273,4.1273,4.1273,4.1273,100.0],["1994-02-10",4.1541,4.1541,4.1005,4.1273,500.0],["1994-02-11",4.1273,4.1273,4.1273,4.1273,0.0],["1994-02-14",4.1809,4.2077,4.1809,4.2077,500.0],["1994-02-15",4.2077,4.2077,4.2077,4.2077,300.0],["1994-02-16",4.2077,4.2077,4.0737,4.1273,2500.0],["1994-02-17",4.1541,4.1541,4.1541,4.1541,500.0],["1994-02-18",4.1809,4.1809,4.1809,4.1809,400.0],["1994-02-22",4.1541,4.1541,4.1273,4.1541,400.0],["1994-02-23",4.1273,4.1273,4.0737,4.0737,600.0],["1994-02-24",4.1005,4.1273,4.0737,4.0737,400.0],["1994-02-25",4.0737,4.0737,4.0469,4.0469,500.0],["1994-02-28",4.1005,4.1273,4.1005,4.1273,400.0],["1994-03-01",4.1005,4.1541,4.1005,4.1541,700.0],["1994-03-02",4.1541,4.1541,4.1541,4.1541,900.0],["1994-03-03",4.1005,4.1273,4.1005,4.1273,600.0],["1994-03-04",4.1541,4.1541,4.1541,4.1541,500.0],["1994-03-07",4.1541,4.1809,4.1541,4.1809,1800.0],["1994-03-08",4.1809,4.1809,4.1809,4.1809,0.0],["1994-03-09",4.1809,4.1809,4.1809,4.1809,0.0],["1994-03-10",4.1541,4.1541,4.1273,4.1273,800.0],["1994-03-11",4.1273,4.1541,4.1273,4.1541,200.0],["1994-03-14",4.1541,4.2077,4.1541,4.2077,5300.0],["1994-03-15",4.2077,4.2077,4.1541,4.1541,800.0],["1994-03-16",4.1273,4.1541,4.1273,4.1541,200.0],["1994-03-17",4.1273,4.1273,4.1273,4.1273,100.0],["1994-03-18",4.1005,4.1005,4.1005,4.1005,100.0],["1994-03-21",4.0737,4.1541,4.0737,4.1541,900.0],["1994-03-22",4.1809,4.1809,4.1273,4.1273,400.0],["1994-03-23",4.1809,4.1809,4.1809,4.1809,1000.0],["1994-03-24",4.1273,4.1273,4.1273,4.1273,200.0],["1994-03-25",4.1809,4.1809,4.1273,4.1809,800.0],["1994-03-28",4.1809,4.1809,4.1809,4.1809,0.0],["1994-03-29",4.1273,4.1273,4.0469,4.0469,1100.0],["1994-03-30",4.0737,4.0737,4.0737,4.0737,400.0],["1994-03-31",4.1005,4.1005,3.9933,3.9933,700.0],["1994-04-04",3.9933,3.9933,3.7789,3.7789,7400.0],["1994-04-05",3.8057,3.8861,3.8057,3.8593,1400.0],["1994-04-06",3.9129,3.9129,3.8593,3.8861,2600.0],["1994-04-07",3.9397,3.9397,3.9397,3.9397,500.0],["1994-04-08",3.9665,3.9665,3.9397,3.9665,1600.0],["1994-04-11",4.0201,4.0201,3.9665,3.9665,700.0],["1994-04-12",3.9933,3.9933,3.9933,3.9933,200.0],["1994-04-13",3.9665,4.0201,3.9665,3.9933,800.0],["1994-04-14",3.9933,3.9933,3.9933,3.9933,0.0],["1994-04-15",4.0201,4.0201,4.0201,4.0201,100.0],["1994-04-18",3.9665,3.9665,3.9129,3.9665,2000.0],["1994-04-19",3.9665,3.9665,3.9665,3.9665,400.0],["1994-04-20",3.9665,4.0469,3.9665,4.0201,1100.0],["1994-04-21",4.0469,4.1273,4.0469,4.1273,1500.0],["1994-04-22",4.1273,4.1273,4.1273,4.1273,0.0],["1994-04-25",4.1273,4.1809,4.1273,4.1809,1900.0],["1994-04-26",4.1668,4.1668,4.1668,4.1668,0.0],["1994-04-28",4.194,4.194,4.1668,4.1668,700.0],["1994-04-29",4.194,4.194,4.1123,4.1123,1000.0],["1994-05-02",4.1123,4.1123,4.1123,4.1123,0.0],["1994-05-03",4.1668,4.194,4.1668,4.194,400.0],["1994-05-04",4.1396,4.1396,4.1396,4.1396,200.0],["1994-05-05",4.1396,4.1668,4.1396,4.1396,400.0],["1994-05-06",4.1396,4.1396,4.1396,4.1396,0.0],["1994-05-09",4.1668,4.2213,4.1668,4.2213,600.0],["1994-05-10",4.2213,4.2485,4.194,4.194,1100.0],["1994-05-11",4.1668,4.1668,4.1123,4.1123,1200.0],["1994-05-12",4.1396,4.1668,4.1123,4.1668,800.0],["1994-05-13",4.1396,4.1396,4.1123,4.1123,200.0],["1994-05-16",4.1396,4.1396,4.0306,4.0851,3600.0],["1994-05-17",4.0851,4.2213,4.0851,4.2213,1100.0],["1994-05-18",4.2485,4.2485,4.2213,4.2485,2400.0],["1994-05-19",4.2485,4.2485,4.2485,4.2485,100.0],["1994-05-20",4.2485,4.2485,4.2485,4.2485,300.0],["1994-05-23",4.194,4.194,4.194,4.194,500.0],["1994-05-24",4.2213,4.2213,4.1396,4.1668,1900.0],["1994-05-25",4.1396,4.1668,4.1396,4.1668,200.0],["1994-05-26",4.2213,4.2213,4.2213,4.2213,400.0],["1994-05-27",4.194,4.194,4.194,4.194,1700.0],["1994-05-31",4.2485,4.2485,4.2485,4.2485,100.0],["1994-06-01",4.194,4.194,4.1668,4.1668,600.0],["1994-06-02",4.1668,4.1668,4.1668,4.1668,0.0],["1994-06-03",4.194,4.194,4.1396,4.1668,900.0],["1994-06-06",4.194,4.2485,4.194,4.2485,2600.0],["1994-06-07",4.2485,4.2485,4.2213,4.2213,300.0],["1994-06-08",4.194,4.2485,4.1668,4.1668,3400.0],["1994-06-09",4.1668,4.1668,4.1668,4.1668,0.0],["1994-06-10",4.1668,4.1668,4.1668,4.1668,400.0],["1994-06-13",4.194,4.2213,4.1668,4.1668,1300.0],["1994-06-14",4.194,4.2213,4.194,4.2213,500.0],["1994-06-15",4.2213,4.2485,4.2213,4.2485,600.0],["1994-06-16",4.2485,4.2485,4.2485,4.2485,800.0],["1994-06-17",4.2213,4.2485,4.2213,4.2485,600.0],["1994-06-20",4.2485,4.2485,4.2485,4.2485,300.0],["1994-06-21",4.194,4.194,4.1123,4.1123,5200.0],["1994-06-22",4.1123,4.1123,4.0851,4.1123,3100.0],["1994-06-23",4.0579,4.0579,3.9489,3.9489,3700.0],["1994-06-24",3.9762,3.9762,3.84,3.84,8600.0],["1994-06-27",3.8672,3.9217,3.8672,3.9217,900.0],["1994-06-28",3.9489,3.9489,3.9217,3.9217,1300.0],["1994-06-29",3.9217,3.9217,3.8672,3.8944,4900.0],["1994-06-30",3.84,3.84,3.6493,3.6493,7100.0],["1994-07-01",3.6766,3.7038,3.6221,3.7038,7300.0],["1994-07-05",3.7038,3.7038,3.6766,3.7038,5100.0],["1994-07-06",3.7583,3.7583,3.7583,3.7583,600.0],["1994-07-07",3.7038,3.7038,3.6493,3.6766,3000.0],["1994-07-08",3.6493,3.6493,3.4859,3.4859,4700.0],["1994-07-11",3.5132,3.5676,3.5132,3.5676,2800.0],["1994-07-12",3.5676,3.6221,3.5676,3.5949,3000.0],["1994-07-13",3.6221,3.6766,3.6221,3.6493,1800.0],["1994-07-14",3.6766,3.6766,3.6221,3.6221,1900.0],["1994-07-15",3.5676,3.5676,3.5676,3.5676,2700.0],["1994-07-18",3.5404,3.5404,3.4587,3.4859,3300.0],["1994-07-19",3.4859,3.5676,3.4859,3.4859,4700.0],["1994-07-20",3.5404,3.5676,3.5404,3.5676,3400.0],["1994-07-21",3.5676,3.6766,3.5676,3.6766,7500.0],["1994-07-22",3.7038,3.7583,3.7038,3.7583,700.0],["1994-07-25",3.731,3.7855,3.7038,3.7855,1100.0],["1994-07-26",3.8543,3.8543,3.8266,3.8543,2800.0],["1994-07-27",3.8543,3.8543,3.7711,3.7711,600.0],["1994-07-28",3.7711,3.7711,3.7711,3.7711,0.0],["1994-07-29",3.7711,3.9097,3.7711,3.9097,1900.0],["1994-08-01",3.9097,3.9375,3.882,3.882,600.0],["1994-08-02",3.8266,3.8266,3.7711,3.7711,1000.0],["1994-08-03",3.8266,3.8266,3.8266,3.8266,1500.0],["1994-08-04",3.882,3.9375,3.882,3.9375,1400.0],["1994-08-05",3.9375,3.9652,3.9097,3.9097,2000.0],["1994-08-08",3.9375,3.9375,3.882,3.882,500.0],["1994-08-09",3.9097,3.9097,3.882,3.882,2200.0],["1994-08-10",3.9375,3.9375,3.882,3.882,300.0],["1994-08-11",3.9097,3.9097,3.9097,3.9097,1800.0],["1994-08-12",3.882,3.9097,3.8266,3.8266,2400.0],["1994-08-15",3.882,3.9097,3.882,3.9097,1300.0],["1994-08-16",3.9375,3.9652,3.9375,3.9652,300.0],["1994-08-17",3.9652,4.0207,3.9652,4.0207,2800.0],["1994-08-18",4.0484,4.0761,4.0484,4.0761,700.0],["1994-08-19",4.1316,4.187,4.1316,4.187,2200.0],["1994-08-22",4.2147,4.2147,4.1593,4.1593,500.0],["1994-08-23",4.187,4.187,4.187,4.187,100.0],["1994-08-24",4.2148,4.2148,4.1593,4.187,1200.0],["1994-08-25",4.1316,4.2148,4.1316,4.2148,2700.0],["1994-08-26",4.2147,4.2147,4.1593,4.1593,1600.0],["1994-08-29",4.1593,4.1593,4.1593,4.1593,0.0],["1994-08-30",4.1593,4.1593,4.1593,4.1593,0.0],["1994-08-31",4.187,4.187,4.187,4.187,500.0],["1994-09-01",4.1316,4.1316,4.1316,4.1316,1200.0],["1994-09-02",4.1593,4.1593,4.0484,4.0484,2700.0],["1994-09-06",4.0761,4.0761,3.9929,3.9929,1600.0],["1994-09-07",3.9929,3.9929,3.9375,3.9375,1200.0],["1994-09-08",3.9652,3.9652,3.9652,3.9652,200.0],["1994-09-09",3.9652,3.9652,3.9652,3.9652,0.0],["1994-09-12",3.9652,3.9652,3.9375,3.9375,500.0],["1994-09-13",3.9652,3.9652,3.9652,3.9652,1200.0],["1994-09-14",3.9652,3.9652,3.9652,3.9652,0.0],["1994-09-15",3.9375,3.9375,3.882,3.9375,1100.0],["1994-09-16",3.882,3.882,3.882,3.882,1200.0],["1994-09-19",3.9375,3.9375,3.8266,3.8266,2000.0],["1994-09-20",3.882,3.882,3.882,3.882,400.0],["1994-09-21",3.8266,3.8266,3.8266,3.8266,1500.0],["1994-09-22",3.8543,3.8543,3.8266,3.8266,1000.0],["1994-09-23",3.8266,3.882,3.8266,3.882,1600.0],["1994-09-26",3.9097,3.9097,3.882,3.882,500.0],["1994-09-27",3.882,3.882,3.882,3.882,0.0],["1994-09-28",3.9097,3.9097,3.9097,3.9097,400.0],["1994-09-29",3.9097,3.9097,3.8543,3.8543,900.0],["1994-09-30",3.8266,3.8266,3.8266,3.8266,300.0],["1994-10-03",3.882,3.882,3.8266,3.8266,2800.0],["1994-10-04",3.8543,3.8543,3.7988,3.8543,1100.0],["1994-10-05",3.882,3.882,3.882,3.882,600.0],["1994-10-06",3.8266,3.882,3.8266,3.882,1000.0],["1994-10-07",3.882,3.882,3.882,3.882,0.0],["1994-10-10",3.882,3.882,3.882,3.882,200.0],["1994-10-11",3.8543,3.8543,3.8266,3.8266,600.0],["1994-10-12",3.8266,3.8543,3.8266,3.8543,400.0],["1994-10-13",3.882,3.882,3.882,3.882,5000.0],["1994-10-14",3.9097,3.9097,3.9097,3.9097,300.0],["1994-10-17",3.9375,3.9375,3.9375,3.9375,500.0],["1994-10-18",3.9929,3.9929,3.9652,3.9652,200.0],["1994-10-19",3.9375,3.9929,3.882,3.882,2400.0],["1994-10-20",3.8266,3.9097,3.8266,3.9097,1000.0],["1994-10-21",3.8543,3.9097,3.8543,3.9097,300.0],["1994-10-24",3.9097,3.9097,3.9097,3.9097,200.0],["1994-10-25",3.9097,3.9097,3.8266,3.8543,3300.0],["1994-10-26",3.8114,3.8396,3.8114,3.8396,1400.0],["1994-10-27",3.8114,3.8114,3.8114,3.8114,400.0],["1994-10-28",3.8114,3.8114,3.8114,3.8114,0.0],["1994-10-31",3.8396,3.8396,3.8396,3.8396,900.0],["1994-11-01",3.8114,3.8114,3.7831,3.7831,400.0],["1994-11-02",3.7831,3.7831,3.7831,3.7831,0.0],["1994-11-03",3.8114,3.8396,3.8114,3.8114,500.0],["1994-11-04",3.7831,3.8396,3.7831,3.8396,200.0],["1994-11-07",3.7831,3.7831,3.7549,3.7549,1200.0],["1994-11-08",3.7267,3.8396,3.7267,3.8396,2700.0],["1994-11-09",3.8678,3.8678,3.7831,3.8114,2200.0],["1994-11-10",3.8396,3.8961,3.8396,3.8961,500.0],["1994-11-11",3.8961,3.8961,3.8961,3.8961,0.0],["1994-11-14",3.9243,4.009,3.8961,4.009,1100.0],["1994-11-15",3.9808,3.9808,3.9808,3.9808,100.0],["1994-11-16",4.009,4.009,3.9525,4.009,2300.0],["1994-11-17",3.9525,3.9525,3.9243,3.9243,1600.0],["1994-11-18",3.8961,3.8961,3.8678,3.8678,300.0],["1994-11-21",3.8396,3.8396,3.8114,3.8114,200.0],["1994-11-22",3.8678,3.9243,3.8678,3.9243,3100.0],["1994-11-23",3.9525,3.9525,3.9525,3.9525,200.0],["1994-11-25",3.9525,3.9525,3.9525,3.9525,100.0],["1994-11-28",3.9808,3.9808,3.9808,3.9808,100.0],["1994-11-29",4.009,4.009,3.9525,3.9808,1300.0],["1994-11-30",3.9525,4.0655,3.9525,4.0655,1100.0],["1994-12-01",4.0655,4.0655,4.0655,4.0655,0.0],["1994-12-02",4.0655,4.0655,4.0655,4.0655,0.0],["1994-12-05",4.0372,4.0655,4.0372,4.0372,300.0],["1994-12-06",3.9808,3.9808,3.9808,3.9808,400.0],["1994-12-07",3.9525,3.9525,3.9525,3.9525,300.0],["1994-12-08",3.9243,3.9243,3.8396,3.8678,3200.0],["1994-12-09",3.8537,3.8537,3.8114,3.8396,5300.0],["1994-12-12",3.8396,3.8396,3.8396,3.8396,0.0],["1994-12-13",3.8961,3.8961,3.8678,3.8678,800.0],["1994-12-14",3.8678,3.8678,3.8114,3.8678,1900.0],["1994-12-15",3.8396,3.8678,3.8396,3.8678,800.0],["1994-12-16",3.8396,3.8396,3.7831,3.7831,600.0],["1994-12-19",3.8396,3.8396,3.7267,3.7267,5700.0],["1994-12-20",3.7549,3.7549,3.7549,3.7549,100.0],["1994-12-21",3.7267,3.7549,3.7267,3.7549,1300.0],["1994-12-22",3.7549,3.7549,3.7549,3.7549,0.0],["1994-12-23",3.7549,3.7549,3.6984,3.6984,600.0],["1994-12-27",3.7267,3.7267,3.6137,3.6137,3200.0],["1994-12-28",3.6702,3.6702,3.6137,3.642,2300.0],["1994-12-29",3.642,3.642,3.6137,3.642,2100.0],["1994-12-30",3.642,3.6702,3.642,3.6702,7500.0],["1995-01-03",3.642,3.642,3.642,3.642,3000.0],["1995-01-04",3.642,3.6702,3.642,3.642,600.0],["1995-01-05",3.642,3.6702,3.642,3.642,1600.0],["1995-01-06",3.6984,3.7267,3.642,3.7267,3000.0],["1995-01-09",3.6984,3.6984,3.6984,3.6984,500.0],["1995-01-10",3.6984,3.6984,3.6702,3.6984,2100.0],["1995-01-11",3.6702,3.6984,3.6702,3.6984,3200.0],["1995-01-12",3.6702,3.7267,3.6702,3.7267,700.0],["1995-01-13",3.6984,3.6984,3.6984,3.6984,200.0],["1995-01-16",3.7267,3.7267,3.6702,3.6984,3000.0],["1995-01-17",3.7549,3.8114,3.7549,3.8114,2900.0],["1995-01-18",3.8114,3.8396,3.8114,3.8396,700.0],["1995-01-19",3.7831,3.7831,3.7549,3.7549,600.0],["1995-01-20",3.7267,3.7831,3.7267,3.7831,400.0],["1995-01-23",3.7831,3.7831,3.7549,3.7831,1500.0],["1995-01-24",3.7549,3.7831,3.7549,3.7831,2200.0],["1995-01-25",3.8114,3.8114,3.7549,3.7549,6700.0],["1995-01-26",3.771,3.771,3.771,3.771,300.0],["1995-01-27",3.7998,3.7998,3.7422,3.7998,1300.0],["1995-01-30",3.8286,3.8286,3.771,3.8286,3400.0],["1995-01-31",3.8286,3.8286,3.8286,3.8286,600.0],["1995-02-01",3.8286,3.8574,3.8286,3.8574,1700.0],["1995-02-02",3.8286,3.8574,3.8286,3.8286,2400.0],["1995-02-03",3.7998,3.8574,3.7998,3.8574,6900.0],["1995-02-06",3.8574,3.8574,3.8574,3.8574,600.0],["1995-02-07",3.8574,3.9437,3.8574,3.9437,5200.0],["1995-02-08",3.9725,4.0013,3.9725,4.0013,600.0],["1995-02-09",3.9437,3.9725,3.915,3.9725,2000.0],["1995-02-10",3.9437,3.9437,3.9437,3.9437,200.0],["1995-02-13",3.9437,3.9437,3.8862,3.915,2300.0],["1995-02-14",3.9437,3.9725,3.9437,3.9725,1100.0],["1995-02-15",3.9725,4.0013,3.9725,4.0013,1500.0],["1995-02-16",4.0301,4.0301,3.9437,4.0013,2600.0],["1995-02-17",4.0301,4.0589,4.0301,4.0589,3900.0],["1995-02-21",4.0589,4.0589,4.0013,4.0013,700.0],["1995-02-22",4.0301,4.0589,4.0301,4.0589,500.0],["1995-02-23",4.0589,4.0589,3.9725,4.0301,7200.0],["1995-02-24",3.9725,3.9725,3.8862,3.8862,1600.0],["1995-02-27",3.915,3.915,3.8574,3.8862,900.0],["1995-02-28",3.8862,3.915,3.8574,3.8574,4800.0],["1995-03-01",3.8862,3.8862,3.7998,3.7998,2900.0],["1995-03-02",3.7998,3.7998,3.7422,3.7998,2400.0],["1995-03-03",3.8286,3.8286,3.7422,3.771,1300.0],["1995-03-06",3.7998,3.7998,3.7998,3.7998,600.0],["1995-03-07",3.7998,3.7998,3.7422,3.7422,3800.0],["1995-03-08",3.771,3.7998,3.771,3.771,1500.0],["1995-03-09",3.7422,3.7422,3.7134,3.7134,2200.0],["1995-03-10",3.7422,3.7422,3.7422,3.7422,100.0],["1995-03-13",3.771,3.771,3.7134,3.7134,500.0],["1995-03-14",3.7134,3.7998,3.7134,3.7998,2500.0],["1995-03-15",3.7998,3.7998,3.771,3.7998,500.0],["1995-03-16",3.7998,3.7998,3.7422,3.771,2500.0],["1995-03-17",3.771,3.771,3.771,3.771,400.0],["1995-03-20",3.771,3.771,3.7422,3.7422,1000.0],["1995-03-21",3.771,3.771,3.7422,3.771,2600.0],["1995-03-22",3.7998,3.7998,3.7134,3.7134,1600.0],["1995-03-23",3.7134,3.771,3.7134,3.771,2400.0],["1995-03-24",3.771,3.771,3.6847,3.6847,13000.0],["1995-03-27",3.7134,3.771,3.7134,3.771,2200.0],["1995-03-28",3.7134,3.7134,3.6847,3.7134,700.0],["1995-03-29",3.7134,3.7134,3.7134,3.7134,700.0],["1995-03-30",3.7134,3.771,3.7134,3.771,1500.0],["1995-03-31",3.771,3.771,3.771,3.771,100.0],["1995-04-03",3.7998,3.8286,3.771,3.7998,3900.0],["1995-04-04",3.8574,3.8574,3.7998,3.7998,900.0],["1995-04-05",3.7998,3.8574,3.7998,3.8574,3400.0],["1995-04-06",3.7998,3.7998,3.771,3.771,2800.0],["1995-04-07",3.7998,3.7998,3.7422,3.7422,4000.0],["1995-04-10",3.7422,3.771,3.7134,3.771,800.0],["1995-04-11",3.771,3.771,3.7422,3.7422,1500.0],["1995-04-12",3.771,3.7998,3.7422,3.7422,3100.0],["1995-04-13",3.7998,3.8574,3.7998,3.7998,2200.0],["1995-04-17",3.8574,3.8574,3.8286,3.8286,3900.0],["1995-04-18",3.7998,3.8574,3.7998,3.8574,900.0],["1995-04-19",3.8862,3.8862,3.8862,3.8862,900.0],["1995-04-20",3.8862,3.8862,3.8286,3.8286,500.0],["1995-04-21",3.8574,3.915,3.8574,3.915,4200.0],["1995-04-24",3.8862,3.8862,3.8862,3.8862,500.0],["1995-04-25",3.9026,3.9026,3.9026,3.9026,100.0],["1995-04-26",3.9026,3.9613,3.9026,3.9613,600.0],["1995-04-27",3.9906,3.9906,3.9026,3.9026,5200.0],["1995-04-28",3.9319,3.9319,3.8733,3.8733,600.0],["1995-05-01",3.8733,3.9319,3.8733,3.9319,500.0],["1995-05-02",3.9319,3.9319,3.9026,3.9319,1800.0],["1995-05-03",3.9319,3.9319,3.9026,3.9026,3000.0],["1995-05-04",3.9026,3.9026,3.9026,3.9026,1000.0],["1995-05-05",3.9319,3.9319,3.9026,3.9026,2700.0],["1995-05-08",3.9319,3.9319,3.9026,3.9319,2400.0],["1995-05-09",3.9319,3.9319,3.9026,3.9026,2400.0],["1995-05-10",3.9026,3.9319,3.9026,3.9026,1200.0],["1995-05-11",3.9319,3.9319,3.9319,3.9319,3600.0],["1995-05-12",3.9319,3.9319,3.9026,3.9026,800.0],["1995-05-15",3.9319,3.9319,3.9026,3.9026,1100.0],["1995-05-16",3.9319,3.9319,3.9319,3.9319,900.0],["1995-05-17",3.9319,3.9613,3.9319,3.9319,3900.0],["1995-05-18",3.9613,3.9613,3.9319,3.9319,2500.0],["1995-05-19",3.9319,3.9319,3.9319,3.9319,0.0],["1995-05-22",3.9319,3.9319,3.9319,3.9319,300.0],["1995-05-23",3.9319,3.9613,3.9319,3.9319,1100.0],["1995-05-24",3.9026,3.9906,3.9026,3.9906,2300.0],["1995-05-25",3.9906,3.9906,3.9906,3.9906,6000.0],["1995-05-26",3.9906,3.9906,3.9906,3.9906,2100.0],["1995-05-30",3.9906,3.9906,3.9906,3.9906,400.0],["1995-05-31",3.9906,3.9906,3.9026,3.9613,5100.0],["1995-06-01",3.9906,3.9906,3.9906,3.9906,3100.0],["1995-06-02",4.02,4.0493,4.02,4.0493,5700.0],["1995-06-05",4.02,4.1373,4.02,4.0787,10500.0],["1995-06-06",4.0787,4.1373,4.0787,4.0787,700.0],["1995-06-07",4.108,4.108,4.0787,4.0787,1000.0],["1995-06-08",4.108,4.108,4.0787,4.0787,600.0],["1995-06-09",4.0787,4.0787,3.9906,3.9906,2000.0],["1995-06-12",3.9906,4.02,3.9906,4.02,800.0],["1995-06-13",4.0493,4.0493,4.0493,4.0493,1500.0],["1995-06-14",4.02,4.02,4.02,4.02,800.0],["1995-06-15",4.0493,4.0493,4.02,4.02,1400.0],["1995-06-16",4.02,4.02,4.02,4.02,1800.0],["1995-06-19",3.9906,3.9906,3.9613,3.9906,1800.0],["1995-06-20",4.02,4.02,4.02,4.02,900.0],["1995-06-21",3.9906,3.9906,3.9906,3.9906,3600.0],["1995-06-22",3.9906,4.02,3.9906,3.9906,4700.0],["1995-06-23",4.02,4.02,3.9613,3.9906,1100.0],["1995-06-26",4.02,4.02,4.02,4.02,500.0],["1995-06-27",4.02,4.02,3.9906,3.9906,800.0],["1995-06-28",3.9613,3.9613,3.9613,3.9613,200.0],["1995-06-29",4.02,4.02,3.9613,3.9613,1200.0],["1995-06-30",3.9319,3.9906,3.9319,3.9906,1400.0],["1995-07-03",3.9906,3.9906,3.9906,3.9906,0.0],["1995-07-05",3.9613,3.9613,3.9613,3.9613,900.0],["1995-07-06",3.9613,3.9613,3.9613,3.9613,1200.0],["1995-07-07",3.9319,3.9613,3.9319,3.9613,2900.0],["1995-07-10",3.9613,3.9906,3.9026,3.9906,12600.0],["1995-07-11",3.9906,4.02,3.9906,3.9906,6700.0],["1995-07-12",3.9613,3.9906,3.9613,3.9613,2900.0],["1995-07-13",3.9906,3.9906,3.9906,3.9906,600.0],["1995-07-14",3.9906,3.9906,3.9906,3.9906,2300.0],["1995-07-17",3.9906,3.9906,3.9906,3.9906,1500.0],["1995-07-18",3.9906,3.9906,3.9906,3.9906,300.0],["1995-07-19",3.9613,3.9906,3.9613,3.9906,900.0],["1995-07-20",3.9906,3.9906,3.9613,3.9613,1500.0],["1995-07-21",3.9613,3.9613,3.9613,3.9613,700.0],["1995-07-24",3.9906,3.9906,3.9319,3.9319,4500.0],["1995-07-25",3.9906,3.9906,3.9613,3.9906,1000.0],["1995-07-26",3.9319,3.9613,3.9319,3.9613,1400.0],["1995-07-27",3.9906,4.0493,3.9906,4.02,11000.0],["1995-07-28",4.0367,4.0666,4.0367,4.0666,400.0],["1995-07-31",4.0965,4.0965,4.0367,4.0367,1600.0],["1995-08-01",4.0367,4.0367,4.0367,4.0367,0.0],["1995-08-02",4.0666,4.0666,4.0367,4.0367,500.0],["1995-08-03",4.0367,4.0965,4.0367,4.0965,1100.0],["1995-08-04",4.0666,4.1264,4.0666,4.1264,1000.0],["1995-08-07",4.1264,4.1264,4.0965,4.1264,3200.0],["1995-08-08",4.1264,4.1264,4.1264,4.1264,200.0],["1995-08-09",4.1563,4.1563,4.1563,4.1563,1100.0],["1995-08-10",4.1264,4.1563,4.1264,4.1563,1400.0],["1995-08-11",4.1563,4.1563,4.1264,4.1563,700.0],["1995-08-14",4.1862,4.1862,4.1563,4.1563,1000.0],["1995-08-15",4.1862,4.1862,4.1862,4.1862,2900.0],["1995-08-16",4.2161,4.2759,4.1862,4.246,6200.0],["1995-08-17",4.2161,4.2759,4.2161,4.2759,8000.0],["1995-08-18",4.2161,4.3058,4.2161,4.3058,3300.0],["1995-08-21",4.3058,4.3058,4.2161,4.3058,2200.0],["1995-08-22",4.2759,4.3058,4.2759,4.3058,4200.0],["1995-08-23",4.3058,4.3058,4.3058,4.3058,900.0],["1995-08-24",4.3058,4.3357,4.2759,4.3058,5500.0],["1995-08-25",4.3058,4.3058,4.3058,4.3058,0.0],["1995-08-28",4.3058,4.3058,4.2759,4.3058,9000.0],["1995-08-29",4.3357,4.3357,4.3357,4.3357,3900.0],["1995-08-30",4.3656,4.3656,4.3656,4.3656,300.0],["1995-08-31",4.3656,4.3656,4.3357,4.3357,900.0],["1995-09-01",4.3656,4.3656,4.3357,4.3357,2400.0],["1995-09-05",4.3357,4.3357,4.3357,4.3357,300.0],["1995-09-06",4.3357,4.3656,4.3357,4.3656,1200.0],["1995-09-07",4.3955,4.3955,4.3656,4.3656,4200.0],["1995-09-08",4.3357,4.3656,4.3058,4.3656,3500.0],["1995-09-11",4.3357,4.3955,4.3357,4.3955,8700.0],["1995-09-12",4.3955,4.4254,4.3955,4.4254,2400.0],["1995-09-13",4.4254,4.4254,4.4254,4.4254,2800.0],["1995-09-14",4.4254,4.4254,4.3955,4.4254,2500.0],["1995-09-15",4.3955,4.4254,4.3955,4.4254,5100.0],["1995-09-18",4.4254,4.4254,4.4254,4.4254,700.0],["1995-09-19",4.4254,4.4254,4.3357,4.3656,6200.0],["1995-09-20",4.3955,4.5151,4.3955,4.5151,11700.0],["1995-09-21",4.5151,4.5749,4.5151,4.5749,4800.0],["1995-09-22",4.6048,4.6048,4.5749,4.5749,1400.0],["1995-09-25",4.545,4.6347,4.545,4.6347,10500.0],["1995-09-26",4.6646,4.7245,4.6646,4.7245,600.0],["1995-09-27",4.7544,4.7843,4.7544,4.7843,1200.0],["1995-09-28",4.8142,4.8142,4.8142,4.8142,100.0],["1995-09-29",4.7843,4.7843,4.7544,4.7544,2700.0],["1995-10-02",4.7843,4.8142,4.7544,4.7544,800.0],["1995-10-03",4.7245,4.7544,4.7245,4.7544,2500.0],["1995-10-04",4.7544,4.7843,4.7544,4.7843,1400.0],["1995-10-05",4.7544,4.7544,4.7245,4.7245,400.0],["1995-10-06",4.7544,4.7544,4.7245,4.7245,1300.0],["1995-10-09",4.7544,4.8142,4.7544,4.8142,1200.0],["1995-10-10",4.7843,4.8142,4.7843,4.8142,1000.0],["1995-10-11",4.8142,4.8441,4.7544,4.7544,3400.0],["1995-10-12",4.7544,4.7544,4.6945,4.7245,2700.0],["1995-10-13",4.7245,4.7245,4.7245,4.7245,0.0],["1995-10-16",4.7544,4.7544,4.7544,4.7544,600.0],["1995-10-17",4.7843,4.8142,4.7843,4.8142,1700.0],["1995-10-18",4.7843,4.7843,4.7544,4.7544,1700.0],["1995-10-19",4.7544,4.7544,4.7245,4.7245,800.0],["1995-10-20",4.7245,4.7245,4.6646,4.7245,5200.0],["1995-10-23",4.6945,4.7544,4.6945,4.7544,400.0],["1995-10-24",4.7245,4.7245,4.6946,4.6946,2000.0],["1995-10-25",4.7245,4.8142,4.7245,4.7544,3200.0],["1995-10-26",4.7245,4.7245,4.7245,4.7245,1700.0],["1995-10-27",4.6646,4.7544,4.6646,4.7544,1800.0],["1995-10-30",4.7106,4.7106,4.7106,4.7106,100.0],["1995-10-31",4.741,4.7714,4.6802,4.7106,3100.0],["1995-11-01",4.6802,4.7106,4.6498,4.7106,1700.0],["1995-11-02",4.741,4.741,4.741,4.741,100.0],["1995-11-03",4.8018,4.8018,4.8018,4.8018,700.0],["1995-11-06",4.8018,4.8322,4.8018,4.8322,300.0],["1995-11-07",4.8018,4.8018,4.8018,4.8018,800.0],["1995-11-08",4.8018,4.8018,4.8018,4.8018,1100.0],["1995-11-09",4.7714,4.8018,4.7714,4.8018,300.0],["1995-11-10",4.8018,4.8018,4.8018,4.8018,900.0],["1995-11-13",4.741,4.7714,4.741,4.7714,700.0],["1995-11-14",4.7714,4.7714,4.6802,4.6802,2300.0],["1995-11-15",4.7106,4.7106,4.7106,4.7106,600.0],["1995-11-16",4.7106,4.741,4.7106,4.7106,3100.0],["1995-11-17",4.741,4.741,4.6802,4.7106,800.0],["1995-11-20",4.741,4.7714,4.741,4.7714,1600.0],["1995-11-21",4.7714,4.8018,4.7714,4.8018,1700.0],["1995-11-22",4.8018,4.8322,4.8018,4.8322,700.0],["1995-11-24",4.8625,4.8625,4.8625,4.8625,300.0],["1995-11-27",4.8625,4.9537,4.8322,4.9537,5700.0],["1995-11-28",4.8929,4.8929,4.8929,4.8929,200.0],["1995-11-29",4.9233,5.0145,4.9233,4.9537,5600.0],["1995-11-30",4.8929,4.9537,4.8929,4.9233,2600.0],["1995-12-01",4.9841,4.9841,4.9841,4.9841,900.0],["1995-12-04",4.9233,4.9233,4.9233,4.9233,900.0],["1995-12-05",4.9841,4.9841,4.9233,4.9233,1500.0],["1995-12-06",4.9233,4.9233,4.9233,4.9233,3700.0],["1995-12-07",4.9537,4.9841,4.9537,4.9537,1800.0],["1995-12-08",4.9537,5.0145,4.9537,5.0145,600.0],["1995-12-11",5.0145,5.0449,4.9841,4.9841,2900.0],["1995-12-12",4.9841,4.9841,4.9537,4.9537,4200.0],["1995-12-13",4.9233,4.9841,4.9233,4.9841,1800.0],["1995-12-14",4.9537,5.0145,4.9537,5.0145,1300.0],["1995-12-15",4.9841,5.0145,4.9841,5.0145,400.0],["1995-12-18",4.9841,5.0449,4.9841,5.0145,1600.0],["1995-12-19",5.0449,5.0753,5.0145,5.0753,3000.0],["1995-12-20",5.1057,5.1057,5.1057,5.1057,1000.0],["1995-12-21",5.1057,5.1057,5.1057,5.1057,0.0],["1995-12-22",5.1057,5.1057,5.1057,5.1057,0.0],["1995-12-26",5.1057,5.1665,5.1057,5.1665,4100.0],["1995-12-27",5.1968,5.1968,5.1057,5.1665,2200.0],["1995-12-28",5.1361,5.1665,5.1057,5.1057,800.0],["1995-12-29",5.1057,5.1057,5.0753,5.0753,2200.0],["1996-01-02",5.1361,5.1361,5.0449,5.0449,2300.0],["1996-01-03",5.0449,5.1057,5.0449,5.0753,1100.0],["1996-01-04",5.1361,5.1968,5.1361,5.1968,2100.0],["1996-01-05",5.1361,5.2576,5.1361,5.2576,3300.0],["1996-01-08",5.2576,5.3184,5.2272,5.3184,1200.0],["1996-01-09",5.3184,5.3184,5.2576,5.2576,2800.0],["1996-01-10",5.288,5.288,5.2272,5.2272,2100.0],["1996-01-11",5.2576,5.288,5.2272,5.2272,5200.0],["1996-01-12",5.288,5.288,5.2272,5.288,2000.0],["1996-01-15",5.2576,5.288,5.2272,5.288,3600.0],["1996-01-16",5.288,5.288,5.2272,5.288,3400.0],["1996-01-17",5.288,5.3488,5.2272,5.288,4600.0],["1996-01-18",5.3184,5.3792,5.3184,5.3792,2600.0],["1996-01-19",5.4096,5.5008,5.3792,5.3792,6000.0],["1996-01-22",5.4096,5.4704,5.3792,5.4704,4800.0],["1996-01-23",5.4704,5.5008,5.3792,5.5008,7000.0],["1996-01-24",5.5615,5.5615,5.5311,5.5311,500.0],["1996-01-25",5.5311,5.6527,5.5311,5.6527,2800.0],["1996-01-26",5.6527,5.7743,5.5615,5.7743,6100.0],["1996-01-29",5.8047,5.8351,5.7135,5.8047,5500.0],["1996-01-30",5.7936,5.8244,5.7319,5.7936,4300.0],["1996-01-31",5.8552,5.9168,5.8552,5.8552,4700.0],["1996-02-01",5.8552,5.9168,5.8552,5.8552,1300.0],["1996-02-02",5.8552,5.9168,5.8244,5.8552,2500.0],["1996-02-05",5.8244,5.9477,5.8244,5.8552,3700.0],["1996-02-06",5.9168,5.9477,5.9168,5.9477,1500.0],["1996-02-07",5.9477,5.9477,5.886,5.9168,800.0],["1996-02-08",5.9168,5.9785,5.9168,5.9477,4000.0],["1996-02-09",5.9168,5.9785,5.9168,5.9785,2000.0],["1996-02-12",5.9785,6.0093,5.9785,5.9785,1700.0],["1996-02-13",6.0093,6.0093,5.9168,5.9477,4800.0],["1996-02-14",5.9477,6.0093,5.9477,5.9477,2900.0],["1996-02-15",5.9477,6.0093,5.9477,5.9785,3700.0],["1996-02-16",5.9168,5.9785,5.9168,5.9168,1900.0],["1996-02-20",5.9168,5.9785,5.886,5.9168,7800.0],["1996-02-21",5.9168,5.9785,5.9168,5.9785,3000.0],["1996-02-22",6.0093,6.0093,5.9477,6.0093,3600.0],["1996-02-23",6.0401,6.0401,6.0093,6.0093,5000.0],["1996-02-26",6.0709,6.0709,6.0093,6.0709,3100.0],["1996-02-27",6.0709,6.0709,6.0093,6.0093,1300.0],["1996-02-28",6.0093,6.0401,6.0093,6.0093,1800.0],["1996-02-29",5.9477,5.9477,5.886,5.886,2700.0],["1996-03-01",5.9477,5.9785,5.9477,5.9785,1000.0],["1996-03-04",6.0093,6.0401,6.0093,6.0401,2400.0],["1996-03-05",6.0709,6.0709,6.0093,6.0709,1800.0],["1996-03-06",6.1017,6.1017,6.0401,6.0709,5500.0],["1996-03-07",6.0709,6.1017,6.0093,6.0093,3800.0],["1996-03-08",6.0401,6.0401,5.886,5.886,2400.0],["1996-03-11",5.8552,5.9477,5.8244,5.9477,1500.0],["1996-03-12",5.886,5.886,5.886,5.886,300.0],["1996-03-13",5.8244,5.8244,5.7628,5.7628,1300.0],["1996-03-14",5.7319,5.7319,5.6395,5.6395,1900.0],["1996-03-15",5.6395,5.7011,5.5779,5.7011,2500.0],["1996-03-18",5.7319,6.0709,5.7319,6.0709,7200.0],["1996-03-19",6.0709,6.1017,6.0093,6.0401,6500.0],["1996-03-20",6.0401,6.0709,6.0093,6.0093,1700.0],["1996-03-21",5.9785,5.9785,5.9785,5.9785,200.0],["1996-03-22",6.0401,6.0401,5.9477,5.9477,2400.0],["1996-03-25",5.9168,5.9168,5.8552,5.8552,1300.0],["1996-03-26",5.9168,6.0093,5.9168,5.9477,3000.0],["1996-03-27",5.9785,6.0093,5.9477,6.0093,2000.0],["1996-03-28",5.9785,5.9785,5.7319,5.7319,6000.0],["1996-03-29",5.7628,5.7628,5.6395,5.7011,1700.0],["1996-04-01",5.6703,5.7319,5.6703,5.7319,700.0],["1996-04-02",5.7628,5.7628,5.7319,5.7319,200.0],["1996-04-03",5.7319,5.7319,5.6395,5.6395,900.0],["1996-04-04",5.6703,5.7319,5.6703,5.7319,900.0],["1996-04-08",5.7319,5.7319,5.7319,5.7319,0.0],["1996-04-09",5.6703,5.6703,5.6087,5.6703,2700.0],["1996-04-10",5.6395,5.6395,5.6395,5.6395,200.0],["1996-04-11",5.6087,5.6087,5.4238,5.4546,4300.0],["1996-04-12",5.5162,5.5162,5.4546,5.4546,1800.0],["1996-04-15",5.4546,5.4854,5.4546,5.4854,600.0],["1996-04-16",5.4854,5.5162,5.4238,5.4238,2300.0],["1996-04-17",5.4238,5.4238,5.3621,5.3621,2800.0],["1996-04-18",5.393,5.6395,5.393,5.6395,8400.0],["1996-04-19",5.7011,5.7011,5.6087,5.6087,2400.0],["1996-04-22",5.6395,5.6395,5.547,5.6087,3400.0],["1996-04-23",5.6087,5.6087,5.547,5.6087,4500.0],["1996-04-24",5.6395,5.6703,5.5779,5.5779,8100.0],["1996-04-25",5.5779,5.5779,5.4854,5.5162,3600.0],["1996-04-26",5.5779,5.5779,5.5162,5.5162,6500.0],["1996-04-29",5.505,5.505,5.286,5.4424,7700.0],["1996-04-30",5.4424,5.505,5.4424,5.505,2200.0],["1996-05-01",5.505,5.5362,5.4737,5.5362,5500.0],["1996-05-02",5.505,5.505,5.505,5.505,400.0],["1996-05-03",5.4737,5.505,5.4111,5.4111,3000.0],["1996-05-06",5.4424,5.505,5.4424,5.505,1000.0],["1996-05-07",5.505,5.505,5.505,5.505,1900.0],["1996-05-08",5.505,5.505,5.505,5.505,1200.0],["1996-05-09",5.4737,5.505,5.4737,5.505,5400.0],["1996-05-10",5.4424,5.4737,5.4424,5.4424,2000.0],["1996-05-13",5.505,5.5362,5.505,5.505,7500.0],["1996-05-14",5.505,5.7239,5.505,5.7239,7000.0],["1996-05-15",5.7552,5.7552,5.6926,5.7239,1200.0],["1996-05-16",5.6926,5.6926,5.6613,5.6613,900.0],["1996-05-17",5.7239,5.7865,5.7239,5.7865,2500.0],["1996-05-20",5.8177,5.8803,5.7865,5.8803,2300.0],["1996-05-21",5.9429,6.068,5.9429,6.0367,8400.0],["1996-05-22",6.0367,6.0367,5.9741,6.0367,5900.0],["1996-05-23",5.9741,6.0054,5.9429,5.9429,10600.0],["1996-05-24",5.9429,5.9429,5.8803,5.9429,2700.0],["1996-05-28",5.9116,5.9116,5.849,5.849,1700.0],["1996-05-29",5.849,5.9116,5.849,5.8803,1000.0],["1996-05-30",5.8803,5.8803,5.7552,5.7865,5000.0],["1996-05-31",5.7865,5.7865,5.7865,5.7865,0.0],["1996-06-03",5.7865,5.7865,5.7552,5.7552,700.0],["1996-06-04",5.6926,5.6926,5.6301,5.6301,3500.0],["1996-06-05",5.5675,5.5675,5.5675,5.5675,1100.0],["1996-06-06",5.5988,5.5988,5.4424,5.505,3300.0],["1996-06-07",5.4737,5.4737,5.4737,5.4737,300.0],["1996-06-10",5.505,5.5675,5.505,5.5362,1000.0],["1996-06-11",5.505,5.5988,5.505,5.5362,6500.0],["1996-06-12",5.5362,5.5362,5.505,5.505,1200.0],["1996-06-13",5.4737,5.4737,5.4111,5.4111,2100.0],["1996-06-14",5.3798,5.4424,5.3798,5.3798,2300.0],["1996-06-17",5.3798,5.3798,5.3173,5.3798,2100.0],["1996-06-18",5.3798,5.4111,5.3798,5.3798,5500.0],["1996-06-19",5.4737,5.505,5.4424,5.4424,3300.0],["1996-06-20",5.4737,5.4737,5.4424,5.4424,2800.0],["1996-06-21",5.505,5.5675,5.505,5.5675,3900.0],["1996-06-24",5.5988,5.6613,5.5988,5.6613,2800.0],["1996-06-25",5.6613,5.6613,5.6613,5.6613,100.0],["1996-06-26",5.6613,5.6613,5.6613,5.6613,1800.0],["1996-06-27",5.6613,5.6613,5.6613,5.6613,3900.0],["1996-06-28",5.6926,5.6926,5.6926,5.6926,2100.0],["1996-07-01",5.6926,5.7552,5.6926,5.7552,3200.0],["1996-07-02",5.6926,5.6926,5.5675,5.5675,2300.0],["1996-07-03",5.5362,5.5988,5.5362,5.5988,800.0],["1996-07-05",5.6301,5.6613,5.6301,5.6613,600.0],["1996-07-08",5.6301,5.6614,5.6301,5.6301,2200.0],["1996-07-09",5.5988,5.6301,5.5988,5.5988,500.0],["1996-07-10",5.5675,5.5675,5.4737,5.4737,1800.0],["1996-07-11",5.4424,5.5362,5.4111,5.4111,5100.0],["1996-07-12",5.4111,5.4111,5.4111,5.4111,500.0],["1996-07-15",5.3798,5.3798,5.3798,5.3798,100.0],["1996-07-16",5.4111,5.4424,5.4111,5.4424,200.0],["1996-07-17",5.4737,5.5675,5.4424,5.4424,2500.0],["1996-07-18",5.4737,5.4737,5.4737,5.4737,500.0],["1996-07-19",5.505,5.505,5.4424,5.4737,1900.0],["1996-07-22",5.4737,5.4737,5.4737,5.4737,300.0],["1996-07-23",5.4424,5.4424,5.4424,5.4424,100.0],["1996-07-24",5.3798,5.4111,5.2547,5.4111,9100.0],["1996-07-25",5.4111,5.4111,5.4111,5.4111,100.0],["1996-07-26",5.3486,5.3486,5.3173,5.3173,1500.0],["1996-07-29",5.3173,5.3173,5.3173,5.3173,1600.0],["1996-07-30",5.3376,5.3376,5.2423,5.2423,4200.0],["1996-07-31",5.2423,5.3059,5.2423,5.3059,1700.0],["1996-08-01",5.2423,5.2423,5.1788,5.1788,1600.0],["1996-08-02",5.2105,5.3376,5.2105,5.3376,2800.0],["1996-08-05",5.3694,5.3694,5.3059,5.3694,3400.0],["1996-08-06",5.4012,5.4012,5.4012,5.4012,200.0],["1996-08-07",5.4647,5.5283,5.4647,5.5283,4100.0],["1996-08-08",5.4965,5.5283,5.4647,5.5283,1500.0],["1996-08-09",5.4965,5.5283,5.4965,5.5283,600.0],["1996-08-12",5.5282,5.5282,5.4647,5.4647,1000.0],["1996-08-13",5.4965,5.5918,5.4965,5.5918,2400.0],["1996-08-14",5.56,5.5918,5.56,5.5918,500.0],["1996-08-15",5.5918,5.6236,5.5918,5.5918,1100.0],["1996-08-16",5.56,5.6236,5.5283,5.6236,5800.0],["1996-08-19",5.5918,5.6553,5.5918,5.6553,600.0],["1996-08-20",5.5918,5.5918,5.5918,5.5918,800.0],["1996-08-21",5.5283,5.5283,5.4329,5.4329,3000.0],["1996-08-22",5.4329,5.5283,5.4329,5.5283,5300.0],["1996-08-23",5.56,5.56,5.56,5.56,1300.0],["1996-08-26",5.5918,5.5918,5.56,5.5918,2200.0],["1996-08-27",5.6236,5.6236,5.4647,5.4647,2500.0],["1996-08-28",5.4965,5.56,5.4965,5.56,1100.0],["1996-08-29",5.5918,5.6236,5.5918,5.5918,4200.0],["1996-08-30",5.56,5.5918,5.56,5.5918,1000.0],["1996-09-03",5.5283,5.56,5.4965,5.56,2400.0],["1996-09-04",5.56,5.56,5.56,5.56,100.0],["1996-09-05",5.4965,5.5918,5.4965,5.56,2800.0],["1996-09-06",5.5918,5.5918,5.5283,5.5283,2600.0],["1996-09-09",5.56,5.56,5.56,5.56,800.0],["1996-09-10",5.56,5.56,5.56,5.56,1400.0],["1996-09-11",5.56,5.5918,5.5283,5.5283,2600.0],["1996-09-12",5.5283,5.56,5.5283,5.5283,1300.0],["1996-09-13",5.5283,5.5918,5.5283,5.5283,1800.0],["1996-09-16",5.5283,5.5283,5.5283,5.5283,2000.0],["1996-09-17",5.4647,5.4965,5.4647,5.4965,900.0],["1996-09-18",5.4647,5.5283,5.4647,5.5283,2200.0],["1996-09-19",5.5283,5.5283,5.5283,5.5283,1700.0],["1996-09-20",5.4647,5.4965,5.4647,5.4965,900.0],["1996-09-23",5.4329,5.4965,5.4329,5.4965,400.0],["1996-09-24",5.4647,5.4647,5.4329,5.4647,1400.0],["1996-09-25",5.4012,5.4012,5.3376,5.3376,3200.0],["1996-09-26",5.3376,5.3376,5.2741,5.3376,4100.0],["1996-09-27",5.3059,5.3059,5.3059,5.3059,600.0],["1996-09-30",5.2741,5.2741,5.2741,5.2741,1100.0],["1996-10-01",5.2741,5.3376,5.2741,5.3376,1500.0],["1996-10-02",5.4012,5.4329,5.4012,5.4329,3600.0],["1996-10-03",5.4012,5.4647,5.3694,5.3694,400.0],["1996-10-04",5.4329,5.4647,5.4329,5.4647,1300.0],["1996-10-07",5.4012,5.4012,5.4012,5.4012,400.0],["1996-10-08",5.4329,5.4647,5.4012,5.4012,1000.0],["1996-10-09",5.3694,5.3694,5.3376,5.3376,2100.0],["1996-10-10",5.4012,5.4012,5.4012,5.4012,400.0],["1996-10-11",5.3376,5.3694,5.3376,5.3694,800.0],["1996-10-14",5.3376,5.3376,5.3376,5.3376,600.0],["1996-10-15",5.3376,5.3376,5.3376,5.3376,0.0],["1996-10-16",5.3376,5.4647,5.3376,5.4647,4000.0],["1996-10-17",5.4329,5.4329,5.4329,5.4329,900.0],["1996-10-18",5.3694,5.3694,5.1788,5.3059,9200.0],["1996-10-21",5.2741,5.2741,5.2423,5.2423,800.0],["1996-10-22",5.3059,5.3059,5.2105,5.2105,4200.0],["1996-10-23",5.2105,5.2105,5.2105,5.2105,400.0],["1996-10-24",5.2105,5.2105,5.1788,5.1788,300.0],["1996-10-25",5.1788,5.1788,5.1788,5.1788,200.0],["1996-10-28",5.147,5.1788,5.1152,5.1788,2100.0],["1996-10-29",5.147,5.1788,5.1152,5.1152,2600.0],["1996-10-30",5.1682,5.2328,5.1682,5.2328,1800.0],["1996-10-31",5.2005,5.2328,5.2005,5.2005,1300.0],["1996-11-01",5.2651,5.2974,5.2651,5.2974,700.0],["1996-11-04",5.2974,5.2974,5.2328,5.2328,1600.0],["1996-11-05",5.2974,5.2974,5.2974,5.2974,1100.0],["1996-11-06",5.3297,5.362,5.3297,5.3297,700.0],["1996-11-07",5.2974,5.2974,5.2974,5.2974,1300.0],["1996-11-08",5.2651,5.2974,5.2651,5.2651,900.0],["1996-11-11",5.2974,5.2974,5.2651,5.2651,800.0],["1996-11-12",5.2974,5.3297,5.2974,5.2974,1600.0],["1996-11-13",5.362,5.362,5.3297,5.3297,3200.0],["1996-11-14",5.3297,5.3297,5.0713,5.0713,11900.0],["1996-11-15",5.0713,5.0713,4.9744,5.0713,3900.0],["1996-11-18",5.1036,5.1682,5.0713,5.1036,8200.0],["1996-11-19",5.1036,5.2005,5.1036,5.2005,4600.0],["1996-11-20",5.2328,5.2651,5.2005,5.2005,2200.0],["1996-11-21",5.2005,5.2651,5.1682,5.2651,2200.0],["1996-11-22",5.2328,5.2328,5.2328,5.2328,300.0],["1996-11-25",5.2005,5.2651,5.2005,5.2651,4500.0],["1996-11-26",5.2328,5.2651,5.1359,5.1359,3700.0],["1996-11-27",5.1682,5.1682,5.0713,5.0713,2600.0],["1996-11-29",5.039,5.039,5.039,5.039,800.0],["1996-12-02",5.1036,5.1036,4.716,4.716,9400.0],["1996-12-03",4.7806,5.039,4.7806,5.039,8700.0],["1996-12-04",5.0067,5.1359,5.0067,5.1359,2600.0],["1996-12-05",5.1682,5.1682,5.1036,5.1682,1600.0],["1996-12-06",5.1359,5.1359,5.0713,5.1036,1500.0],["1996-12-09",5.0713,5.0713,5.0713,5.0713,200.0],["1996-12-10",5.0713,5.0713,5.039,5.0713,2700.0],["1996-12-11",5.1036,5.1036,5.1036,5.1036,200.0],["1996-12-12",5.0713,5.1359,5.0713,5.1359,600.0],["1996-12-13",5.1036,5.1359,5.0713,5.0713,13900.0],["1996-12-16",5.1036,5.1036,5.039,5.039,2400.0],["1996-12-17",5.0067,5.039,5.0067,5.0067,8600.0],["1996-12-18",5.039,5.1359,5.039,5.1359,3200.0],["1996-12-19",5.1036,5.1036,5.0713,5.0713,600.0],["1996-12-20",5.0713,5.1682,5.0713,5.1359,4300.0],["1996-12-23",5.1036,5.1682,5.1036,5.1036,600.0],["1996-12-24",5.0713,5.1036,5.0713,5.1036,1900.0],["1996-12-26",5.0713,5.1359,5.0713,5.0713,2000.0],["1996-12-27",5.0713,5.0713,5.0713,5.0713,1800.0],["1996-12-30",5.0713,5.1682,5.0713,5.1682,2000.0],["1996-12-31",5.1359,5.1682,5.1359,5.1682,900.0],["1997-01-02",5.1682,5.1682,5.0713,5.1682,4200.0],["1997-01-03",5.1359,5.1682,5.1036,5.1682,1000.0],["1997-01-06",5.1359,5.1682,5.0713,5.1036,3400.0],["1997-01-07",5.1682,5.1682,5.1682,5.1682,400.0],["1997-01-08",5.1036,5.1682,5.1036,5.1682,1800.0],["1997-01-09",5.2005,5.2005,5.2005,5.2005,1400.0],["1997-01-10",5.2328,5.2328,5.1682,5.1682,600.0],["1997-01-13",5.2005,5.2328,5.1359,5.1359,5300.0],["1997-01-14",5.1682,5.2651,5.1682,5.2328,2200.0],["1997-01-15",5.2651,5.2974,5.2328,5.2974,1400.0],["1997-01-16",5.2651,5.2974,5.2651,5.2974,2200.0],["1997-01-17",5.2651,5.2974,5.2328,5.2328,2600.0],["1997-01-20",5.2651,5.2651,5.2328,5.2651,1600.0],["1997-01-21",5.2974,5.3297,5.2328,5.3297,4100.0],["1997-01-22",5.4589,5.4589,5.3943,5.3943,3600.0],["1997-01-23",5.362,5.362,5.362,5.362,2800.0],["1997-01-24",5.4266,5.4266,5.362,5.362,2400.0],["1997-01-27",5.3943,5.3943,5.2974,5.2974,2100.0],["1997-01-28",5.362,5.4266,5.362,5.3943,3000.0],["1997-01-29",5.4166,5.4495,5.4166,5.4495,2900.0],["1997-01-30",5.4495,5.4495,5.351,5.351,4300.0],["1997-01-31",5.2853,5.2853,5.2197,5.2525,3200.0],["1997-02-03",5.2197,5.2853,5.2197,5.2525,500.0],["1997-02-04",5.2525,5.2525,5.2525,5.2525,0.0],["1997-02-05",5.2853,5.2853,5.1868,5.1868,3700.0],["1997-02-06",5.2525,5.2853,5.2525,5.2853,1100.0],["1997-02-07",5.2525,5.2853,5.2525,5.2853,1100.0],["1997-02-10",5.2853,5.2853,5.1868,5.2525,1900.0],["1997-02-11",5.2197,5.2853,5.2197,5.2525,1400.0],["1997-02-12",5.2525,5.2853,5.1868,5.2853,1500.0],["1997-02-13",5.2853,5.2853,5.2197,5.2197,800.0],["1997-02-14",5.2525,5.2853,5.2197,5.2197,2500.0],["1997-02-18",5.2197,5.2197,5.154,5.154,3100.0],["1997-02-19",5.2197,5.2525,5.2197,5.2525,1600.0],["1997-02-20",5.2525,5.2525,5.1868,5.1868,3500.0],["1997-02-21",5.1868,5.2525,5.1868,5.2525,1500.0],["1997-02-24",5.2525,5.2525,5.2197,5.2525,1800.0],["1997-02-25",5.2525,5.2525,5.2197,5.2525,1500.0],["1997-02-26",5.2525,5.3181,5.2525,5.3181,1800.0],["1997-02-27",5.2853,5.3181,5.1868,5.2525,2800.0],["1997-02-28",5.2853,5.2853,5.2197,5.2197,800.0],["1997-03-03",5.1868,5.3181,5.1868,5.2197,2100.0],["1997-03-04",5.1868,5.1868,5.1868,5.1868,400.0],["1997-03-05",5.2525,5.2525,5.1868,5.1868,4100.0],["1997-03-06",5.154,5.2197,5.0555,5.0555,6700.0],["1997-03-07",5.0555,5.2197,5.0555,5.154,8700.0],["1997-03-10",5.1868,5.1868,5.0883,5.154,1600.0],["1997-03-11",5.1868,5.2197,5.0227,5.0227,3000.0],["1997-03-12",5.0883,5.154,5.0883,5.154,2000.0],["1997-03-13",5.1868,5.2197,5.154,5.154,1600.0],["1997-03-14",5.1212,5.1868,5.1212,5.1212,3300.0],["1997-03-17",5.0883,5.1212,5.0555,5.0883,2800.0],["1997-03-18",5.1212,5.2197,5.1212,5.2197,2400.0],["1997-03-19",5.2525,5.2525,4.8914,4.9242,8800.0],["1997-03-20",4.957,4.9899,4.9242,4.957,2300.0],["1997-03-21",4.9242,5.0227,4.9242,4.9899,2300.0],["1997-03-24",5.0227,5.0883,5.0227,5.0227,1900.0],["1997-03-25",5.0555,5.0555,4.9242,4.957,3400.0],["1997-03-26",5.0227,5.0883,5.0227,5.0883,1800.0],["1997-03-27",5.0227,5.1868,5.0227,5.1212,3300.0],["1997-03-31",5.154,5.2197,5.154,5.2197,3000.0],["1997-04-01",5.2525,5.2525,5.1868,5.2197,1500.0],["1997-04-02",5.2525,5.2525,5.1868,5.2197,1400.0],["1997-04-03",5.1868,5.1868,5.1868,5.1868,300.0],["1997-04-04",5.154,5.154,5.154,5.154,300.0],["1997-04-07",5.154,5.154,5.154,5.154,0.0],["1997-04-08",5.2197,5.2525,5.2197,5.2197,1500.0],["1997-04-09",5.2525,5.2525,5.2197,5.2197,300.0],["1997-04-10",5.2525,5.2525,5.2525,5.2525,400.0],["1997-04-11",5.2525,5.2525,5.2525,5.2525,400.0],["1997-04-14",5.2525,5.2525,5.1212,5.1212,3700.0],["1997-04-15",5.154,5.1868,5.1212,5.1868,1500.0],["1997-04-16",5.2197,5.2197,5.2197,5.2197,500.0],["1997-04-17",5.1868,5.2197,5.1868,5.2197,900.0],["1997-04-18",5.2197,5.2197,5.2197,5.2197,1200.0],["1997-04-21",5.2197,5.2853,5.2197,5.2197,4300.0],["1997-04-22",5.2197,5.2197,5.2197,5.2197,0.0],["1997-04-23",5.2197,5.2197,5.154,5.154,1200.0],["1997-04-24",5.154,5.154,5.154,5.154,300.0],["1997-04-25",5.1868,5.1868,5.154,5.154,800.0],["1997-04-28",5.1212,5.154,5.0883,5.154,1000.0],["1997-04-29",5.0431,5.0431,5.0097,5.0097,2900.0],["1997-04-30",5.0097,5.0765,5.0097,5.0765,2300.0],["1997-05-01",5.0765,5.0765,5.0765,5.0765,1400.0],["1997-05-02",5.0765,5.1099,5.0431,5.1099,1700.0],["1997-05-05",5.1767,5.1767,5.1767,5.1767,1000.0],["1997-05-06",5.1433,5.2435,5.1099,5.2435,3700.0],["1997-05-07",5.2769,5.3103,5.2435,5.3103,1900.0],["1997-05-08",5.3103,5.3103,5.2769,5.2769,600.0],["1997-05-09",5.2435,5.2435,5.16,5.16,2300.0],["1997-05-12",5.1266,5.2435,5.1099,5.2101,9000.0],["1997-05-13",5.2435,5.2435,5.1767,5.2435,3300.0],["1997-05-14",5.2769,5.3103,5.2435,5.2435,1800.0],["1997-05-15",5.2769,5.2769,5.2435,5.2602,8600.0],["1997-05-16",5.2435,5.3103,5.2435,5.2435,5700.0],["1997-05-19",5.2268,5.2602,5.2101,5.2602,1400.0],["1997-05-20",5.2435,5.3103,5.2435,5.3103,1000.0],["1997-05-21",5.327,5.3771,5.2769,5.3604,5200.0],["1997-05-22",5.3938,5.3938,5.2769,5.327,9100.0],["1997-05-23",5.2435,5.3604,5.2435,5.327,2700.0],["1997-05-27",5.327,5.327,5.327,5.327,0.0],["1997-05-28",5.3437,5.3771,5.3437,5.3604,5300.0],["1997-05-29",5.3771,5.3771,5.3103,5.3604,4900.0],["1997-05-30",5.3103,5.3771,5.2936,5.3437,5100.0],["1997-06-02",5.3103,5.4773,5.3103,5.4439,7200.0],["1997-06-03",5.4773,5.5441,5.4439,5.5107,5300.0],["1997-06-04",5.5608,5.6944,5.5608,5.6443,7100.0],["1997-06-05",5.6777,5.7111,5.6443,5.6777,6000.0],["1997-06-06",5.6777,5.7111,5.6443,5.6443,1900.0],["1997-06-09",5.6443,5.6777,5.6443,5.6777,2600.0],["1997-06-10",5.6443,5.6777,5.6109,5.6109,6100.0],["1997-06-11",5.5775,5.6109,5.5441,5.5441,4700.0],["1997-06-12",5.5274,5.5441,5.4773,5.5441,4100.0],["1997-06-13",5.4773,5.5441,5.4773,5.5441,1900.0],["1997-06-16",5.5107,5.5775,5.4773,5.5775,1600.0],["1997-06-17",5.5775,5.5775,5.5107,5.5775,1900.0],["1997-06-18",5.5441,5.6109,5.5441,5.5441,3200.0],["1997-06-19",5.4773,5.5274,5.4773,5.5274,800.0],["1997-06-20",5.494,5.5775,5.494,5.5441,1300.0],["1997-06-23",5.5441,5.5441,5.4773,5.4773,3100.0],["1997-06-24",5.4773,5.494,5.3771,5.494,3500.0],["1997-06-25",5.5441,5.5608,5.5441,5.5441,2500.0],["1997-06-26",5.5107,5.5107,5.3771,5.4105,4300.0],["1997-06-27",5.4439,5.4606,5.3437,5.4105,6400.0],["1997-06-30",5.4105,5.494,5.4105,5.4439,2000.0],["1997-07-01",5.4773,5.4773,5.4439,5.4439,2200.0],["1997-07-02",5.4773,5.5775,5.4439,5.5775,4100.0],["1997-07-03",5.5107,5.5608,5.5107,5.5608,1400.0],["1997-07-07",5.494,5.5942,5.494,5.5942,1700.0],["1997-07-08",5.5608,5.6109,5.5608,5.6109,1200.0],["1997-07-09",5.6109,5.7612,5.6109,5.7612,4000.0],["1997-07-10",5.7946,5.8614,5.7946,5.8113,2500.0],["1997-07-11",5.8614,5.8614,5.8614,5.8614,300.0],["1997-07-14",5.8614,5.8614,5.8113,5.8113,6800.0],["1997-07-15",5.8447,5.8447,5.8113,5.8113,1000.0],["1997-07-16",5.8113,5.8113,5.8113,5.8113,1700.0],["1997-07-17",5.7445,5.9449,5.7445,5.9449,5700.0],["1997-07-18",5.9449,5.9449,5.9449,5.9449,0.0],["1997-07-21",5.9783,5.9783,5.9115,5.9616,1200.0],["1997-07-22",5.9282,5.9282,5.8948,5.9282,2900.0],["1997-07-23",5.9449,6.162,5.9449,6.1119,12700.0],["1997-07-24",6.1954,6.2455,6.0451,6.1453,10900.0],["1997-07-25",6.1787,6.2288,6.0952,6.162,4800.0],["1997-07-28",6.1286,6.1954,6.0785,6.162,3500.0],["1997-07-29",6.1453,6.1787,6.0451,6.0451,3700.0],["1997-07-30",6.0681,6.0681,5.8986,5.9156,3100.0],["1997-07-31",5.9325,5.9325,5.8478,5.8986,1800.0],["1997-08-01",5.8647,5.8647,5.8139,5.8139,2300.0],["1997-08-04",5.8139,5.8139,5.8139,5.8139,0.0],["1997-08-05",5.8478,5.8986,5.8478,5.8478,700.0],["1997-08-06",5.8478,5.8478,5.8139,5.8478,1800.0],["1997-08-07",5.8817,5.9664,5.8817,5.9495,2400.0],["1997-08-08",5.9664,5.9664,5.8308,5.8308,6800.0],["1997-08-11",5.8986,5.9664,5.8986,5.9664,2100.0],["1997-08-12",5.9325,6.0681,5.9325,6.0342,11900.0],["1997-08-13",6.0681,6.1359,6.0512,6.1359,3600.0],["1997-08-14",6.1698,6.2207,6.1529,6.2207,2800.0],["1997-08-15",6.1868,6.2376,6.1359,6.2037,4400.0],["1997-08-18",6.2376,6.2715,6.1868,6.2037,1800.0],["1997-08-19",6.2037,6.2037,6.119,6.119,1800.0],["1997-08-20",6.1698,6.1698,6.1698,6.1698,400.0],["1997-08-21",6.1698,6.2207,6.1698,6.1868,1500.0],["1997-08-22",6.1698,6.2376,6.102,6.2376,6300.0],["1997-08-25",6.1868,6.1868,6.102,6.1698,3500.0],["1997-08-26",6.1359,6.1698,6.102,6.102,3000.0],["1997-08-27",6.1529,6.1529,6.0681,6.0681,1500.0],["1997-08-28",6.0681,6.102,5.9664,6.0342,5700.0],["1997-08-29",6.0681,6.0851,5.9664,5.9664,3600.0],["1997-09-02",5.9325,5.9664,5.8986,5.9495,2500.0],["1997-09-03",5.9156,5.9664,5.9156,5.9325,6300.0],["1997-09-04",5.9325,5.9664,5.9325,5.9495,4500.0],["1997-09-05",5.9156,5.9325,5.8986,5.9325,2500.0],["1997-09-08",5.9325,6.0512,5.9325,5.9834,4400.0],["1997-09-09",6.0003,6.0003,5.9325,5.9325,1500.0],["1997-09-10",5.9834,5.9834,5.8647,5.8647,3000.0],["1997-09-11",5.8308,5.9664,5.8308,5.9664,1700.0],["1997-09-12",5.9156,5.9664,5.9156,5.9664,4300.0],["1997-09-15",5.9325,6.0003,5.8986,5.8986,6600.0],["1997-09-16",5.8647,5.8986,5.8647,5.8986,700.0],["1997-09-17",5.8647,5.9664,5.8647,5.9664,1900.0],["1997-09-18",5.8986,5.9664,5.8647,5.9664,3800.0],["1997-09-19",5.9664,6.0512,5.9664,5.9664,5000.0],["1997-09-22",5.9664,5.9664,5.9664,5.9664,1100.0],["1997-09-23",6.0173,6.102,6.0173,6.102,3000.0],["1997-09-24",6.102,6.102,5.9664,6.0003,6200.0],["1997-09-25",6.0681,6.102,6.0681,6.102,3300.0],["1997-09-26",6.1359,6.1698,6.102,6.1359,2200.0],["1997-09-29",6.1868,6.2037,6.1868,6.2037,1500.0],["1997-09-30",6.1698,6.2037,6.1698,6.2037,800.0],["1997-10-01",6.2207,6.2207,6.1529,6.2037,4300.0],["1997-10-02",6.2037,6.2037,6.2037,6.2037,4100.0],["1997-10-03",6.2376,6.2376,6.2037,6.2037,2900.0],["1997-10-06",6.2376,6.2376,6.2037,6.2037,2200.0],["1997-10-07",6.2037,6.2715,6.2037,6.2715,3300.0],["1997-10-08",6.2715,6.2715,6.1698,6.2207,7500.0],["1997-10-09",6.2207,6.3393,6.1698,6.3393,6700.0],["1997-10-10",6.2715,6.2715,6.2715,6.2715,800.0],["1997-10-13",6.2376,6.3054,6.2376,6.3054,1300.0],["1997-10-14",6.3393,6.3563,6.3393,6.3393,1800.0],["1997-10-15",6.3054,6.3732,6.3054,6.3393,1200.0],["1997-10-16",6.3054,6.3054,6.2376,6.2715,2500.0],["1997-10-17",6.2376,6.2376,6.0851,6.1359,2400.0],["1997-10-20",6.102,6.1698,6.102,6.1359,800.0],["1997-10-21",6.1868,6.1868,6.1698,6.1698,800.0],["1997-10-22",6.1359,6.2037,6.1359,6.2037,800.0],["1997-10-23",6.1698,6.1698,6.1698,6.1698,100.0],["1997-10-24",6.1359,6.1359,6.0681,6.119,2000.0],["1997-10-27",6.119,6.119,6.0681,6.0681,1000.0],["1997-10-28",6.0342,6.0342,5.9834,6.0342,1700.0],["1997-10-29",5.9888,6.0404,5.9888,6.0404,900.0],["1997-10-30",5.9544,5.9888,5.9544,5.9544,1700.0],["1997-10-31",5.9544,6.0232,5.92,5.9372,10800.0],["1997-11-03",5.9716,5.9716,5.8855,5.8855,3100.0],["1997-11-04",5.9544,5.9544,5.9544,5.9544,1700.0],["1997-11-05",5.9199,5.9544,5.8855,5.9544,2300.0],["1997-11-06",5.9027,6.0576,5.9027,6.0576,2000.0],["1997-11-07",6.0576,6.0576,6.0576,6.0576,0.0],["1997-11-10",6.1265,6.1265,6.0576,6.092,1100.0],["1997-11-11",6.092,6.092,6.092,6.092,0.0],["1997-11-12",6.1265,6.1265,6.006,6.0232,3400.0],["1997-11-13",6.0576,6.0576,6.006,6.006,1200.0],["1997-11-14",5.9888,5.9888,5.9888,5.9888,2400.0],["1997-11-17",6.0404,6.1265,6.0404,6.1265,3500.0],["1997-11-18",6.092,6.092,6.0576,6.0748,1600.0],["1997-11-19",6.0404,6.0748,5.9888,5.9888,36600.0],["1997-11-20",5.9544,6.0748,5.9544,6.0576,11800.0],["1997-11-21",6.0576,6.0576,5.9888,6.0232,8500.0],["1997-11-24",6.0748,6.0748,6.0748,6.0748,200.0],["1997-11-25",6.0404,6.0404,6.0232,6.0232,500.0],["1997-11-26",6.006,6.006,6.006,6.006,200.0],["1997-11-28",6.006,6.006,6.006,6.006,0.0],["1997-12-01",6.0576,6.1437,6.0576,6.0748,3100.0],["1997-12-02",6.0232,6.0232,6.006,6.006,500.0],["1997-12-03",6.0748,6.092,6.0232,6.092,500.0],["1997-12-04",6.0576,6.0576,5.9888,5.9888,1600.0],["1997-12-05",6.0232,6.0232,5.9027,5.9716,4100.0],["1997-12-08",6.006,6.0232,5.9888,5.9888,1000.0],["1997-12-09",5.9888,6.0404,5.9888,6.006,4600.0],["1997-12-10",6.0232,6.0404,5.9544,5.9544,4400.0],["1997-12-11",5.8855,5.9888,5.8167,5.9888,8800.0],["1997-12-12",5.9372,6.0232,5.9372,6.0232,1400.0],["1997-12-15",5.9888,6.006,5.9716,6.006,700.0],["1997-12-16",5.9888,6.0576,5.9027,6.0576,2900.0],["1997-12-17",6.0232,6.0576,5.9544,6.0404,4300.0],["1997-12-18",6.0576,6.092,6.0404,6.092,24100.0],["1997-12-19",6.1265,6.1265,6.092,6.1265,4800.0],["1997-12-22",6.1265,6.1609,6.1265,6.1609,19000.0],["1997-12-23",6.1953,6.5567,6.1953,6.5051,29400.0],["1997-12-24",6.5739,6.5739,6.5051,6.5567,6700.0],["1997-12-26",6.5911,6.6427,6.5739,6.6083,2600.0],["1997-12-29",6.5739,6.5911,6.5051,6.5567,2500.0],["1997-12-30",6.6083,6.6427,6.5395,6.6427,9400.0],["1997-12-31",6.6083,6.6944,6.6083,6.6944,3500.0],["1998-01-02",6.746,6.746,6.6255,6.6255,7500.0],["1998-01-05",6.6255,6.6255,6.5395,6.5395,5300.0],["1998-01-06",6.6083,6.6771,6.5051,6.5051,12700.0],["1998-01-07",6.5051,6.6427,6.5051,6.5739,4900.0],["1998-01-08",6.6083,6.6772,6.5051,6.5739,6400.0],["1998-01-09",6.6083,6.6944,6.6083,6.6944,3600.0],["1998-01-12",6.6427,6.6772,6.5567,6.6772,3700.0],["1998-01-13",6.7116,6.7804,6.6772,6.7804,3700.0],["1998-01-14",6.746,6.9525,6.746,6.9181,7900.0],["1998-01-15",6.9525,7.0557,6.8492,6.8492,4800.0],["1998-01-16",6.8837,6.9525,6.7804,6.8148,6200.0],["1998-01-20",7.0213,7.0213,6.9353,7.0041,11600.0],["1998-01-21",7.0385,7.1246,7.0213,7.073,16300.0],["1998-01-22",7.0385,7.2623,7.0385,7.2623,14600.0],["1998-01-23",7.2278,7.3311,7.159,7.2623,5500.0],["1998-01-26",7.2278,7.4688,7.1934,7.3311,8300.0],["1998-01-27",7.2623,7.2967,7.2278,7.2967,5400.0],["1998-01-28",7.2521,7.3567,7.2346,7.3567,8700.0],["1998-01-29",7.409,7.4264,7.3567,7.4264,2500.0],["1998-01-30",7.3915,7.5135,7.3567,7.4961,5400.0],["1998-02-02",7.4613,7.531,7.4264,7.531,8100.0],["1998-02-03",7.4961,7.6007,7.4264,7.4612,4600.0],["1998-02-04",7.5135,7.5135,7.4089,7.4612,4500.0],["1998-02-05",7.4264,7.4264,7.3392,7.3915,3400.0],["1998-02-06",7.3567,7.4264,7.3392,7.3915,3600.0],["1998-02-09",7.3915,7.4264,7.3218,7.3218,2900.0],["1998-02-10",7.3218,7.3567,7.3218,7.3567,400.0],["1998-02-11",7.3218,7.3218,7.2521,7.3218,2200.0],["1998-02-12",7.2869,7.3218,7.1823,7.1823,5700.0],["1998-02-13",7.2172,7.2172,7.0777,7.0777,1900.0],["1998-02-17",7.1126,7.1475,7.008,7.0429,3400.0],["1998-02-18",7.0603,7.0603,6.9383,6.9731,4400.0],["1998-02-19",7.0429,7.1475,6.9731,7.0429,10300.0],["1998-02-20",7.008,7.0777,6.9731,6.9731,3200.0],["1998-02-23",7.008,7.0254,7.008,7.0254,500.0],["1998-02-24",7.0254,7.0777,7.0254,7.0429,1700.0],["1998-02-25",7.0777,7.1126,7.008,7.008,1700.0],["1998-02-26",7.0429,7.1126,7.0254,7.0603,1700.0],["1998-02-27",7.0429,7.1823,7.008,7.1823,3900.0],["1998-03-02",7.1475,7.1823,7.1126,7.1823,2100.0],["1998-03-03",7.2172,7.2172,7.0429,7.0429,3600.0],["1998-03-04",7.0777,7.1126,7.0429,7.0429,900.0],["1998-03-05",7.008,7.008,6.8685,6.9208,3600.0],["1998-03-06",6.9557,7.1649,6.8685,7.1649,7300.0],["1998-03-09",7.1998,7.2346,7.1998,7.1998,900.0],["1998-03-10",7.2346,7.3218,7.2346,7.3218,2300.0],["1998-03-11",7.3741,7.3741,7.1649,7.1649,6700.0],["1998-03-12",7.13,7.13,6.9731,7.0429,4800.0],["1998-03-13",6.9731,7.0777,6.9731,7.0777,1400.0],["1998-03-16",7.0429,7.1475,7.0254,7.0254,7700.0],["1998-03-17",7.0777,7.1126,7.008,7.0952,4600.0],["1998-03-18",7.13,7.2172,7.13,7.2172,2500.0],["1998-03-19",7.2521,7.2695,7.2346,7.2695,1600.0],["1998-03-20",7.2695,7.2695,7.2695,7.2695,200.0],["1998-03-23",7.2521,7.2521,7.1475,7.1475,2900.0],["1998-03-24",7.1823,7.2346,7.1823,7.2172,2700.0],["1998-03-25",7.2521,7.2521,7.1475,7.1823,2700.0],["1998-03-26",7.1475,7.2521,7.1126,7.1649,6900.0],["1998-03-27",7.1998,7.2521,7.1649,7.1998,5000.0],["1998-03-30",7.1649,7.3044,7.13,7.13,7800.0],["1998-03-31",7.1998,7.1998,7.0777,7.0777,2900.0],["1998-04-01",7.1126,7.1126,7.0429,7.0429,3600.0],["1998-04-02",7.0429,7.1126,7.0429,7.0777,2300.0],["1998-04-03",7.1475,7.1475,7.008,7.0777,3000.0],["1998-04-06",7.0777,7.0777,7.008,7.008,1200.0],["1998-04-07",7.008,7.008,6.9731,7.008,4500.0],["1998-04-08",7.008,7.0429,6.9034,6.9034,6000.0],["1998-04-09",6.9557,6.9731,6.9208,6.9208,4900.0],["1998-04-13",6.9557,6.9731,6.9557,6.9731,1000.0],["1998-04-14",6.9383,6.9731,6.9034,6.9731,6300.0],["1998-04-15",6.9731,7.008,6.9034,6.9034,8800.0],["1998-04-16",6.9383,6.9731,6.9034,6.9731,1000.0],["1998-04-17",6.9731,6.9731,6.9731,6.9731,2200.0],["1998-04-20",6.9383,6.9383,6.9383,6.9383,1100.0],["1998-04-21",6.9731,7.0429,6.9034,6.9557,3300.0],["1998-04-22",6.9557,6.9557,6.9034,6.9034,1300.0],["1998-04-23",6.886,6.9557,6.886,6.9557,1500.0],["1998-04-24",6.9557,6.9557,6.9557,6.9557,600.0],["1998-04-27",6.886,6.9383,6.7639,6.7639,7300.0],["1998-04-28",6.7988,6.8337,6.7291,6.7291,2400.0],["1998-04-29",6.7545,6.8076,6.6484,6.6484,3900.0],["1998-04-30",6.6838,6.7192,6.6131,6.6484,6900.0],["1998-05-01",6.6484,6.7192,6.6308,6.7192,1800.0],["1998-05-04",6.6484,6.6484,6.5954,6.5954,6600.0],["1998-05-05",6.6131,6.6131,6.4716,6.5423,3500.0],["1998-05-06",6.4539,6.507,6.4539,6.4716,2800.0],["1998-05-07",6.507,6.5423,6.4716,6.4716,1200.0],["1998-05-08",6.4363,6.4363,6.3125,6.3302,5700.0],["1998-05-11",6.4363,6.56,6.3655,6.507,10000.0],["1998-05-12",6.4716,6.4893,6.3655,6.4716,9000.0],["1998-05-13",6.507,6.507,6.4363,6.507,5400.0],["1998-05-14",6.507,6.507,6.4009,6.4363,4300.0],["1998-05-15",6.4363,6.4363,6.4009,6.4363,600.0],["1998-05-18",6.4539,6.4893,6.4009,6.4009,1800.0],["1998-05-19",6.4009,6.4186,6.3655,6.4186,1000.0],["1998-05-20",6.3832,6.507,6.3832,6.4893,7000.0],["1998-05-21",6.4009,6.507,6.4009,6.507,1400.0],["1998-05-22",6.4363,6.507,6.4363,6.507,4300.0],["1998-05-26",6.5423,6.5423,6.3655,6.3655,4100.0],["1998-05-27",6.2948,6.4363,6.2948,6.4363,3700.0],["1998-05-28",6.3655,6.3832,6.3478,6.3832,1300.0],["1998-05-29",6.4186,6.4186,6.4186,6.4186,100.0],["1998-06-01",6.3832,6.4716,6.3655,6.4716,3200.0],["1998-06-02",6.4893,6.507,6.4716,6.4716,2900.0],["1998-06-03",6.4716,6.507,6.4716,6.507,1400.0],["1998-06-04",6.507,6.507,6.4363,6.4363,1700.0],["1998-06-05",6.4009,6.4539,6.3832,6.4186,3100.0],["1998-06-08",6.4716,6.507,6.4716,6.507,3400.0],["1998-06-09",6.56,6.5777,6.4716,6.5777,4000.0],["1998-06-10",6.5777,6.5777,6.5423,6.5423,4400.0],["1998-06-11",6.56,6.56,6.5423,6.5423,1100.0],["1998-06-12",6.5777,6.6308,6.5777,6.5777,2900.0],["1998-06-15",6.5777,6.5777,6.5423,6.5423,500.0],["1998-06-16",6.4893,6.4893,6.4893,6.4893,1800.0],["1998-06-17",6.5423,6.56,6.4893,6.507,3000.0],["1998-06-18",6.5423,6.5777,6.5423,6.5423,1000.0],["1998-06-19",6.6131,6.6484,6.6131,6.6484,2200.0],["1998-06-22",6.7015,6.7015,6.7015,6.7015,1200.0],["1998-06-23",6.6661,6.6661,6.6484,6.6484,1200.0],["1998-06-24",6.6838,6.6838,6.6131,6.6484,1500.0],["1998-06-25",6.6838,6.6838,6.6484,6.6838,900.0],["1998-06-26",6.7192,6.7192,6.6838,6.6838,700.0],["1998-06-29",6.6484,6.6484,6.5777,6.5777,4700.0],["1998-06-30",6.5777,6.6484,6.5777,6.6484,2200.0],["1998-07-01",6.6484,6.7192,6.6131,6.7192,4800.0],["1998-07-02",6.6484,6.7899,6.6484,6.7899,4000.0],["1998-07-06",6.7545,6.8253,6.7545,6.7899,900.0],["1998-07-07",6.7545,6.7899,6.7545,6.7899,4200.0],["1998-07-08",6.8429,6.8429,6.8429,6.8429,100.0],["1998-07-09",6.8253,6.8253,6.7192,6.7192,4800.0],["1998-07-10",6.6484,6.6484,6.6484,6.6484,1000.0],["1998-07-13",6.6484,6.6484,6.6131,6.6131,2600.0],["1998-07-14",6.6131,6.7545,6.6131,6.7545,3400.0],["1998-07-15",6.6838,6.896,6.6484,6.8606,5400.0],["1998-07-16",6.8606,6.8783,6.7722,6.7722,3400.0],["1998-07-17",6.8076,6.8606,6.7899,6.7899,1400.0],["1998-07-20",6.7722,6.8429,6.7722,6.8253,1400.0],["1998-07-21",6.8253,6.8253,6.7899,6.7899,600.0],["1998-07-22",6.8253,6.8253,6.8253,6.8253,200.0],["1998-07-23",6.8783,6.8783,6.7899,6.8253,3100.0],["1998-07-24",6.8253,6.8253,6.8253,6.8253,0.0],["1998-07-27",6.7899,6.8076,6.7722,6.7722,900.0],["1998-07-28",6.7899,6.8429,6.4539,6.8253,14200.0],["1998-07-29",6.887,6.9228,6.887,6.887,1300.0],["1998-07-30",6.8331,6.8331,6.7793,6.8152,1800.0],["1998-07-31",6.7614,6.7614,6.7076,6.7076,2200.0],["1998-08-03",6.6359,6.6359,6.5462,6.5462,2500.0],["1998-08-04",6.5821,6.5821,6.4924,6.5641,2800.0],["1998-08-05",6.5821,6.6,6.5462,6.5821,2000.0],["1998-08-06",6.5641,6.5641,6.4745,6.4745,2500.0],["1998-08-07",6.4745,6.4745,6.4745,6.4745,0.0],["1998-08-10",6.5103,6.5283,6.5103,6.5103,1100.0],["1998-08-11",6.4565,6.4565,6.331,6.331,5000.0],["1998-08-12",6.3848,6.5103,6.313,6.5103,5700.0],["1998-08-13",6.5103,6.6,6.4745,6.4745,3700.0],["1998-08-14",6.5103,6.5821,6.4207,6.5283,7300.0],["1998-08-17",6.4745,6.5641,6.4565,6.4565,12100.0],["1998-08-18",6.4924,6.5821,6.4924,6.5462,2400.0],["1998-08-19",6.5103,6.5821,6.4924,6.5283,2700.0],["1998-08-20",6.5821,6.5821,6.5283,6.5641,1900.0],["1998-08-21",6.5821,6.5821,6.5283,6.5821,4100.0],["1998-08-24",6.5283,6.5283,6.4565,6.4924,1600.0],["1998-08-25",6.5103,6.5283,6.4745,6.4745,5100.0],["1998-08-26",6.4565,6.6,6.4565,6.6,7200.0],["1998-08-27",6.5641,6.5641,6.3848,6.3848,10800.0],["1998-08-28",6.331,6.4207,6.331,6.4207,6700.0],["1998-08-31",6.3848,6.4027,6.331,6.4027,5300.0],["1998-09-01",6.4386,6.4924,6.313,6.4565,7400.0],["1998-09-02",6.4924,6.5283,6.3489,6.3489,7300.0],["1998-09-03",6.331,6.331,6.331,6.331,200.0],["1998-09-04",6.3489,6.3489,6.313,6.313,5700.0],["1998-09-08",6.313,6.3668,6.313,6.3489,3100.0],["1998-09-09",6.3848,6.3848,6.062,6.1337,9500.0],["1998-09-10",6.1696,6.313,6.1696,6.313,7400.0],["1998-09-11",6.331,6.331,6.331,6.331,300.0],["1998-09-14",6.2772,6.2772,6.2772,6.2772,300.0],["1998-09-15",6.2772,6.2772,6.2772,6.2772,100.0],["1998-09-16",6.2772,6.3489,6.2772,6.3489,1900.0],["1998-09-17",6.4027,6.4027,6.3848,6.4027,1200.0],["1998-09-18",6.4207,6.4207,6.3848,6.4207,4100.0],["1998-09-21",6.3668,6.4207,6.313,6.3489,4500.0],["1998-09-22",6.3848,6.4386,6.2951,6.313,7300.0],["1998-09-23",6.3848,6.3848,6.331,6.331,2200.0],["1998-09-24",6.3848,6.4386,6.331,6.4386,1600.0],["1998-09-25",6.4027,6.4924,6.3668,6.4924,2000.0],["1998-09-28",6.5283,6.5283,6.4207,6.4207,1500.0],["1998-09-29",6.4924,6.5821,6.4924,6.5821,2800.0],["1998-09-30",6.5641,6.6,6.5641,6.5641,2400.0],["1998-10-01",6.5641,6.6179,6.5283,6.6179,2700.0],["1998-10-02",6.6179,6.6179,6.6179,6.6179,400.0],["1998-10-05",6.6179,6.6179,6.5462,6.6179,4300.0],["1998-10-06",6.6359,6.9049,6.6179,6.9049,8800.0],["1998-10-07",6.8511,6.9766,6.8511,6.9049,2700.0],["1998-10-08",6.9228,6.9228,6.7973,6.7973,1800.0],["1998-10-09",6.869,6.887,6.8332,6.887,2500.0],["1998-10-12",6.887,6.887,6.887,6.887,0.0],["1998-10-13",6.9587,7.0304,6.9228,6.9228,6100.0],["1998-10-14",6.9228,7.0304,6.9049,6.9587,2800.0],["1998-10-15",6.9049,6.9408,6.9049,6.9408,600.0],["1998-10-16",6.887,6.887,6.8152,6.887,3300.0],["1998-10-19",6.9228,7.1022,6.9228,7.1022,1400.0],["1998-10-20",7.138,7.2098,7.138,7.2098,8000.0],["1998-10-21",7.1918,7.3533,7.1918,7.3533,2200.0],["1998-10-22",7.3353,7.3353,7.2456,7.2456,6400.0],["1998-10-23",7.2815,7.2815,7.1022,7.1739,6200.0],["1998-10-26",7.2457,7.2815,7.2098,7.2098,1600.0],["1998-10-27",7.2098,7.2995,7.1739,7.2815,4900.0],["1998-10-28",7.3077,7.3077,7.1259,7.1259,4600.0],["1998-10-29",7.1259,7.1259,7.0532,7.0896,7600.0],["1998-10-30",7.1441,7.1986,7.0714,7.1986,7600.0],["1998-11-02",7.1623,7.5077,7.1623,7.4168,4800.0],["1998-11-03",7.4531,7.5258,7.2713,7.3441,4600.0],["1998-11-04",7.3259,7.3259,7.3077,7.3077,700.0],["1998-11-05",7.3804,7.3804,7.2532,7.2713,16600.0],["1998-11-06",7.3441,7.4895,7.3441,7.4895,2600.0],["1998-11-09",7.5258,7.5986,7.4349,7.4349,7400.0],["1998-11-10",7.4713,7.5804,7.4713,7.544,3100.0],["1998-11-11",7.5804,7.853,7.5804,7.6894,31200.0],["1998-11-12",7.7258,7.853,7.6713,7.8349,11600.0],["1998-11-13",7.7803,8.1075,7.7803,8.1075,21700.0],["1998-11-16",8.0894,8.0894,7.9076,7.9803,9200.0],["1998-11-17",8.0348,8.2166,7.9985,8.1803,7500.0],["1998-11-18",8.2348,8.2348,7.8531,7.8531,9800.0],["1998-11-19",7.9258,7.9621,7.9258,7.9258,4700.0],["1998-11-20",7.9258,8.1257,7.9258,8.1257,2900.0],["1998-11-23",8.1257,8.3257,8.0348,8.2893,4900.0],["1998-11-24",8.2893,8.3257,8.1803,8.3257,6500.0],["1998-11-25",8.3257,8.3802,8.3257,8.3802,6300.0],["1998-11-27",8.3257,8.3257,8.1984,8.1984,3600.0],["1998-11-30",8.1439,8.1439,7.9258,7.9258,3300.0],["1998-12-01",7.853,8.0348,7.853,8.0348,3400.0],["1998-12-02",7.9621,8.0167,7.9258,8.0167,3300.0],["1998-12-03",8.053,8.0894,8.0167,8.053,1900.0],["1998-12-04",8.0712,8.0712,8.0167,8.0712,1500.0],["1998-12-07",7.9985,8.0894,7.9621,8.0894,11400.0],["1998-12-08",8.053,8.1621,8.0167,8.1621,4500.0],["1998-12-09",8.1075,8.1257,7.9985,7.9985,16600.0],["1998-12-10",8.0348,8.1439,8.0348,8.1257,3600.0],["1998-12-11",8.1803,8.2348,8.1439,8.2348,9100.0],["1998-12-14",8.2348,8.2348,8.1439,8.1439,3000.0],["1998-12-15",8.1984,8.2166,8.0894,8.0894,4400.0],["1998-12-16",8.0894,8.0894,7.5622,7.7803,65700.0],["1998-12-17",7.8349,7.8712,7.8349,7.8349,4700.0],["1998-12-18",7.7803,7.7803,7.4895,7.5258,5500.0],["1998-12-21",7.4713,7.5258,7.3441,7.3441,6500.0],["1998-12-22",7.3077,7.3077,7.1259,7.1259,2400.0],["1998-12-23",7.0896,7.3441,7.0896,7.2713,5800.0],["1998-12-24",7.3077,7.3077,7.1623,7.1623,6700.0],["1998-12-28",7.1986,7.2532,7.1986,7.2168,1900.0],["1998-12-29",7.235,7.235,7.235,7.235,200.0],["1998-12-30",7.235,7.2713,7.235,7.2713,1300.0],["1998-12-31",7.344,7.4531,7.344,7.3986,6600.0],["1999-01-04",7.3622,7.4713,7.3622,7.4531,3000.0],["1999-01-05",7.3986,7.4531,7.3804,7.4168,3400.0],["1999-01-06",7.4168,7.4895,7.2713,7.4895,12100.0],["1999-01-07",7.4168,7.4895,7.4168,7.4531,8000.0],["1999-01-08",7.4895,7.4895,7.4168,7.4168,1800.0],["1999-01-11",7.4168,7.4895,7.3622,7.3622,2700.0],["1999-01-12",7.3804,7.3804,7.3804,7.3804,100.0],["1999-01-13",7.4168,7.4168,7.235,7.2713,4000.0],["1999-01-14",7.3077,7.3986,7.235,7.3986,6500.0],["1999-01-15",7.4349,7.5258,7.3804,7.4168,3900.0],["1999-01-19",7.4531,7.4895,7.3804,7.3804,1300.0],["1999-01-20",7.4531,7.4531,7.3804,7.4168,3200.0],["1999-01-21",7.4168,7.4895,7.4168,7.4531,2400.0],["1999-01-22",7.4168,7.5622,7.4168,7.4168,2300.0],["1999-01-25",7.4531,7.4895,7.4168,7.4895,600.0],["1999-01-26",7.5258,7.544,7.5077,7.544,3300.0],["1999-01-27",7.5077,7.5804,7.5077,7.5077,1900.0],["1999-01-28",7.4988,7.4988,7.3883,7.3883,1400.0],["1999-01-29",7.4435,7.6646,7.4435,7.6646,5200.0],["1999-02-01",7.6646,7.7568,7.6646,7.6831,3200.0],["1999-02-02",7.7568,7.8489,7.7199,7.7199,3200.0],["1999-02-03",7.7015,7.7752,7.7015,7.7383,1900.0],["1999-02-04",7.7015,7.7752,7.7015,7.7568,1300.0],["1999-02-05",7.7936,7.7936,7.6831,7.7383,3500.0],["1999-02-08",7.7752,7.8305,7.6646,7.7199,2800.0],["1999-02-09",7.6646,7.6646,7.5541,7.6278,5900.0],["1999-02-10",7.5725,7.6278,7.5725,7.6278,1900.0],["1999-02-11",7.6462,7.6462,7.5541,7.5909,2800.0],["1999-02-12",7.6278,7.6278,7.4988,7.5541,1600.0],["1999-02-16",7.5909,7.5909,7.4435,7.4435,6200.0],["1999-02-17",7.3698,7.3698,7.1487,7.204,9000.0],["1999-02-18",7.2409,7.2409,6.8908,6.9277,13000.0],["1999-02-19",6.9461,6.9645,6.854,6.8908,3500.0],["1999-02-22",6.854,6.9092,6.8355,6.854,6300.0],["1999-02-23",6.854,6.854,6.7618,6.8355,7900.0],["1999-02-24",6.7618,6.7803,6.7618,6.7803,4600.0],["1999-02-25",6.7803,6.7803,6.7066,6.7618,2400.0],["1999-02-26",6.7618,6.7803,6.7066,6.7066,1600.0],["1999-03-01",6.7618,6.7618,6.7618,6.7618,3600.0],["1999-03-02",6.7618,6.7618,6.7066,6.7434,4000.0],["1999-03-03",6.7803,6.7803,6.5223,6.7803,11700.0],["1999-03-04",6.8171,6.8908,6.7618,6.8908,1300.0],["1999-03-05",6.854,6.854,6.6697,6.6697,4200.0],["1999-03-08",6.6329,6.9092,6.6329,6.8908,12300.0],["1999-03-09",6.9277,6.9277,6.854,6.8908,2500.0],["1999-03-10",6.9277,6.9277,6.9277,6.9277,3700.0],["1999-03-11",6.9277,6.9645,6.854,6.9277,8400.0],["1999-03-12",6.8171,6.9461,6.7803,6.854,2900.0],["1999-03-15",6.9461,6.9645,6.854,6.8724,5400.0],["1999-03-16",6.8355,6.9277,6.8355,6.8355,3400.0],["1999-03-17",6.8355,6.8355,6.8355,6.8355,0.0],["1999-03-18",6.854,6.9277,6.854,6.9277,1100.0],["1999-03-19",6.9092,6.9277,6.8908,6.9277,1500.0],["1999-03-22",6.854,6.8908,6.7434,6.8908,7500.0],["1999-03-23",6.8171,6.8171,6.7066,6.7803,2900.0],["1999-03-24",6.7803,6.854,6.725,6.854,4100.0],["1999-03-25",6.9277,7.0935,6.9277,7.0566,7300.0],["1999-03-26",7.0935,7.1119,7.0382,7.075,3300.0],["1999-03-29",6.9829,7.0382,6.8724,6.8724,3500.0],["1999-03-30",6.9277,7.075,6.854,7.0014,4100.0],["1999-03-31",7.0382,7.0751,6.7803,6.7803,9700.0],["1999-04-01",6.8355,6.8355,6.7803,6.8171,3400.0],["1999-04-05",6.7434,6.7434,6.7066,6.7066,1200.0],["1999-04-06",6.7066,6.7803,6.7066,6.7803,4700.0],["1999-04-07",6.8171,6.8171,6.7066,6.7066,1700.0],["1999-04-08",6.7434,6.7803,6.7434,6.7803,2700.0],["1999-04-09",6.8171,6.854,6.7803,6.854,4000.0],["1999-04-12",6.8355,6.854,6.7066,6.7434,4700.0],["1999-04-13",6.7066,6.8171,6.7066,6.8171,4600.0],["1999-04-14",6.7803,6.8171,6.6697,6.725,3500.0],["1999-04-15",6.6697,6.6697,6.5776,6.5776,2100.0],["1999-04-16",6.5223,6.596,6.5223,6.5592,2800.0],["1999-04-19",6.6329,6.725,6.5592,6.6329,5200.0],["1999-04-20",6.6697,6.6697,6.5776,6.5776,4800.0],["1999-04-21",6.5776,6.6144,6.5407,6.6144,1900.0],["1999-04-22",6.5776,6.6329,6.5592,6.6329,2800.0],["1999-04-23",6.6329,6.9277,6.6329,6.9277,5200.0],["1999-04-26",7.0014,7.0382,7.0014,7.0382,1100.0],["1999-04-27",7.1119,7.1119,6.8908,6.9277,7000.0],["1999-04-28",6.9561,6.9561,6.8813,6.9561,1400.0],["1999-04-29",6.9,6.9748,6.8813,6.8813,1300.0],["1999-04-30",6.8813,6.9187,6.8626,6.8626,700.0],["1999-05-03",6.8626,6.8813,6.8626,6.8813,600.0],["1999-05-04",6.8252,6.8626,6.8065,6.8626,2200.0],["1999-05-05",6.8065,6.8813,6.8065,6.8813,11100.0],["1999-05-06",6.9561,6.9561,6.8439,6.8626,5400.0],["1999-05-07",6.9374,7.1618,6.9374,6.9935,16500.0],["1999-05-10",6.9561,6.9561,6.8813,6.8813,3500.0],["1999-05-11",6.9187,6.9935,6.6569,6.713,14500.0],["1999-05-12",6.6943,6.8439,6.6943,6.8439,5500.0],["1999-05-13",6.8813,6.9187,6.8439,6.8813,2400.0],["1999-05-14",6.9,6.9374,6.8626,6.8626,2100.0],["1999-05-17",6.9,6.9,6.5821,6.7317,9400.0],["1999-05-18",6.6943,6.7317,6.6943,6.7317,1700.0],["1999-05-19",6.6569,6.6569,6.5821,6.6382,17200.0],["1999-05-20",6.6569,6.6569,6.6195,6.6382,3100.0],["1999-05-21",6.6943,6.6943,6.6382,6.6382,2700.0],["1999-05-24",6.6008,6.6195,6.5821,6.6195,5500.0],["1999-05-25",6.6382,6.7317,6.5073,6.5821,15100.0],["1999-05-26",6.6195,6.7691,6.6195,6.7691,20900.0],["1999-05-27",6.8065,7.0122,6.8065,6.8439,11500.0],["1999-05-28",6.9187,7.0309,6.9187,6.9935,2500.0],["1999-06-01",6.9935,6.9935,6.9561,6.9561,3200.0],["1999-06-02",6.9,6.9374,6.8813,6.9374,3100.0],["1999-06-03",6.9374,7.0496,6.9374,7.0496,2000.0],["1999-06-04",6.9935,7.0309,6.9561,7.0309,5100.0],["1999-06-07",7.0122,7.0496,7.0122,7.0122,1200.0],["1999-06-08",7.0309,7.0309,6.9935,6.9935,5600.0],["1999-06-09",7.0683,7.087,7.0122,7.0309,6100.0],["1999-06-10",6.9748,6.9935,6.9561,6.9561,7600.0],["1999-06-11",6.9187,6.9374,6.9,6.9374,1400.0],["1999-06-14",6.9561,7.0309,6.9561,7.0309,4600.0],["1999-06-15",7.0309,7.1244,6.9935,7.1244,5000.0],["1999-06-16",7.1431,7.4796,7.1431,7.4796,20500.0],["1999-06-17",7.517,7.5357,7.4049,7.4049,4100.0],["1999-06-18",7.4423,7.6666,7.4423,7.6292,5400.0],["1999-06-21",7.5918,7.6666,7.3862,7.3862,4500.0],["1999-06-22",7.3675,7.4236,7.3488,7.4236,1100.0],["1999-06-23",7.4423,7.5918,7.4423,7.5544,7000.0],["1999-06-24",7.6105,7.704,7.6105,7.6479,2300.0],["1999-06-25",7.6105,7.704,7.6105,7.6853,1400.0],["1999-06-28",7.7227,7.7227,7.6666,7.6666,1200.0],["1999-06-29",7.6292,7.6292,7.5544,7.6292,11800.0],["1999-06-30",7.5918,7.5918,7.5357,7.5357,3100.0],["1999-07-01",7.5918,7.7601,7.5918,7.704,9900.0],["1999-07-02",7.7414,7.7788,7.704,7.7227,3600.0],["1999-07-06",7.7227,7.8536,7.7227,7.7975,4300.0],["1999-07-07",7.7601,8.1528,7.7601,8.1528,19100.0],["1999-07-08",8.078,8.078,7.8723,7.8723,9400.0],["1999-07-09",7.8723,7.9284,7.8723,7.9284,4700.0],["1999-07-12",7.8723,7.8723,7.7975,7.8536,8100.0],["1999-07-13",7.891,8.1528,7.891,8.1528,10500.0],["1999-07-14",8.078,8.0967,8.0593,8.0967,9800.0],["1999-07-15",8.078,8.452,8.078,8.3959,8900.0],["1999-07-16",8.4146,8.5268,8.4146,8.5268,11800.0],["1999-07-19",8.4894,8.5829,8.4707,8.4707,2300.0],["1999-07-20",8.5268,8.5268,8.4894,8.4894,2900.0],["1999-07-21",8.4333,8.4894,8.4146,8.4146,1800.0],["1999-07-22",8.3398,8.3772,8.1154,8.2089,4700.0],["1999-07-23",8.1715,8.2463,8.1715,8.2089,2500.0],["1999-07-26",8.3703,8.4839,8.3324,8.3703,17400.0],["1999-07-27",8.3324,8.4081,8.3324,8.4081,900.0],["1999-07-28",8.3606,8.5907,8.3606,8.514,2800.0],["1999-07-29",8.5523,8.5523,8.3989,8.3989,6100.0],["1999-07-30",8.3606,8.4565,8.3606,8.3606,2100.0],["1999-08-02",8.3606,8.4373,8.1305,8.1496,12000.0],["1999-08-03",8.0921,8.2839,8.0538,8.2839,2900.0],["1999-08-04",8.3222,8.3222,8.1305,8.2072,3900.0],["1999-08-05",8.1305,8.1305,8.0921,8.0921,1100.0],["1999-08-06",8.0154,8.0154,7.9387,7.9387,1600.0],["1999-08-09",7.862,7.9387,7.862,7.9387,2500.0],["1999-08-10",7.862,7.862,7.862,7.862,800.0],["1999-08-11",7.8237,7.8812,7.8237,7.8812,1900.0],["1999-08-12",7.9195,8.0154,7.9195,7.9771,1600.0],["1999-08-13",7.9004,8.0538,7.9004,8.0538,2000.0],["1999-08-16",8.0921,8.1305,8.0538,8.0538,2400.0],["1999-08-17",8.0538,8.3606,8.0154,8.3606,6600.0],["1999-08-18",8.3989,8.3989,8.188,8.188,2200.0],["1999-08-19",8.1305,8.1688,8.1305,8.1688,1700.0],["1999-08-20",8.1688,8.1688,8.1688,8.1688,1400.0],["1999-08-23",8.0921,8.0921,8.0538,8.0538,500.0],["1999-08-24",8.1305,8.1305,8.0538,8.0921,2600.0],["1999-08-25",8.0154,8.0538,7.9962,8.0346,2200.0],["1999-08-26",7.9387,8.0921,7.9004,8.0921,4200.0],["1999-08-27",8.0538,8.0538,8.0154,8.0154,1800.0],["1999-08-30",7.9771,8.0154,7.9771,7.9771,2300.0],["1999-08-31",7.9962,7.9962,7.9771,7.9771,800.0],["1999-09-01",7.9771,8.0346,7.9771,8.0346,500.0],["1999-09-02",8.0538,8.1305,8.0154,8.0921,2000.0],["1999-09-03",8.0921,8.0921,8.0921,8.0921,0.0],["1999-09-07",8.1305,8.1305,8.0921,8.0921,4700.0],["1999-09-08",8.1113,8.1113,7.9771,7.9771,900.0],["1999-09-09",7.9004,8.0154,7.8812,7.9771,2200.0],["1999-09-10",7.9195,7.9771,7.9195,7.9771,1900.0],["1999-09-13",7.9195,7.9771,7.9195,7.9195,1400.0],["1999-09-14",7.862,7.862,7.862,7.862,300.0],["1999-09-15",7.8428,7.8428,7.5936,7.5936,6400.0],["1999-09-16",7.5169,7.6703,7.5169,7.6319,2600.0],["1999-09-17",7.6703,7.7853,7.6319,7.6319,6700.0],["1999-09-20",7.6703,7.6703,7.5936,7.6703,800.0],["1999-09-21",7.7086,7.8045,7.7086,7.747,2000.0],["1999-09-22",7.6703,7.6703,7.4785,7.4785,3700.0],["1999-09-23",7.421,7.4977,7.421,7.4977,700.0],["1999-09-24",7.536,7.5744,7.5169,7.5169,700.0],["1999-09-27",7.5744,7.6319,7.5744,7.6319,1500.0],["1999-09-28",7.5744,7.6319,7.5744,7.6319,800.0],["1999-09-29",7.5744,7.6319,7.5744,7.5744,400.0],["1999-09-30",7.536,7.536,7.3059,7.4593,4700.0],["1999-10-01",7.4018,7.4018,7.4018,7.4018,500.0],["1999-10-04",7.4401,7.4401,7.2867,7.2867,1800.0],["1999-10-05",7.3634,7.3634,7.2867,7.3251,2400.0],["1999-10-06",7.3826,7.3826,7.3059,7.3443,3100.0],["1999-10-07",7.3059,7.3443,7.2867,7.3443,3900.0],["1999-10-08",7.3059,7.3251,7.2484,7.3251,11500.0],["1999-10-11",7.3826,7.4018,7.21,7.2484,4900.0],["1999-10-12",7.1717,7.21,7.1333,7.1333,5000.0],["1999-10-13",7.21,7.2292,7.1525,7.2292,3300.0],["1999-10-14",7.2676,7.2867,7.21,7.2867,1600.0],["1999-10-15",7.2676,7.3634,7.2292,7.2292,3100.0],["1999-10-18",7.1909,7.21,7.1525,7.21,500.0],["1999-10-19",7.1909,7.4785,7.1909,7.4785,2700.0],["1999-10-20",7.5552,7.6703,7.5552,7.6703,700.0],["1999-10-21",7.6703,7.9771,7.6703,7.9771,3500.0],["1999-10-22",8.0921,8.514,8.0921,8.4756,7300.0],["1999-10-25",8.5907,8.9358,8.0921,8.7824,18700.0],["1999-10-26",8.6674,8.8208,8.514,8.7633,6100.0],["1999-10-27",8.8783,8.8975,8.7057,8.8016,10000.0],["1999-10-28",8.6759,8.6759,8.3847,8.6176,6000.0],["1999-10-29",8.7341,8.8505,8.4235,8.4235,4100.0],["1999-11-01",8.5012,8.5012,8.2294,8.3847,5100.0],["1999-11-02",8.4041,8.4235,8.3265,8.3265,4000.0],["1999-11-03",8.2488,8.4623,8.2294,8.4623,5100.0],["1999-11-04",8.5788,8.9088,8.113,8.7729,19600.0],["1999-11-05",8.7341,8.8311,8.7341,8.8311,2000.0],["1999-11-08",8.7923,9.0058,8.7535,9.0058,9300.0],["1999-11-09",9.0058,9.0446,8.9282,9.0058,6500.0],["1999-11-10",9.0446,9.0446,8.7729,8.8117,6900.0],["1999-11-11",8.7535,8.7535,8.5594,8.5982,12500.0],["1999-11-12",8.5982,8.6759,8.3459,8.3459,9900.0],["1999-11-15",8.4041,8.6176,8.3459,8.6176,3700.0],["1999-11-16",8.6953,9.4522,8.6953,9.394,32300.0],["1999-11-17",9.4522,9.5104,9.1611,9.2775,15900.0],["1999-11-18",9.2775,9.4328,9.1611,9.1611,11600.0],["1999-11-19",9.0834,9.2387,9.0834,9.1805,4700.0],["1999-11-22",9.2387,9.2387,9.0252,9.0834,2300.0],["1999-11-23",9.1223,9.1223,9.0058,9.0058,2900.0],["1999-11-24",8.9282,9.0834,8.8505,8.967,3500.0],["1999-11-26",9.0252,9.0834,8.9282,8.9282,2500.0],["1999-11-29",8.8893,8.9864,8.8893,8.9864,2300.0],["1999-11-30",8.9282,9.0058,8.5012,8.7341,25000.0],["1999-12-01",8.8117,9.4716,8.8117,9.4716,16500.0],["1999-12-02",9.5104,9.5104,9.5104,9.5104,1200.0],["1999-12-03",9.5104,9.5104,9.2387,9.4134,3300.0],["1999-12-06",9.3552,9.4522,9.3552,9.394,4000.0],["1999-12-07",9.3163,9.394,9.3163,9.3163,1600.0],["1999-12-08",9.3163,9.6075,9.3163,9.4716,15000.0],["1999-12-09",9.5298,9.6075,9.394,9.6075,4900.0],["1999-12-10",9.6269,10.5585,9.6269,10.4421,8600.0],["1999-12-13",10.248,11.102,10.248,10.8691,20300.0],["1999-12-14",10.7526,11.0243,10.4227,10.5585,19100.0],["1999-12-15",10.4615,10.4615,10.3644,10.3838,9500.0],["1999-12-16",10.3838,10.3838,10.248,10.2868,8300.0],["1999-12-17",10.3644,10.4421,10.3062,10.3838,8000.0],["1999-12-20",10.4809,10.4809,10.2868,10.2868,3600.0],["1999-12-21",10.2868,10.5585,10.2868,10.5585,6300.0],["1999-12-22",10.4809,10.5973,10.4033,10.5973,9300.0],["1999-12-23",10.5197,10.7138,10.4033,10.6362,9500.0],["1999-12-27",10.6362,10.8691,10.5585,10.8691,3400.0],["1999-12-28",10.7914,10.7914,10.3644,10.7914,5700.0],["1999-12-29",10.8691,11.9754,10.8691,11.4902,9800.0],["1999-12-30",11.5678,11.5678,11.102,11.1796,2800.0],["1999-12-31",11.102,11.2184,11.0243,11.102,2600.0],["2000-01-03",11.0243,11.0243,10.4809,10.7138,8900.0],["2000-01-04",10.5585,10.5973,10.4421,10.4809,8400.0],["2000-01-05",10.3644,10.5585,10.248,10.5585,7000.0],["2000-01-06",10.4809,10.7138,10.4033,10.5973,5700.0],["2000-01-07",10.5585,10.5585,10.4227,10.5585,12400.0],["2000-01-10",10.4809,10.6362,10.4809,10.6362,6300.0],["2000-01-11",10.7138,10.7914,10.7138,10.7914,800.0],["2000-01-12",10.7138,10.7138,10.4809,10.4809,6200.0],["2000-01-13",10.4033,10.4033,10.3256,10.4033,2300.0],["2000-01-14",10.3256,10.3256,9.8598,9.9763,12200.0],["2000-01-18",9.7045,9.7045,9.3163,9.394,11100.0],["2000-01-19",9.4328,10.2868,9.4328,10.1703,7500.0],["2000-01-20",10.248,10.5197,10.248,10.4421,3500.0],["2000-01-21",10.3644,10.5197,10.0927,10.5197,6500.0],["2000-01-24",10.5197,11.3349,10.5197,10.7914,20500.0],["2000-01-25",10.7526,10.8303,10.3644,10.4809,9600.0],["2000-01-26",10.5585,10.5585,10.5197,10.5585,14600.0],["2000-01-27",10.5197,10.5197,10.4809,10.4809,7400.0],["2000-01-28",10.5891,10.8245,10.5107,10.6284,25000.0],["2000-01-31",10.7068,10.9421,10.5107,10.746,32600.0],["2000-02-01",10.6676,10.6676,10.5107,10.5499,5100.0],["2000-02-02",10.5499,10.5499,10.3538,10.3538,7100.0],["2000-02-03",10.4715,10.6284,10.4323,10.5107,9800.0],["2000-02-04",10.5107,10.5891,10.4519,10.5891,5300.0],["2000-02-07",10.5499,10.7068,10.5107,10.5499,7200.0],["2000-02-08",10.6284,10.6676,10.5107,10.5303,5900.0],["2000-02-09",10.5695,10.5695,10.3538,10.4323,11200.0],["2000-02-10",10.4323,10.4323,10.2754,10.3538,2500.0],["2000-02-11",10.3146,10.4323,10.3146,10.4323,5800.0],["2000-02-14",10.5107,10.5107,10.4323,10.4323,6400.0],["2000-02-15",10.4323,10.4323,10.0793,10.0793,2500.0],["2000-02-16",10.1969,10.5303,10.1577,10.5303,4300.0],["2000-02-17",10.4519,10.648,10.393,10.648,10100.0],["2000-02-18",10.5695,10.5891,10.5107,10.5891,2900.0],["2000-02-22",10.6284,10.6284,10.4323,10.5107,2500.0],["2000-02-23",10.5891,10.5891,10.3146,10.5499,10600.0],["2000-02-24",10.4715,10.4715,10.1185,10.1773,3700.0],["2000-02-25",10.1969,10.1969,9.6871,9.7655,6000.0],["2000-02-28",9.7655,9.7655,9.7655,9.7655,200.0],["2000-02-29",9.7263,9.7459,9.5498,9.7263,15400.0],["2000-03-01",9.7655,10.1577,9.7263,10.1577,7500.0],["2000-03-02",10.1185,10.4323,10.0401,10.3538,7100.0],["2000-03-03",10.3146,10.3146,10.1185,10.1185,4600.0],["2000-03-06",10.1577,10.1577,9.8832,10.0793,6600.0],["2000-03-07",10.1577,10.1577,10.0793,10.0793,7700.0],["2000-03-08",10.0205,10.0205,10.0009,10.0009,3500.0],["2000-03-09",10.0401,10.0401,9.8832,9.8832,1800.0],["2000-03-10",9.9616,10.2754,9.9616,10.1577,3800.0],["2000-03-13",10.1969,10.1969,9.8636,9.8636,1900.0],["2000-03-14",9.9224,9.9224,9.491,9.491,12600.0],["2000-03-15",9.5694,9.9224,9.5694,9.6871,9300.0],["2000-03-16",9.6087,9.6087,9.491,9.5302,6900.0],["2000-03-17",9.6087,9.7263,9.5694,9.5694,1400.0],["2000-03-20",9.491,9.491,9.491,9.491,700.0],["2000-03-21",9.4518,9.4518,9.4126,9.4518,2500.0],["2000-03-22",9.3733,9.3733,9.2165,9.2949,6100.0],["2000-03-23",9.3733,9.4126,9.3341,9.4126,2700.0],["2000-03-24",9.4126,9.4126,9.4126,9.4126,0.0],["2000-03-27",9.3341,9.9616,9.2949,9.9616,9600.0],["2000-03-28",9.8832,9.9616,9.844,9.844,2200.0],["2000-03-29",9.7263,9.7263,9.5302,9.5302,2700.0],["2000-03-30",9.5498,9.6087,9.3733,9.4126,4900.0],["2000-03-31",9.3341,9.3341,9.04,9.2753,5800.0],["2000-04-03",9.2165,9.3341,9.2165,9.2557,2600.0],["2000-04-04",9.2165,9.2165,9.0988,9.0988,600.0],["2000-04-05",9.0596,9.138,8.9419,9.0596,12800.0],["2000-04-06",9.0008,9.0988,9.0008,9.0988,1500.0],["2000-04-07",9.1773,9.2165,9.0596,9.0988,2600.0],["2000-04-10",8.9812,9.0204,8.9419,9.0204,1900.0],["2000-04-11",9.0204,9.138,8.9027,8.9027,2800.0],["2000-04-12",8.8635,8.9419,8.7066,8.7066,4400.0],["2000-04-13",8.6282,8.6478,8.6282,8.6282,5900.0],["2000-04-14",8.5694,8.8635,8.5497,8.7851,6100.0],["2000-04-17",8.8635,9.4518,8.8635,9.3341,14500.0],["2000-04-18",9.3341,9.4126,9.2557,9.2557,8100.0],["2000-04-19",9.138,9.138,9.0204,9.0988,3900.0],["2000-04-20",9.1773,9.2949,9.1773,9.2949,700.0],["2000-04-24",9.2165,9.2165,9.138,9.1969,3300.0],["2000-04-25",9.2557,9.2557,9.2165,9.2165,300.0],["2000-04-26",9.2557,9.2557,9.0988,9.0988,6800.0],["2000-04-27",9.0099,9.0099,8.8908,8.9702,29000.0],["2000-04-28",9.0099,9.0099,8.8511,8.871,2100.0],["2000-05-01",8.9504,9.0099,8.8908,8.8908,4100.0],["2000-05-02",8.9702,9.0496,8.7122,8.7122,3700.0],["2000-05-03",8.6924,8.9702,8.6924,8.8115,4000.0],["2000-05-04",8.8114,8.8313,8.7122,8.7916,1500.0],["2000-05-05",8.7519,8.871,8.7519,8.871,900.0],["2000-05-08",8.8115,8.8908,8.7718,8.8115,3200.0],["2000-05-09",8.8511,9.0099,8.7718,9.0099,1300.0],["2000-05-10",9.0496,9.0496,8.8114,8.9305,3900.0],["2000-05-11",8.8511,8.8511,8.613,8.6924,2800.0],["2000-05-12",8.5733,8.613,8.4145,8.4145,4300.0],["2000-05-15",8.4939,8.5733,8.4145,8.5733,3000.0],["2000-05-16",8.7321,8.8511,8.7321,8.7321,3700.0],["2000-05-17",8.7321,8.7321,8.613,8.613,1100.0],["2000-05-18",8.6527,8.6527,8.5733,8.6527,900.0],["2000-05-19",8.7321,8.7718,8.6924,8.7718,800.0],["2000-05-22",8.7718,8.8114,8.6527,8.7321,1600.0],["2000-05-23",8.6725,8.6725,8.6725,8.6725,500.0],["2000-05-24",8.5931,8.5931,8.3153,8.3947,6300.0],["2000-05-25",8.4542,8.4542,8.3748,8.3748,5100.0],["2000-05-26",8.3748,8.3748,8.3748,8.3748,500.0],["2000-05-30",8.4344,8.4344,8.3352,8.3352,1900.0],["2000-05-31",8.2558,8.2558,8.2558,8.2558,1100.0],["2000-06-01",8.2955,8.5336,8.2955,8.5336,7400.0],["2000-06-02",8.4939,8.6527,8.4542,8.6527,3700.0],["2000-06-05",8.5733,8.5733,8.5733,8.5733,400.0],["2000-06-06",8.6527,8.7916,8.6527,8.7916,2300.0],["2000-06-07",8.871,9.0297,8.7122,9.0099,7300.0],["2000-06-08",8.9702,8.9702,8.8511,8.9107,4900.0],["2000-06-09",8.8313,8.8313,8.7321,8.7916,1200.0],["2000-06-12",8.6527,8.7321,8.6527,8.7321,7600.0],["2000-06-13",8.8114,8.8114,8.6725,8.6725,2200.0],["2000-06-14",8.6328,8.6924,8.613,8.6924,2300.0],["2000-06-15",8.7122,8.7321,8.7122,8.7321,700.0],["2000-06-16",8.6725,8.7321,8.6725,8.6924,600.0],["2000-06-19",8.7321,8.9901,8.7321,8.8908,5500.0],["2000-06-20",8.9305,8.9305,8.7916,8.7916,2500.0],["2000-06-21",8.8115,8.8115,8.8115,8.8115,500.0],["2000-06-22",8.8313,8.8313,8.7718,8.8115,2300.0],["2000-06-23",8.7321,8.7321,8.6328,8.7321,1500.0],["2000-06-26",8.6527,8.6924,8.5733,8.5931,15800.0],["2000-06-27",8.613,8.613,8.5733,8.5733,1000.0],["2000-06-28",8.5138,8.5138,8.4344,8.4939,2500.0],["2000-06-29",8.5733,8.613,8.4741,8.5138,1400.0],["2000-06-30",8.4344,8.6924,8.4344,8.4741,8100.0],["2000-07-03",8.5733,8.613,8.5336,8.5336,2400.0],["2000-07-05",8.5931,8.8511,8.5336,8.7718,4900.0],["2000-07-06",8.8511,8.8511,8.7321,8.7321,5500.0],["2000-07-07",8.6924,8.6924,8.4741,8.5336,9700.0],["2000-07-10",8.5932,8.613,8.5336,8.613,7700.0],["2000-07-11",8.6924,8.6924,8.5336,8.5336,1600.0],["2000-07-12",8.4939,8.5733,8.4344,8.4939,2600.0],["2000-07-13",8.4939,8.5931,8.4939,8.5336,1400.0],["2000-07-14",8.4542,8.5733,8.4344,8.5733,1800.0],["2000-07-17",8.4939,8.4939,8.4145,8.4939,1700.0],["2000-07-18",8.5733,8.5733,8.5336,8.5336,2400.0],["2000-07-19",8.4542,8.613,8.4542,8.613,3200.0],["2000-07-20",8.5336,8.5733,8.5336,8.5733,1000.0],["2000-07-21",8.5138,8.5138,8.4344,8.4344,1500.0],["2000-07-24",8.5138,8.6725,8.5138,8.613,4000.0],["2000-07-25",8.6725,8.6924,8.6725,8.6924,1400.0],["2000-07-26",8.6924,8.8114,8.6527,8.6527,2700.0],["2000-07-27",8.613,8.6924,8.4542,8.4939,7700.0],["2000-07-28",8.4038,8.5446,8.4038,8.5446,23900.0],["2000-07-31",8.4642,8.4843,8.3636,8.4843,1800.0],["2000-08-01",8.4843,8.4843,8.4843,8.4843,0.0],["2000-08-02",8.5245,8.6049,8.4843,8.6049,1000.0],["2000-08-03",8.6049,8.6049,8.6049,8.6049,0.0],["2000-08-04",8.6853,8.6853,8.6853,8.6853,200.0],["2000-08-07",8.6853,8.7456,8.6853,8.7456,500.0],["2000-08-08",8.6853,8.7456,8.6853,8.7456,600.0],["2000-08-09",8.806,8.9266,8.806,8.9266,1100.0],["2000-08-10",8.9668,9.0874,8.9668,9.0472,14200.0],["2000-08-11",9.1276,9.1678,9.1276,9.1678,1100.0],["2000-08-14",9.208,9.3287,9.208,9.2885,1600.0],["2000-08-15",9.3488,9.4895,9.3287,9.4895,3200.0],["2000-08-16",9.5498,9.6504,9.5096,9.5297,3200.0],["2000-08-17",9.6101,9.6101,9.4493,9.4895,2100.0],["2000-08-18",9.3689,9.3689,8.9668,9.007,8500.0],["2000-08-21",9.007,9.0874,9.007,9.0271,1600.0],["2000-08-22",9.007,9.2885,9.007,9.2483,6700.0],["2000-08-23",9.1678,9.1678,9.1678,9.1678,200.0],["2000-08-24",9.2483,9.2885,9.2483,9.2885,700.0],["2000-08-25",9.3689,9.4091,9.3287,9.3287,4000.0],["2000-08-28",9.2483,9.2483,9.1477,9.1477,1500.0],["2000-08-29",9.0874,9.0874,9.0472,9.0874,1700.0],["2000-08-30",9.1678,9.1678,9.1276,9.1276,1700.0],["2000-08-31",9.0874,9.4091,9.0874,9.3287,5100.0],["2000-09-01",9.3689,9.3689,9.3689,9.3689,100.0],["2000-09-05",9.2885,9.3689,9.2885,9.3689,1100.0],["2000-09-06",9.2885,9.3287,9.2483,9.3287,4100.0],["2000-09-07",9.2885,9.2885,9.208,9.208,600.0],["2000-09-08",9.3287,9.3689,9.3287,9.3689,500.0],["2000-09-11",9.2885,9.3689,9.208,9.2885,8200.0],["2000-09-12",9.3287,9.8112,9.3287,9.5297,11100.0],["2000-09-13",9.4895,9.4895,9.3287,9.4493,1800.0],["2000-09-14",9.4895,9.6906,9.4895,9.6906,3000.0],["2000-09-15",9.7308,9.8916,9.6504,9.6504,3200.0],["2000-09-18",9.6906,9.7308,9.4493,9.4493,4100.0],["2000-09-19",9.4091,9.4091,9.208,9.3287,5100.0],["2000-09-20",9.2483,9.3287,9.2483,9.3287,900.0],["2000-09-21",9.2483,9.2483,9.1678,9.1678,1700.0],["2000-09-22",9.208,9.2885,9.1678,9.1678,2500.0],["2000-09-25",9.1678,9.1678,8.7657,8.8864,3300.0],["2000-09-26",8.8059,8.8059,8.5245,8.5245,5100.0],["2000-09-27",8.4441,8.5245,8.3636,8.4441,5300.0],["2000-09-28",8.4039,8.4843,8.4039,8.4039,400.0],["2000-09-29",8.4441,8.4642,8.3837,8.3837,1800.0],["2000-10-02",8.4843,8.6451,8.4441,8.4441,9100.0],["2000-10-03",8.5245,8.6451,8.4441,8.4441,5700.0],["2000-10-04",8.4843,8.4843,8.4441,8.4441,5200.0],["2000-10-05",8.4441,8.4441,8.4441,8.4441,3700.0],["2000-10-06",8.3636,8.4642,8.3636,8.4642,2400.0],["2000-10-09",8.4038,8.4038,8.2832,8.2832,2400.0],["2000-10-10",8.3636,8.3636,8.3636,8.3636,1100.0],["2000-10-11",8.4441,8.4441,8.3033,8.4441,1100.0],["2000-10-12",8.4441,8.4441,8.3636,8.3636,600.0],["2000-10-13",8.2832,8.3234,8.0822,8.3234,4000.0],["2000-10-16",8.3636,8.5245,8.3636,8.5245,2400.0],["2000-10-17",8.5245,8.5245,8.5245,8.5245,0.0],["2000-10-18",8.4843,8.5647,8.4441,8.4441,2400.0],["2000-10-19",8.5245,8.5245,8.2832,8.3636,10900.0],["2000-10-20",8.3636,8.4843,8.3636,8.3636,6800.0],["2000-10-23",8.2832,8.4441,8.2832,8.3636,16800.0],["2000-10-24",8.4038,8.4441,8.2028,8.2028,8700.0],["2000-10-25",8.1224,8.2028,8.042,8.042,8700.0],["2000-10-26",7.9615,8.2028,7.9213,8.1224,4700.0],["2000-10-27",8.2028,8.2028,8.2028,8.2028,100.0],["2000-10-30",8.1115,8.6006,8.1115,8.5599,6500.0],["2000-10-31",8.6414,8.6822,8.6006,8.6006,2200.0],["2000-11-01",8.5191,8.7025,8.4783,8.7025,4800.0],["2000-11-02",8.6414,8.6414,8.6006,8.6006,3000.0],["2000-11-03",8.5599,8.5599,8.4783,8.4783,4600.0],["2000-11-06",8.5191,8.6414,8.4783,8.6414,4600.0],["2000-11-07",8.6414,8.6414,8.4783,8.5191,2700.0],["2000-11-08",8.6414,8.6414,8.5599,8.5599,800.0],["2000-11-09",8.5599,8.5599,8.3968,8.4783,4000.0],["2000-11-10",8.5191,8.5191,8.3968,8.3968,1700.0],["2000-11-13",8.3153,8.3968,8.2338,8.2338,3400.0],["2000-11-14",8.2745,8.2745,8.2542,8.2542,1100.0],["2000-11-15",8.3153,8.5191,8.3153,8.5191,5100.0],["2000-11-16",8.4376,8.4376,8.4376,8.4376,500.0],["2000-11-17",8.3561,8.7637,8.3561,8.7637,3400.0],["2000-11-20",8.7841,8.8044,8.7229,8.7229,3600.0],["2000-11-21",8.8044,8.8044,8.8044,8.8044,600.0],["2000-11-22",8.7229,8.7637,8.6006,8.6822,3300.0],["2000-11-24",8.7637,8.7637,8.6414,8.6414,1200.0],["2000-11-27",8.7229,8.7229,8.7229,8.7229,800.0],["2000-11-28",8.7637,8.8044,8.7025,8.7637,5300.0],["2000-11-29",8.8044,8.8044,8.4783,8.5599,16800.0],["2000-11-30",8.6006,8.6414,8.4376,8.4376,7300.0],["2000-12-01",8.5599,8.6414,8.5599,8.6414,1600.0],["2000-12-04",8.5599,8.7229,8.5599,8.6822,2200.0],["2000-12-05",8.7637,9.049,8.7229,9.049,6900.0],["2000-12-06",9.049,9.0694,8.9879,9.0694,3600.0],["2000-12-07",9.1305,9.2528,9.1305,9.2528,700.0],["2000-12-08",9.2528,9.2528,9.212,9.212,1100.0],["2000-12-11",9.2732,9.3751,9.2121,9.3751,1200.0],["2000-12-12",9.212,9.212,9.1305,9.1305,1200.0],["2000-12-13",9.1305,9.212,9.1305,9.212,1200.0],["2000-12-14",9.1713,9.1713,9.1713,9.1713,100.0],["2000-12-15",9.2528,9.2528,9.1305,9.1305,36000.0],["2000-12-18",9.049,9.049,8.886,8.886,4300.0],["2000-12-19",8.9267,8.9267,8.8044,8.8044,2200.0],["2000-12-20",8.7229,8.8044,8.7229,8.8044,600.0],["2000-12-21",8.7229,8.8044,8.6822,8.8044,2200.0],["2000-12-22",8.8044,8.8044,8.8044,8.8044,300.0],["2000-12-26",8.8044,8.8044,8.6414,8.6414,2000.0],["2000-12-27",8.5599,8.5599,8.2745,8.2745,6600.0],["2000-12-28",8.2745,8.4376,8.2745,8.3968,5000.0],["2000-12-29",8.3968,8.6414,8.3968,8.6414,4700.0],["2001-01-02",8.6822,8.7637,8.6822,8.7229,1000.0],["2001-01-03",8.7025,8.7637,8.6414,8.7637,1800.0],["2001-01-04",8.8044,8.8452,8.7229,8.7229,2800.0],["2001-01-05",8.7637,8.7637,8.6414,8.7229,2900.0],["2001-01-08",8.6414,8.6414,8.6006,8.6006,700.0],["2001-01-09",8.5599,8.6414,8.5599,8.6414,700.0],["2001-01-10",8.6414,8.7229,8.5599,8.6006,2800.0],["2001-01-11",8.5599,8.5599,8.458,8.458,2700.0],["2001-01-12",8.3764,8.3968,8.3153,8.3561,3400.0],["2001-01-16",8.4376,8.4783,8.3561,8.4376,3600.0],["2001-01-17",8.3968,8.6414,8.3968,8.6414,4800.0],["2001-01-18",8.6006,8.6006,8.3561,8.5191,6900.0],["2001-01-19",8.4783,8.4783,8.3968,8.4376,1400.0],["2001-01-22",8.4783,8.5191,8.4783,8.5191,1000.0],["2001-01-23",8.6006,8.7229,8.6006,8.6414,2200.0],["2001-01-24",8.6414,8.6414,8.6414,8.6414,100.0],["2001-01-25",8.7229,8.7229,8.6414,8.7229,3300.0],["2001-01-26",8.6414,8.6822,8.6414,8.6822,700.0],["2001-01-29",8.6088,8.6088,8.5599,8.5599,1000.0],["2001-01-30",8.5913,8.5913,8.5087,8.5913,3700.0],["2001-01-31",8.5252,8.5252,8.5252,8.5252,500.0],["2001-02-01",8.4921,8.4921,8.4591,8.4591,900.0],["2001-02-02",8.4756,8.5252,8.426,8.4293,4400.0],["2001-02-05",8.426,8.5087,8.426,8.5087,1900.0],["2001-02-06",8.4426,8.5913,8.4426,8.5913,1500.0],["2001-02-07",8.5252,8.5747,8.4161,8.4161,3400.0],["2001-02-08",8.4591,8.5087,8.426,8.5087,400.0],["2001-02-09",8.426,8.5417,8.2608,8.3434,10500.0],["2001-02-12",8.426,8.5087,8.426,8.4591,1800.0],["2001-02-13",8.426,8.426,8.3434,8.426,2700.0],["2001-02-14",8.393,8.426,8.3434,8.3434,3300.0],["2001-02-15",8.3765,8.5252,8.3765,8.5087,3900.0],["2001-02-16",8.5086,8.5582,8.5086,8.5582,300.0],["2001-02-20",8.5582,8.5913,8.5087,8.5913,1300.0],["2001-02-21",8.5913,8.5913,8.4756,8.5087,1400.0],["2001-02-22",8.5582,8.5582,8.2608,8.2608,2600.0],["2001-02-23",8.3434,8.3434,8.2608,8.3434,6000.0],["2001-02-26",8.426,8.426,8.3434,8.3434,700.0],["2001-02-27",8.3434,8.3434,8.2939,8.3434,1500.0],["2001-02-28",8.2608,8.3434,8.1815,8.3434,3400.0],["2001-03-01",8.2608,8.3269,8.1947,8.3269,5400.0],["2001-03-02",8.2608,8.2939,8.1815,8.2278,4300.0],["2001-03-05",8.2278,8.2608,8.2278,8.2278,3800.0],["2001-03-06",8.2939,8.3269,8.2939,8.3269,700.0],["2001-03-07",8.3335,8.3335,8.2608,8.2939,4700.0],["2001-03-08",8.2608,8.3335,8.2608,8.2608,3900.0],["2001-03-09",8.2608,8.3269,8.2278,8.2278,4100.0],["2001-03-12",8.2939,8.3269,8.2278,8.3269,3700.0],["2001-03-13",8.3269,8.3269,8.2278,8.2608,1700.0],["2001-03-14",8.2608,8.3434,8.2608,8.3104,2100.0],["2001-03-15",8.36,8.393,8.2608,8.36,1900.0],["2001-03-16",8.2939,8.5087,8.2939,8.426,4800.0],["2001-03-19",8.5087,9.001,8.5087,8.8721,7700.0],["2001-03-20",8.806,8.9217,8.806,8.9217,1200.0],["2001-03-21",8.8391,8.8887,8.8391,8.8556,500.0],["2001-03-22",8.7895,8.7895,8.6739,8.7532,3200.0],["2001-03-23",8.773,8.773,8.7069,8.7069,1200.0],["2001-03-26",8.6739,8.6739,8.4591,8.4591,1700.0],["2001-03-27",8.3765,8.4426,8.3434,8.426,2800.0],["2001-03-28",8.36,8.426,8.2939,8.426,800.0],["2001-03-29",8.4756,8.5252,8.4756,8.5252,500.0],["2001-03-30",8.5252,8.5252,8.4591,8.5087,900.0],["2001-04-02",8.5582,8.6573,8.5582,8.6573,1300.0],["2001-04-03",8.74,9.0869,8.74,9.0869,2000.0],["2001-04-04",8.9217,8.9217,8.74,8.8226,3700.0],["2001-04-05",8.7565,8.7565,8.426,8.426,1800.0],["2001-04-06",8.5087,8.5913,8.5087,8.5913,1200.0],["2001-04-09",8.5087,8.5087,8.3434,8.3434,2300.0],["2001-04-10",8.3765,8.4591,8.3765,8.426,2500.0],["2001-04-11",8.426,8.426,8.426,8.426,0.0],["2001-04-12",8.5087,8.5913,8.5087,8.5913,400.0],["2001-04-16",8.6078,8.6078,8.4591,8.4591,1000.0],["2001-04-17",8.4756,8.5252,8.4591,8.5252,2500.0],["2001-04-18",8.5913,8.5913,8.5252,8.5252,600.0],["2001-04-19",8.5913,8.8391,8.5913,8.8391,1600.0],["2001-04-20",8.8391,8.9151,8.7565,8.8391,10400.0],["2001-04-23",8.806,8.806,8.6243,8.6739,11500.0],["2001-04-24",8.6904,8.7565,8.6243,8.6243,4400.0],["2001-04-25",8.5913,8.5913,8.5913,8.5913,1000.0],["2001-04-26",8.5087,8.6739,8.5087,8.6739,1700.0],["2001-04-27",8.6052,8.7057,8.6052,8.7057,1600.0],["2001-04-30",8.6722,8.7057,8.6052,8.6052,6800.0],["2001-05-01",8.622,8.6521,8.622,8.622,3200.0],["2001-05-02",8.6889,8.6889,8.622,8.622,500.0],["2001-05-03",8.5383,8.5383,8.4043,8.488,9800.0],["2001-05-04",8.4043,8.4211,8.4043,8.4211,800.0],["2001-05-07",8.4211,8.4211,8.4211,8.4211,0.0],["2001-05-08",8.5048,8.5383,8.4713,8.4713,1500.0],["2001-05-09",8.4713,8.4713,8.4713,8.4713,600.0],["2001-05-10",8.5383,8.5717,8.4579,8.5048,1300.0],["2001-05-11",8.5717,8.5717,8.4546,8.5383,2200.0],["2001-05-14",8.5717,8.5717,8.5717,8.5717,200.0],["2001-05-15",8.6555,8.7057,8.6555,8.7057,1900.0],["2001-05-16",8.7894,8.8731,8.7057,8.7894,2500.0],["2001-05-17",8.7392,8.8731,8.7057,8.8061,1800.0],["2001-05-18",8.7559,8.7559,8.7559,8.7559,1000.0],["2001-05-21",8.7057,8.7057,8.5383,8.622,3700.0],["2001-05-22",8.5383,8.622,8.4579,8.5383,5500.0],["2001-05-23",8.5048,8.622,8.5048,8.622,600.0],["2001-05-24",8.622,8.7057,8.622,8.622,1800.0],["2001-05-25",8.5383,8.5383,8.4546,8.5383,6800.0],["2001-05-29",8.5383,8.7057,8.4713,8.7057,5600.0],["2001-05-30",8.7057,8.7057,8.622,8.7057,3100.0],["2001-05-31",8.7057,8.7894,8.7057,8.7894,1000.0],["2001-06-01",8.8396,8.8664,8.7559,8.8664,2800.0],["2001-06-04",8.8061,8.8061,8.6387,8.7057,2600.0],["2001-06-05",8.7894,8.7894,8.3708,8.7057,10900.0],["2001-06-06",8.6387,8.6387,8.5383,8.5383,2600.0],["2001-06-07",8.4546,9.0405,8.4546,9.0405,2900.0],["2001-06-08",8.9568,9.0405,8.7894,8.9066,8600.0],["2001-06-11",8.9568,8.9568,8.9568,8.9568,3100.0],["2001-06-12",8.9568,9.0405,8.9568,8.9601,2800.0],["2001-06-13",8.9601,8.9601,8.9601,8.9601,200.0],["2001-06-14",9.0372,9.0372,8.7224,8.7224,6200.0],["2001-06-15",8.7894,8.8731,8.6387,8.8731,5800.0],["2001-06-18",8.7894,8.9568,8.7057,8.7057,2200.0],["2001-06-19",8.7057,8.7894,8.3708,8.3708,7100.0],["2001-06-20",8.3708,8.3708,8.3708,8.3708,200.0],["2001-06-21",8.4546,8.4546,8.4546,8.4546,500.0],["2001-06-22",8.5383,8.622,8.5383,8.5383,900.0],["2001-06-25",8.4043,8.4713,8.3876,8.4713,2300.0],["2001-06-26",8.5383,8.622,8.4043,8.622,6100.0],["2001-06-27",8.622,8.622,8.4546,8.4546,1500.0],["2001-06-28",8.5349,8.622,8.4546,8.622,2200.0],["2001-06-29",8.622,8.622,8.2871,8.2871,5200.0],["2001-07-02",8.3374,8.3708,8.3374,8.3407,800.0],["2001-07-03",8.4211,8.4211,8.3541,8.4211,900.0],["2001-07-05",8.4546,8.5383,8.4546,8.4579,800.0],["2001-07-06",8.5215,8.5215,8.5215,8.5215,100.0],["2001-07-09",8.488,8.5383,8.3708,8.3708,1600.0],["2001-07-10",8.4546,8.5215,8.4546,8.5215,1900.0],["2001-07-11",8.4713,8.4713,8.3708,8.3708,1900.0],["2001-07-12",8.3742,8.4211,8.2871,8.2871,8600.0],["2001-07-13",8.2704,8.3541,8.2704,8.3541,300.0],["2001-07-16",8.3541,8.3541,8.2871,8.2871,1000.0],["2001-07-17",8.2871,8.3708,8.2871,8.3708,600.0],["2001-07-18",8.2871,8.2871,8.2871,8.2871,300.0],["2001-07-19",8.3374,8.3708,8.2537,8.3374,4400.0],["2001-07-20",8.2704,8.3708,8.2704,8.3072,2000.0],["2001-07-23",8.2871,8.2871,8.2871,8.2871,300.0],["2001-07-24",8.2537,8.2871,8.2202,8.2871,2100.0],["2001-07-25",8.2369,8.2369,8.2369,8.2369,1200.0],["2001-07-26",8.2871,8.2871,8.2202,8.2336,2600.0],["2001-07-27",8.1867,8.2871,8.1197,8.2034,3400.0],["2001-07-30",8.1168,8.2017,8.1168,8.1848,3000.0],["2001-07-31",8.2357,8.2357,8.2357,8.2357,100.0],["2001-08-01",8.1508,8.1508,8.1508,8.1508,600.0],["2001-08-02",8.1168,8.2017,8.0761,8.1508,53000.0],["2001-08-03",8.0829,8.1338,8.0489,8.1338,4000.0],["2001-08-06",8.1338,8.2017,8.0659,8.0659,1600.0],["2001-08-07",8.0659,8.0727,7.7263,7.8112,11100.0],["2001-08-08",7.8451,7.9844,7.8451,7.964,16500.0],["2001-08-09",7.9131,7.981,7.9131,7.981,1300.0],["2001-08-10",7.981,7.981,7.9131,7.964,4500.0],["2001-08-13",7.8112,8.0319,7.7908,8.0319,8000.0],["2001-08-14",8.0829,8.0829,7.8961,7.981,5200.0],["2001-08-15",8.0659,8.2866,8.0115,8.2866,4700.0],["2001-08-16",8.2187,8.3715,8.1847,8.3715,6300.0],["2001-08-17",8.3715,8.4055,8.3715,8.4055,300.0],["2001-08-20",8.3206,8.3376,8.2697,8.3376,1700.0],["2001-08-21",8.4055,8.4055,8.3376,8.3376,2200.0],["2001-08-22",8.3885,8.3885,8.3885,8.3885,100.0],["2001-08-23",8.3206,8.4055,8.3206,8.4055,2400.0],["2001-08-24",8.4225,8.4225,8.2357,8.2357,3400.0],["2001-08-27",8.3206,8.4564,8.2866,8.2866,3700.0],["2001-08-28",8.3206,8.3546,8.2527,8.2527,1600.0],["2001-08-29",8.3206,8.3206,8.2187,8.2187,2500.0],["2001-08-30",8.2527,8.4055,8.0659,8.1848,7300.0],["2001-08-31",8.0829,8.1848,8.0829,8.1848,1800.0],["2001-09-04",8.1508,8.1508,7.8961,7.8961,3500.0],["2001-09-05",7.981,8.0489,7.981,8.0489,600.0],["2001-09-06",8.0659,8.0659,8.0659,8.0659,300.0],["2001-09-07",8.0659,8.0659,8.0659,8.0659,100.0],["2001-09-10",7.981,7.981,7.981,7.981,500.0],["2001-09-17",7.981,7.981,7.981,7.981,100.0],["2001-09-18",8.0659,8.4055,8.0659,8.324,1400.0],["2001-09-19",8.3546,8.3546,8.2527,8.2527,1400.0],["2001-09-20",8.2968,8.2968,8.2289,8.2289,5300.0],["2001-09-21",7.964,7.964,7.6414,7.8791,9800.0],["2001-09-24",7.947,8.2866,7.947,8.2187,2700.0],["2001-09-25",8.2866,8.3546,8.1508,8.3206,5100.0],["2001-09-26",8.3885,8.4904,8.1508,8.1508,6900.0],["2001-09-27",8.0829,8.0829,7.998,8.0829,5000.0],["2001-09-28",8.1508,8.2357,7.981,8.2357,5600.0],["2001-10-01",8.3206,8.4564,8.3206,8.4055,2900.0],["2001-10-02",8.3546,8.3715,8.3036,8.3206,1200.0],["2001-10-03",8.3206,8.4055,8.3206,8.4055,300.0],["2001-10-04",8.4055,8.4734,8.4055,8.4055,3700.0],["2001-10-05",8.4395,8.4904,8.3546,8.4904,2600.0],["2001-10-08",8.4734,8.4734,8.3715,8.3715,900.0],["2001-10-09",8.3715,8.4395,8.3546,8.4395,1400.0],["2001-10-10",8.4395,8.4395,8.4395,8.4395,0.0],["2001-10-11",8.4564,8.4904,8.4564,8.4904,2100.0],["2001-10-12",8.5753,8.6432,8.5413,8.5413,1800.0],["2001-10-15",8.5312,8.5312,8.4225,8.4225,4400.0],["2001-10-16",8.3885,8.3885,8.3206,8.3206,2800.0],["2001-10-17",8.3885,8.3885,8.2866,8.3206,3700.0],["2001-10-18",8.3206,8.3206,8.2866,8.2866,1100.0],["2001-10-19",8.3206,8.3206,8.2357,8.2798,2300.0],["2001-10-22",8.3206,8.4055,8.2866,8.4055,2700.0],["2001-10-23",8.3206,8.4225,8.3206,8.3715,900.0],["2001-10-24",8.3715,8.3715,8.3715,8.3715,1900.0],["2001-10-25",8.3206,8.3715,8.3206,8.3715,1600.0],["2001-10-26",8.3376,8.3376,8.3376,8.3376,100.0],["2001-10-29",8.3681,8.3715,8.3206,8.3715,2500.0],["2001-10-30",8.3388,8.3388,8.3388,8.3388,700.0],["2001-10-31",8.3698,8.3698,8.3181,8.3181,2900.0],["2001-11-01",8.3009,8.3009,8.3009,8.3009,1300.0],["2001-11-02",8.3698,8.3698,8.3698,8.3698,900.0],["2001-11-05",8.3078,8.3698,8.3044,8.3044,1000.0],["2001-11-06",8.3526,8.3526,8.3009,8.3009,3400.0],["2001-11-07",8.2665,8.2665,7.922,8.0082,13700.0],["2001-11-08",8.0082,8.0082,7.9048,7.9048,5000.0],["2001-11-09",7.9221,7.9565,7.9221,7.9565,1800.0],["2001-11-12",8.0082,8.0082,7.9599,7.9599,1400.0],["2001-11-13",8.0082,8.0426,7.9565,7.9737,3900.0],["2001-11-14",8.0254,8.0943,7.9393,8.0082,6000.0],["2001-11-15",8.0426,8.3354,8.0426,8.3354,9800.0],["2001-11-16",8.3354,8.3354,8.2493,8.2493,1400.0],["2001-11-19",8.3009,8.3009,8.1804,8.2596,2100.0],["2001-11-20",8.2665,8.2665,8.0598,8.1287,3200.0],["2001-11-21",8.1804,8.1804,8.0598,8.0598,2600.0],["2001-11-23",8.1115,8.1115,8.1115,8.1115,900.0],["2001-11-26",8.0598,8.1632,7.9427,8.0082,4700.0],["2001-11-27",7.9565,8.0426,7.9565,8.0426,4200.0],["2001-11-28",8.1287,8.1632,8.0254,8.0254,1900.0],["2001-11-29",8.0082,8.1459,8.0082,8.1459,2000.0],["2001-11-30",8.1976,8.4043,8.1976,8.4043,1200.0],["2001-12-03",8.3182,8.4215,8.2837,8.2837,2200.0],["2001-12-04",8.3698,8.3698,8.2837,8.2837,2200.0],["2001-12-05",8.2837,8.2837,8.1804,8.2803,6400.0],["2001-12-06",8.3526,8.4043,8.2837,8.3801,3400.0],["2001-12-07",8.3664,8.4559,8.3181,8.3181,6100.0],["2001-12-10",8.3698,8.5248,8.3698,8.4559,4000.0],["2001-12-11",8.4043,8.4387,8.387,8.387,1400.0],["2001-12-12",8.3767,8.3767,8.3009,8.3181,2700.0],["2001-12-13",8.3181,8.4043,8.3181,8.3181,3800.0],["2001-12-14",8.2837,8.2837,8.0426,8.0426,4400.0],["2001-12-17",7.9565,8.0426,7.9565,8.0426,5300.0],["2001-12-18",8.0426,8.0426,7.9565,8.0082,4600.0],["2001-12-19",8.0357,8.3526,7.9565,8.0426,14000.0],["2001-12-20",8.0426,8.0943,8.0426,8.0943,2000.0],["2001-12-21",8.0426,8.0564,7.9909,8.0082,1800.0],["2001-12-24",8.0598,8.0598,7.9737,8.0426,2600.0],["2001-12-26",7.9909,8.0082,7.9909,8.0082,2000.0],["2001-12-27",8.0254,8.0702,8.0254,8.0702,2400.0],["2001-12-28",8.0702,8.0736,8.0254,8.0254,2600.0],["2001-12-31",8.0254,8.0702,8.0254,8.0598,2500.0],["2002-01-02",8.0702,8.0702,8.0254,8.0598,1700.0],["2002-01-03",8.0254,8.0702,8.0254,8.0702,3100.0],["2002-01-04",8.0254,8.0254,8.0082,8.0116,2200.0],["2002-01-07",8.077,8.077,8.077,8.077,2300.0],["2002-01-08",8.0082,8.0598,7.9909,8.0598,6400.0],["2002-01-09",8.1115,8.1115,7.9909,7.9909,1800.0],["2002-01-10",8.0598,8.0943,7.9909,8.0598,3900.0],["2002-01-11",8.1115,8.1115,7.9565,8.0254,3800.0],["2002-01-14",8.0943,8.1804,7.9944,7.9944,2400.0],["2002-01-15",8.077,8.077,7.8807,7.9737,8400.0],["2002-01-16",7.9737,8.0392,7.9737,8.0082,5500.0],["2002-01-17",8.0598,8.0598,8.0598,8.0598,200.0],["2002-01-18",8.0598,8.1804,8.0082,8.0943,4700.0],["2002-01-22",8.1804,8.2665,8.1804,8.2493,3200.0],["2002-01-23",8.3009,8.3009,8.1115,8.1115,9700.0],["2002-01-24",8.1632,8.3009,8.1632,8.3009,2700.0],["2002-01-25",8.2493,8.2493,8.2148,8.2148,500.0],["2002-01-28",8.1804,8.2148,8.1115,8.1459,2000.0],["2002-01-29",8.1322,8.232,8.1287,8.232,2900.0],["2002-01-30",8.3177,8.419,8.3177,8.3876,4700.0],["2002-01-31",8.3876,8.44,8.2827,8.44,10700.0],["2002-02-01",8.3876,8.3876,8.3701,8.3701,400.0],["2002-02-04",8.3701,8.3701,8.3701,8.3701,0.0],["2002-02-05",8.3701,8.44,8.3701,8.3876,700.0],["2002-02-06",8.4575,8.4575,8.4575,8.4575,100.0],["2002-02-07",8.4575,8.4749,8.3701,8.4749,2400.0],["2002-02-08",8.44,8.44,8.44,8.44,100.0],["2002-02-11",8.44,8.44,8.44,8.44,500.0],["2002-02-12",8.5274,8.5274,8.5274,8.5274,400.0],["2002-02-13",8.4924,8.6322,8.4924,8.6322,2600.0],["2002-02-14",8.6497,8.6846,8.6497,8.6846,1200.0],["2002-02-15",8.6147,9.3486,8.6147,9.3486,6100.0],["2002-02-19",9.2613,9.6107,9.2613,9.3661,6500.0],["2002-02-20",9.4011,9.4011,9.1739,9.1739,1100.0],["2002-02-21",9.0865,9.3486,8.9118,9.3486,2700.0],["2002-02-22",9.2613,9.2613,9.0865,9.0865,700.0],["2002-02-25",9.0935,9.1529,9.0865,9.0865,12300.0],["2002-02-26",9.0935,9.0935,8.9992,9.0516,2800.0],["2002-02-27",9.0411,9.0411,9.0411,9.0411,300.0],["2002-02-28",9.0865,9.0865,8.9817,8.9817,2300.0],["2002-03-01",9.0516,9.0516,8.9467,8.9467,2400.0],["2002-03-04",8.9817,8.9817,8.9118,8.9118,900.0],["2002-03-05",8.9118,8.9118,8.9118,8.9118,0.0],["2002-03-06",8.9118,8.9992,8.9118,8.9642,3700.0],["2002-03-07",8.9467,8.9642,8.9118,8.9642,2600.0],["2002-03-08",8.9642,9.0341,8.9642,8.9817,2500.0],["2002-03-11",8.9293,8.9467,8.9293,8.9467,2300.0],["2002-03-12",8.9467,8.9467,8.9467,8.9467,500.0],["2002-03-13",9.0166,9.0516,9.0166,9.0516,2500.0],["2002-03-14",9.0166,9.1389,9.0166,9.1389,1700.0],["2002-03-15",9.1739,9.1739,9.0691,9.1389,4800.0],["2002-03-18",9.104,9.1564,9.0691,9.104,3400.0],["2002-03-19",9.1739,9.1739,9.1739,9.1739,2700.0],["2002-03-20",9.2088,9.2438,9.1215,9.2438,3700.0],["2002-03-21",9.2613,9.3312,9.2263,9.3312,1200.0],["2002-03-22",9.3486,9.3486,9.2962,9.2962,900.0],["2002-03-25",9.2962,9.2962,9.2962,9.2962,0.0],["2002-03-26",9.3172,9.3172,9.3137,9.3137,300.0],["2002-03-27",9.3137,9.3137,9.2438,9.2613,1600.0],["2002-03-28",9.2263,9.2787,9.1949,9.2787,1400.0],["2002-04-01",9.2263,9.3312,9.2263,9.3207,3700.0],["2002-04-02",9.3312,9.3836,9.3207,9.3836,3000.0],["2002-04-03",9.4011,9.4011,9.3137,9.3137,700.0],["2002-04-04",9.3661,9.4185,9.3312,9.3312,4300.0],["2002-04-05",9.2962,9.3312,9.2613,9.3312,2800.0],["2002-04-08",9.3312,9.4185,9.3312,9.4185,4300.0],["2002-04-09",9.436,9.436,9.3836,9.3836,3200.0],["2002-04-10",9.3731,9.3906,9.3312,9.3906,4000.0],["2002-04-11",9.4185,9.4185,9.4185,9.4185,100.0],["2002-04-12",9.3836,9.4185,9.3836,9.4185,1800.0],["2002-04-15",9.3836,9.3836,9.3836,9.3836,200.0],["2002-04-16",9.436,9.471,9.3486,9.471,6200.0],["2002-04-17",9.5408,9.6457,9.5408,9.6457,3000.0],["2002-04-18",9.6806,9.7855,9.6806,9.7505,7300.0],["2002-04-19",9.7331,9.7331,9.7331,9.7331,100.0],["2002-04-22",9.7226,9.7855,9.7156,9.7855,2900.0],["2002-04-23",9.7156,9.796,9.7156,9.7331,63200.0],["2002-04-24",9.7855,9.7855,9.6981,9.7505,1200.0],["2002-04-25",9.7401,9.7855,9.7401,9.7505,1900.0],["2002-04-26",9.6981,9.9253,9.6981,9.8729,8800.0],["2002-04-29",9.8357,9.8357,9.818,9.818,500.0],["2002-04-30",9.7826,9.818,9.7473,9.818,3300.0],["2002-05-01",9.8711,9.9065,9.8534,9.8534,600.0],["2002-05-02",9.818,9.8357,9.7826,9.8357,800.0],["2002-05-03",9.7826,9.8357,9.7649,9.8357,700.0],["2002-05-06",9.8003,9.9418,9.8003,9.8357,5300.0],["2002-05-07",9.818,9.818,9.7296,9.7296,2600.0],["2002-05-08",9.6942,9.6942,9.6234,9.6234,2800.0],["2002-05-09",9.5527,9.5704,9.535,9.535,2100.0],["2002-05-10",9.6057,9.6057,9.3581,9.3581,4800.0],["2002-05-13",9.305,9.305,9.2342,9.2342,1100.0],["2002-05-14",9.2696,9.305,9.1989,9.305,3600.0],["2002-05-15",9.2342,9.6942,9.2342,9.6057,10700.0],["2002-05-16",9.6305,9.634,9.6305,9.634,200.0],["2002-05-17",9.6057,9.6057,9.5527,9.5951,800.0],["2002-05-20",9.5527,9.5527,9.4819,9.4819,2200.0],["2002-05-21",9.4288,9.4996,9.4288,9.4996,2600.0],["2002-05-22",9.5527,9.5774,9.5527,9.5774,1300.0],["2002-05-23",9.5173,9.6057,9.4819,9.6057,5500.0],["2002-05-24",9.5704,9.588,9.5704,9.588,800.0],["2002-05-28",9.6765,9.7826,9.6411,9.7826,7300.0],["2002-05-29",9.8711,10.048,9.8357,9.9772,9300.0],["2002-05-30",9.9772,10.0657,9.9065,10.048,18700.0],["2002-05-31",10.3664,11.1094,10.3487,11.1094,46700.0],["2002-06-03",10.9679,10.9679,10.8264,10.9679,26100.0],["2002-06-04",10.9148,10.9325,10.8617,10.8617,3200.0],["2002-06-05",10.9148,10.9502,10.791,10.9502,4100.0],["2002-06-06",10.8971,10.8971,10.8794,10.8794,3400.0],["2002-06-07",10.791,10.791,10.6848,10.6848,4800.0],["2002-06-10",10.6141,10.6141,10.4372,10.4372,37000.0],["2002-06-11",10.4726,10.5079,10.4018,10.4726,13700.0],["2002-06-12",10.5079,10.6141,10.4372,10.6141,9600.0],["2002-06-13",10.5256,10.5256,10.3841,10.4372,4900.0],["2002-06-14",10.4549,10.4549,10.2249,10.2603,7000.0],["2002-06-17",10.2603,10.3593,10.2603,10.3593,7000.0],["2002-06-18",10.3133,10.3664,10.2886,10.3487,2800.0],["2002-06-19",10.3487,10.4336,10.3487,10.4018,5600.0],["2002-06-20",10.4018,10.4336,10.4018,10.4336,5600.0],["2002-06-21",10.4018,10.4336,10.377,10.423,3600.0],["2002-06-24",10.3664,10.5079,10.331,10.3664,18900.0],["2002-06-25",10.3133,10.3664,10.3133,10.3452,7700.0],["2002-06-26",10.2603,10.4266,10.2603,10.4266,10100.0],["2002-06-27",10.3983,10.561,10.3983,10.561,30900.0],["2002-06-28",10.607,10.6141,10.5079,10.5716,125100.0],["2002-07-01",10.5398,10.5433,10.4726,10.4761,10200.0],["2002-07-02",10.4761,10.4761,10.3664,10.3947,4700.0],["2002-07-03",10.3947,10.3947,10.2956,10.2956,7700.0],["2002-07-05",10.3664,10.3664,10.3133,10.331,800.0],["2002-07-08",10.2886,10.2886,10.1895,10.1895,4100.0],["2002-07-09",10.1718,10.2001,10.0798,10.0798,4400.0],["2002-07-10",10.0303,10.0586,9.9949,10.0126,5300.0],["2002-07-11",9.9419,9.9419,9.8003,9.8534,8300.0],["2002-07-12",9.8003,9.8357,9.7473,9.7473,2700.0],["2002-07-15",9.6942,9.6942,9.5173,9.6411,16000.0],["2002-07-16",9.588,9.634,9.5173,9.5173,2900.0],["2002-07-17",9.5704,9.5704,9.4465,9.5527,7100.0],["2002-07-18",9.588,9.588,9.4642,9.4642,2600.0],["2002-07-19",9.4111,9.4111,9.3227,9.3758,5200.0],["2002-07-22",9.2873,9.3227,9.2519,9.305,4700.0],["2002-07-23",9.305,9.305,9.075,9.075,6100.0],["2002-07-24",9.022,9.2342,8.9512,9.2342,10400.0],["2002-07-25",9.2696,9.305,9.1989,9.2342,4400.0],["2002-07-26",9.1812,9.2519,9.1281,9.2519,6500.0],["2002-07-29",9.1989,9.2696,9.1635,9.2696,4600.0],["2002-07-30",9.232,9.3933,9.232,9.3933,6900.0],["2002-07-31",9.3933,9.3933,9.3395,9.3861,4100.0],["2002-08-01",9.3575,9.3754,9.3575,9.3754,300.0],["2002-08-02",9.3395,9.3826,9.3216,9.3682,3600.0],["2002-08-05",9.3395,9.3395,9.2678,9.2678,3400.0],["2002-08-06",9.2678,9.2858,9.1961,9.2858,4300.0],["2002-08-07",9.2858,9.3395,9.2678,9.3395,1600.0],["2002-08-08",9.3575,9.3575,9.2678,9.3395,2200.0],["2002-08-09",9.3216,9.3216,9.2607,9.2607,1800.0],["2002-08-12",9.232,9.2678,9.2141,9.2141,2200.0],["2002-08-13",9.2499,9.2822,9.2499,9.2786,1300.0],["2002-08-14",9.3216,9.3575,9.2858,9.3575,2100.0],["2002-08-15",9.3575,9.8594,9.3575,9.8415,12400.0],["2002-08-16",9.7877,9.8773,9.7698,9.8773,3800.0],["2002-08-19",9.8056,9.8952,9.7877,9.8952,4000.0],["2002-08-20",9.8271,9.8415,9.7339,9.7518,4300.0],["2002-08-21",9.7232,9.7339,9.6622,9.6981,2100.0],["2002-08-22",9.6981,9.6981,9.6694,9.6873,8500.0],["2002-08-23",9.6981,9.6981,9.5009,9.5367,7200.0],["2002-08-26",9.5439,9.6084,9.5331,9.6084,9100.0],["2002-08-27",9.6084,9.7411,9.5547,9.6084,11600.0],["2002-08-28",9.5188,9.5546,9.5116,9.5188,3300.0],["2002-08-29",9.5009,9.5726,9.5009,9.5726,1600.0],["2002-08-30",9.6084,9.6443,9.6084,9.6443,1900.0],["2002-09-03",9.6084,9.6084,9.5547,9.5547,3000.0],["2002-09-04",9.5188,9.7339,9.5188,9.7339,4700.0],["2002-09-05",9.6801,9.716,9.6622,9.6622,1500.0],["2002-09-06",9.6084,9.716,9.6084,9.716,2800.0],["2002-09-09",9.6622,9.6981,9.6264,9.6981,4000.0],["2002-09-10",9.6622,9.6801,9.6443,9.6801,1000.0],["2002-09-11",9.6586,9.6586,9.6443,9.6443,400.0],["2002-09-12",9.6084,9.6084,9.5009,9.5045,3300.0],["2002-09-13",9.5547,9.5547,9.5547,9.5547,400.0],["2002-09-16",9.5546,9.5546,9.4292,9.465,4200.0],["2002-09-17",9.465,9.5188,9.465,9.5188,700.0],["2002-09-18",9.4829,9.4829,9.4292,9.4471,2800.0],["2002-09-19",9.5009,9.5009,9.4112,9.4112,2700.0],["2002-09-20",9.465,9.465,9.3861,9.4471,8200.0],["2002-09-23",9.4112,9.5905,9.4112,9.5726,7900.0],["2002-09-24",9.5905,9.6264,9.5296,9.5905,6100.0],["2002-09-25",9.6264,9.6622,9.5905,9.6622,2000.0],["2002-09-26",9.612,9.6981,9.6084,9.6981,4600.0],["2002-09-27",9.6981,9.6981,9.6264,9.6801,4300.0],["2002-09-30",9.6658,9.7339,9.6443,9.7339,1600.0],["2002-10-01",9.7232,9.7232,9.6443,9.6945,4200.0],["2002-10-02",9.716,9.716,9.6443,9.6443,1200.0],["2002-10-03",9.6801,9.716,9.6443,9.7088,2900.0],["2002-10-04",9.6801,9.6801,9.6766,9.6801,3200.0],["2002-10-07",9.6443,9.6765,9.6084,9.6443,4000.0],["2002-10-08",9.6981,9.6981,9.6264,9.6801,15400.0],["2002-10-09",9.6622,9.6801,9.6084,9.6084,6100.0],["2002-10-10",9.5905,9.6371,9.5726,9.6371,2800.0],["2002-10-11",9.6084,9.6443,9.5547,9.6443,2800.0],["2002-10-14",9.5905,9.6371,9.5905,9.6371,600.0],["2002-10-15",9.6084,9.6443,9.5905,9.6443,1100.0],["2002-10-16",9.6443,9.6443,9.6443,9.6443,0.0],["2002-10-17",9.6801,9.7339,9.6801,9.7339,2800.0],["2002-10-18",9.7698,9.8056,9.6801,9.7339,6400.0],["2002-10-21",9.6801,9.6801,9.6443,9.673,2000.0],["2002-10-22",9.6443,9.6766,9.6264,9.6586,2500.0],["2002-10-23",9.6084,9.673,9.6084,9.673,1800.0],["2002-10-24",9.6443,9.6765,9.6443,9.6694,2200.0],["2002-10-25",9.5905,9.6765,9.5905,9.6765,2000.0],["2002-10-28",9.6443,9.6443,9.612,9.612,700.0],["2002-10-29",9.5762,9.6264,9.5762,9.6264,800.0],["2002-10-30",9.5882,9.6609,9.5882,9.6463,1600.0],["2002-10-31",9.6245,9.679,9.5882,9.679,4200.0],["2002-11-01",9.7044,9.7989,9.7044,9.7989,4300.0],["2002-11-04",9.7989,9.8025,9.7626,9.8025,1900.0],["2002-11-05",9.7698,9.7698,9.7698,9.7698,400.0],["2002-11-06",9.7989,9.7989,9.6609,9.6609,5600.0],["2002-11-07",9.6245,9.6572,9.6245,9.6572,1200.0],["2002-11-08",9.6972,9.7117,9.6245,9.6681,2000.0],["2002-11-11",9.6245,9.6245,9.6245,9.6245,1200.0],["2002-11-12",9.6972,9.7153,9.5337,9.5337,3400.0],["2002-11-13",9.5337,9.5337,9.4974,9.4974,2500.0],["2002-11-14",9.5519,9.5519,9.4066,9.4538,5800.0],["2002-11-15",9.4248,9.7698,9.4248,9.7698,10600.0],["2002-11-18",9.788,9.788,9.679,9.6899,5200.0],["2002-11-19",9.6899,9.7335,9.6427,9.6427,2000.0],["2002-11-20",9.679,9.6972,9.6427,9.6972,1900.0],["2002-11-21",9.6972,9.7698,9.6609,9.7335,3300.0],["2002-11-22",9.748,9.7517,9.748,9.7517,400.0],["2002-11-25",9.7335,9.7335,9.6972,9.6972,1900.0],["2002-11-26",9.7081,9.7081,9.6282,9.6972,1200.0],["2002-11-27",9.6972,9.7299,9.5882,9.6245,6400.0],["2002-11-29",9.6064,9.6245,9.5882,9.6245,600.0],["2002-12-02",9.6245,9.6354,9.5882,9.5882,8400.0],["2002-12-03",9.5882,9.5919,9.4793,9.4793,2000.0],["2002-12-04",9.5156,9.5337,9.3522,9.3957,10900.0],["2002-12-05",9.3703,9.3703,9.334,9.334,1600.0],["2002-12-06",9.334,9.3521,9.334,9.3521,1500.0],["2002-12-09",9.2977,9.3122,9.2795,9.3086,2100.0],["2002-12-10",9.334,9.3521,9.2432,9.2432,3200.0],["2002-12-11",9.2613,9.2613,9.2105,9.2468,1300.0],["2002-12-12",9.2468,9.2541,9.225,9.225,900.0],["2002-12-13",9.225,9.225,9.225,9.225,200.0],["2002-12-16",9.225,9.2577,9.225,9.2577,1800.0],["2002-12-17",9.225,9.2396,9.1342,9.1706,3900.0],["2002-12-18",9.225,9.2323,9.1742,9.2069,4400.0],["2002-12-19",9.1778,9.225,9.1706,9.2214,6500.0],["2002-12-20",9.2214,9.2323,9.2069,9.2323,6400.0],["2002-12-23",9.2323,9.2323,9.1524,9.2032,4400.0],["2002-12-24",9.2214,9.2214,9.2214,9.2214,200.0],["2002-12-26",9.2432,9.2432,9.1887,9.1887,700.0],["2002-12-27",9.1705,9.1705,9.1524,9.1524,1600.0],["2002-12-30",9.1524,9.1524,8.9708,9.0616,11100.0],["2002-12-31",9.0616,9.087,9.0071,9.0071,8100.0],["2003-01-02",9.0071,9.0616,9.0071,9.0362,4500.0],["2003-01-03",9.0071,9.0216,8.9563,8.989,2900.0],["2003-01-06",9.0434,9.1342,8.989,9.1306,10500.0],["2003-01-07",9.0979,9.1161,9.058,9.1161,3200.0],["2003-01-08",9.1161,9.1524,9.0798,9.1161,3200.0],["2003-01-09",9.1706,9.1851,9.1161,9.1342,2300.0],["2003-01-10",9.1342,9.1451,9.1161,9.1161,600.0],["2003-01-13",9.1161,9.1161,9.0616,9.0689,2900.0],["2003-01-14",9.1342,9.1451,9.0834,9.0834,1300.0],["2003-01-15",9.1342,9.1379,9.0798,9.0798,1100.0],["2003-01-16",9.1342,9.1451,9.1233,9.1342,1400.0],["2003-01-17",9.1161,9.1233,9.0834,9.1233,5800.0],["2003-01-21",9.1451,9.1451,9.0798,9.1161,2500.0],["2003-01-22",9.1161,9.1161,9.0798,9.0798,1000.0],["2003-01-23",9.0798,9.1488,9.0253,9.1161,6700.0],["2003-01-24",9.1161,9.1197,9.0798,9.0798,4800.0],["2003-01-27",9.0253,9.0616,8.989,9.0253,2400.0],["2003-01-28",9.0689,9.0689,8.9817,9.0071,1100.0],["2003-01-29",9.0237,9.0421,8.9684,8.9979,1100.0],["2003-01-30",8.9721,8.9721,8.9058,8.9058,2700.0],["2003-01-31",8.95,9.0053,8.95,8.9905,1600.0],["2003-02-03",8.9316,8.9353,8.9316,8.9316,1400.0],["2003-02-04",8.9316,8.9316,8.6922,8.7069,8400.0],["2003-02-05",8.7033,8.7033,8.5817,8.5854,8700.0],["2003-02-06",8.6554,8.6922,8.6185,8.6738,6100.0],["2003-02-07",8.7106,8.7106,8.637,8.637,1400.0],["2003-02-10",8.637,8.637,8.6001,8.6038,900.0],["2003-02-11",8.6738,8.7843,8.6591,8.7843,9700.0],["2003-02-12",8.7843,8.9316,8.7843,8.9132,5800.0],["2003-02-13",8.95,9.0237,8.95,9.0053,2800.0],["2003-02-14",9.0347,9.4104,9.0347,9.4104,12000.0],["2003-02-18",9.4104,9.4104,9.3183,9.3662,4200.0],["2003-02-19",9.4104,9.4841,9.392,9.4841,3600.0],["2003-02-20",9.4473,9.5025,9.4473,9.4694,1300.0],["2003-02-21",9.4288,9.5762,9.4104,9.5762,2800.0],["2003-02-24",9.5209,9.5577,9.5025,9.5209,1000.0],["2003-02-25",9.5467,9.5946,9.543,9.5946,1500.0],["2003-02-26",9.5688,9.6682,9.5688,9.6093,4200.0],["2003-02-27",9.6314,9.7014,9.6314,9.7014,1100.0],["2003-02-28",9.613,9.6314,9.6093,9.613,3200.0],["2003-03-03",9.5946,9.5946,9.5725,9.5762,2100.0],["2003-03-04",9.5725,9.5762,9.5651,9.5762,1000.0],["2003-03-05",9.5209,9.6056,9.5209,9.6056,800.0],["2003-03-06",9.5872,9.6314,9.5835,9.6314,600.0],["2003-03-07",9.5946,9.6461,9.5798,9.5946,1800.0],["2003-03-10",9.5835,9.5835,9.5393,9.5762,3100.0],["2003-03-11",9.6682,9.6682,9.5762,9.6314,6600.0],["2003-03-12",9.5946,9.6019,9.5762,9.6019,600.0],["2003-03-13",9.6093,9.6682,9.6093,9.6498,2000.0],["2003-03-14",9.6682,9.6682,9.624,9.624,1200.0],["2003-03-17",9.5209,9.5688,9.5025,9.5651,2600.0],["2003-03-18",9.5025,9.683,9.5025,9.683,5500.0],["2003-03-19",9.6314,9.6314,9.4878,9.5651,3400.0],["2003-03-20",9.4951,9.5393,9.2999,9.4288,9500.0],["2003-03-21",9.4288,9.4399,9.3183,9.4399,13700.0],["2003-03-24",9.3994,9.3994,9.3552,9.3552,500.0],["2003-03-25",9.3883,9.4288,9.3736,9.392,1600.0],["2003-03-26",9.4841,9.5762,9.4104,9.4104,2900.0],["2003-03-27",9.392,9.392,9.392,9.392,200.0],["2003-03-28",9.3994,9.3994,9.3368,9.3368,800.0],["2003-03-31",9.3183,9.3478,9.2078,9.2078,4300.0],["2003-04-01",9.2079,9.2079,8.9132,8.9169,3200.0],["2003-04-02",8.8764,8.8764,8.6922,8.6922,4300.0],["2003-04-03",8.6959,8.8395,8.6959,8.8395,2800.0],["2003-04-04",8.8764,8.9206,8.8395,8.8837,4200.0],["2003-04-07",8.9132,8.9132,8.7659,8.788,4200.0],["2003-04-08",8.7659,8.7659,8.6185,8.7106,6200.0],["2003-04-09",8.729,8.7438,8.7106,8.7143,3100.0],["2003-04-10",8.7401,8.7438,8.7033,8.729,4700.0],["2003-04-11",8.6738,8.6738,8.6185,8.6185,3200.0],["2003-04-14",8.6554,8.6554,8.6185,8.6185,600.0],["2003-04-15",8.637,8.637,8.6149,8.6149,2200.0],["2003-04-16",8.648,8.648,8.5633,8.5633,2000.0],["2003-04-17",8.6185,8.6885,8.5817,8.6885,14400.0],["2003-04-21",8.7475,8.7475,8.6554,8.6738,4600.0],["2003-04-22",8.6591,8.6738,8.6554,8.6738,2200.0],["2003-04-23",8.6922,8.8027,8.6922,8.8027,4900.0],["2003-04-24",8.8027,8.8395,8.7364,8.7659,5600.0],["2003-04-25",8.8211,8.8211,8.7475,8.7475,1900.0],["2003-04-28",8.7659,8.9132,8.7659,8.9132,2400.0],["2003-04-29",8.9636,9.1056,8.9599,8.9861,4500.0],["2003-04-30",9.0608,9.0608,8.9674,8.9748,2100.0],["2003-05-01",8.9786,9.2476,8.9337,9.1729,6400.0],["2003-05-02",9.1542,9.1542,9.0608,9.0981,2000.0],["2003-05-05",9.1505,9.1542,9.0982,9.1168,5500.0],["2003-05-06",9.1355,9.1355,8.8553,8.874,7000.0],["2003-05-07",8.9113,9.0608,8.8852,9.0234,4300.0],["2003-05-08",9.0795,9.0795,9.0795,9.0795,3800.0],["2003-05-09",9.1355,9.1355,9.1355,9.1355,700.0],["2003-05-12",9.143,9.143,9.0159,9.0159,4600.0],["2003-05-13",9.0421,9.1505,9.0421,9.1505,3200.0],["2003-05-14",9.1505,9.1505,9.0795,9.0981,4500.0],["2003-05-15",9.1355,9.341,9.0981,9.341,98000.0],["2003-05-16",9.2476,9.341,9.1916,9.1916,11700.0],["2003-05-19",9.2289,9.2289,9.1168,9.1168,1900.0],["2003-05-20",9.1505,9.1542,9.1467,9.1467,6000.0],["2003-05-21",9.1505,9.1579,9.0981,9.1206,27000.0],["2003-05-22",9.1168,9.1467,9.0795,9.0795,4900.0],["2003-05-23",9.1542,9.7147,9.1019,9.7147,35100.0],["2003-05-27",9.7147,9.7147,9.1542,9.2476,33900.0],["2003-05-28",9.2476,9.285,9.1916,9.1916,26000.0],["2003-05-29",9.1916,9.1916,9.1168,9.1168,7700.0],["2003-05-30",9.1542,9.2439,9.0757,9.0795,10300.0],["2003-06-02",9.0795,9.1168,8.9861,8.9861,11800.0],["2003-06-03",9.0047,9.0795,8.9711,9.0795,65100.0],["2003-06-04",9.1355,9.2476,9.1355,9.1542,11200.0],["2003-06-05",9.1916,9.2476,9.1916,9.2476,18800.0],["2003-06-06",9.2476,9.2476,9.1168,9.1355,18400.0],["2003-06-09",9.1355,9.1355,9.0234,9.0272,10100.0],["2003-06-10",9.057,9.0608,8.9674,8.9674,14600.0],["2003-06-11",8.9674,8.9674,8.8926,8.9188,13100.0],["2003-06-12",8.93,8.9599,8.8702,8.874,16100.0],["2003-06-13",8.9076,8.9076,8.8254,8.8254,16500.0],["2003-06-16",8.8291,8.8553,8.7806,8.7806,15300.0],["2003-06-17",8.874,8.874,8.7058,8.7245,32800.0],["2003-06-18",8.7806,8.9113,8.7357,8.7806,20400.0],["2003-06-19",8.7806,8.9674,8.7806,8.8217,41800.0],["2003-06-20",8.8254,8.9113,8.8179,8.8515,7400.0],["2003-06-23",8.874,8.9674,8.7058,8.7096,15800.0],["2003-06-24",8.7133,8.8179,8.7058,8.7432,12400.0],["2003-06-25",8.7806,8.8964,8.6124,8.6797,14200.0],["2003-06-26",8.6871,9.0047,8.6572,9.0047,19300.0],["2003-06-27",9.0421,9.2663,8.9487,9.2663,36700.0],["2003-06-30",9.2663,9.3223,8.93,9.0047,180400.0],["2003-07-01",9.0608,9.3036,8.9786,9.1542,19600.0],["2003-07-02",9.1916,9.4456,9.1916,9.214,13200.0],["2003-07-03",9.2663,9.4531,9.2663,9.4157,12900.0],["2003-07-07",9.4157,9.5652,9.4157,9.5092,12000.0],["2003-07-08",9.5091,9.5652,9.4344,9.4905,5300.0],["2003-07-09",9.4942,9.5278,9.4942,9.5092,3700.0],["2003-07-10",9.5092,9.7782,9.5092,9.5278,12600.0],["2003-07-11",9.5092,9.6212,9.4531,9.5278,5900.0],["2003-07-14",9.4905,9.4905,9.285,9.341,7000.0],["2003-07-15",9.3784,9.3784,9.1654,9.1654,3200.0],["2003-07-16",9.2439,9.285,9.1579,9.2663,3100.0],["2003-07-17",9.2962,9.3074,9.2962,9.3074,1700.0],["2003-07-18",9.3261,9.3261,9.3261,9.3261,200.0],["2003-07-21",9.3485,9.5278,9.3298,9.5278,4500.0],["2003-07-22",9.5278,9.7109,9.5278,9.7109,6300.0],["2003-07-23",9.7109,9.7147,9.5092,9.5092,5400.0],["2003-07-24",9.4942,9.6773,9.4157,9.6773,5200.0],["2003-07-25",9.6997,9.7296,9.696,9.6997,2800.0],["2003-07-28",9.7259,9.7333,9.6623,9.6623,2600.0],["2003-07-29",9.6773,9.696,9.5839,9.5839,2900.0],["2003-07-30",9.5441,9.582,9.3737,9.4305,4500.0],["2003-07-31",9.5062,9.5252,9.4343,9.4343,3600.0],["2003-08-01",9.4873,9.563,9.3358,9.3737,8400.0],["2003-08-04",9.457,9.457,9.3926,9.3926,1600.0],["2003-08-05",9.4305,9.5025,9.4305,9.4722,2000.0],["2003-08-06",9.4684,9.582,9.4684,9.582,2900.0],["2003-08-07",9.5631,9.5631,9.5138,9.5631,900.0],["2003-08-08",9.5782,9.6767,9.5668,9.6577,3700.0],["2003-08-11",9.6199,9.6312,9.5252,9.6123,5800.0],["2003-08-12",9.6577,9.6577,9.6199,9.6577,1500.0],["2003-08-13",9.6274,9.6767,9.6274,9.6767,1000.0],["2003-08-14",9.7145,9.7903,9.6767,9.6767,8000.0],["2003-08-15",9.6842,9.6842,9.6842,9.6842,1000.0],["2003-08-18",9.7145,9.832,9.7145,9.7524,4700.0],["2003-08-19",9.7714,9.8282,9.7714,9.7714,1700.0],["2003-08-20",9.7714,9.7714,9.7714,9.7714,0.0],["2003-08-21",9.7714,9.8471,9.7714,9.8092,1200.0],["2003-08-22",9.8092,9.8092,9.8092,9.8092,0.0],["2003-08-25",9.7335,9.8623,9.7335,9.8623,1000.0],["2003-08-26",9.8092,9.8282,9.7714,9.8282,1300.0],["2003-08-27",9.8282,9.8319,9.7524,9.7865,2900.0],["2003-08-28",9.7562,9.7827,9.6767,9.6767,1700.0],["2003-08-29",9.6615,9.6956,9.5441,9.5441,4500.0],["2003-09-02",9.6199,9.6199,9.5631,9.5631,1100.0],["2003-09-03",9.6199,9.6199,9.5631,9.5631,2300.0],["2003-09-04",9.5062,9.6199,9.4684,9.6199,4300.0],["2003-09-05",9.6199,9.6199,9.6199,9.6199,0.0],["2003-09-08",9.582,9.6199,9.4987,9.4987,3700.0],["2003-09-09",9.5441,9.7145,9.5441,9.6388,5500.0],["2003-09-10",9.582,9.7335,9.582,9.6236,1500.0],["2003-09-11",9.582,9.6767,9.582,9.6009,3900.0],["2003-09-12",9.563,9.563,9.5062,9.5441,2500.0],["2003-09-15",9.6199,9.7524,9.6199,9.7524,5900.0],["2003-09-16",9.7903,9.8471,9.7335,9.7714,9900.0],["2003-09-17",9.7145,9.7676,9.5062,9.5062,2800.0],["2003-09-18",9.4949,9.6009,9.4949,9.5441,1200.0],["2003-09-19",9.6009,9.6009,9.4684,9.4759,3600.0],["2003-09-22",9.4684,9.5062,9.4684,9.4684,1800.0],["2003-09-23",9.4532,9.4873,9.4494,9.4759,2900.0],["2003-09-24",9.4759,9.4759,9.4722,9.4722,1300.0],["2003-09-25",9.4722,9.5062,9.3926,9.3926,3300.0],["2003-09-26",9.4116,9.4116,9.4116,9.4116,900.0],["2003-09-29",9.4684,9.5441,9.4684,9.5138,2200.0],["2003-09-30",9.4873,9.5025,9.4343,9.4949,3000.0],["2003-10-01",9.4873,9.4873,9.4873,9.4873,200.0],["2003-10-02",9.5062,9.5062,9.5062,9.5062,200.0],["2003-10-03",9.5441,9.5668,9.5441,9.5668,700.0],["2003-10-06",9.6009,9.6199,9.5252,9.5441,4600.0],["2003-10-07",9.5517,9.6388,9.5517,9.635,1300.0],["2003-10-08",9.6767,9.7714,9.6729,9.7714,5000.0],["2003-10-09",9.7335,9.8433,9.7145,9.8395,3400.0],["2003-10-10",9.8092,9.8092,9.7524,9.7524,4100.0],["2003-10-13",9.6956,9.7448,9.6956,9.7448,1000.0],["2003-10-14",9.7903,9.8282,9.7145,9.7714,3200.0],["2003-10-15",9.8092,9.8092,9.6956,9.6956,1700.0],["2003-10-16",9.6767,9.7486,9.6767,9.7335,4600.0],["2003-10-17",9.6956,9.6994,9.6653,9.6994,500.0],["2003-10-20",9.6994,9.7335,9.6199,9.6767,1200.0],["2003-10-21",9.6729,9.6729,9.6047,9.6047,1900.0],["2003-10-22",9.6426,9.6426,9.5631,9.6199,2000.0],["2003-10-23",9.6199,9.6388,9.6199,9.6199,2500.0],["2003-10-24",9.6236,9.8471,9.6199,9.8471,37000.0],["2003-10-27",9.8433,9.8471,9.8092,9.8092,23400.0],["2003-10-28",9.8471,9.8471,9.6994,9.6994,15100.0],["2003-10-29",9.5785,9.6245,9.5785,9.6245,8000.0],["2003-10-30",9.5977,9.636,9.5209,9.5209,8100.0],["2003-10-31",9.5401,9.5401,9.4249,9.4633,6900.0],["2003-11-03",9.4633,9.5746,9.4633,9.5017,5300.0],["2003-11-04",9.5209,9.5209,9.2905,9.3673,17200.0],["2003-11-05",9.4633,9.4633,9.3673,9.4441,8600.0],["2003-11-06",9.4057,9.5593,9.3289,9.5593,9100.0],["2003-11-07",9.5977,9.7128,9.5401,9.7128,7900.0],["2003-11-10",9.7896,9.8088,9.7512,9.8088,4400.0],["2003-11-11",9.8088,9.8088,9.7512,9.805,1800.0],["2003-11-12",9.805,9.805,9.6744,9.7128,2400.0],["2003-11-13",9.7704,9.7704,9.6744,9.709,1100.0],["2003-11-14",9.7512,9.805,9.5977,9.6744,7900.0],["2003-11-17",9.5977,9.7205,9.5593,9.5593,2800.0],["2003-11-18",9.5209,9.5593,9.5055,9.5055,6100.0],["2003-11-19",9.5209,9.6898,9.5055,9.5977,7000.0],["2003-11-20",9.613,9.613,9.4825,9.5209,7400.0],["2003-11-21",9.5017,9.5401,9.4633,9.4825,6400.0],["2003-11-24",9.494,9.5516,9.4825,9.5209,4900.0],["2003-11-25",9.4825,9.59,9.4825,9.5132,2800.0],["2003-11-26",9.4825,9.5938,9.4825,9.5938,400.0],["2003-11-28",9.5977,9.5977,9.5209,9.5785,1100.0],["2003-12-01",9.5401,9.5977,9.5362,9.5977,4500.0],["2003-12-02",9.6552,9.6552,9.5593,9.5593,3300.0],["2003-12-03",9.6169,9.6744,9.6169,9.6552,6300.0],["2003-12-04",9.6169,9.709,9.6169,9.6706,3900.0],["2003-12-05",9.6936,9.7896,9.6936,9.7128,9700.0],["2003-12-08",9.6552,9.7896,9.6361,9.6936,4700.0],["2003-12-09",9.6552,9.8126,9.6552,9.8126,5400.0],["2003-12-10",9.7704,9.8203,9.7128,9.8203,9200.0],["2003-12-11",9.7512,9.8242,9.7512,9.8242,5300.0],["2003-12-12",9.8242,9.8242,9.5977,9.6744,8800.0],["2003-12-15",9.6207,9.6898,9.6207,9.636,3400.0],["2003-12-16",9.6898,9.6936,9.6207,9.6552,6100.0],["2003-12-17",9.7128,9.7128,9.5977,9.5977,800.0],["2003-12-18",9.5977,9.6015,9.5017,9.5938,17000.0],["2003-12-19",9.5977,9.5977,9.5401,9.5401,8000.0],["2003-12-22",9.5209,9.5938,9.5209,9.5401,6900.0],["2003-12-23",9.5977,9.8856,9.5977,9.828,12500.0],["2003-12-24",9.7973,9.8357,9.7973,9.828,1300.0],["2003-12-26",9.9048,9.924,9.9009,9.9086,3200.0],["2003-12-29",9.9048,9.9432,9.9048,9.9086,4800.0],["2003-12-30",9.9125,9.9547,9.9086,9.9125,4700.0],["2003-12-31",9.9086,9.9086,9.9048,9.9048,1700.0],["2004-01-02",9.9585,9.9585,9.9048,9.9048,2100.0],["2004-01-05",9.9816,9.9816,9.9086,9.9624,9300.0],["2004-01-06",9.9969,10.0583,9.9624,10.02,12000.0],["2004-01-07",10.02,10.0737,10.0046,10.0391,8100.0],["2004-01-08",10.0967,10.0967,9.9969,9.9969,7900.0],["2004-01-09",10.0392,10.0392,9.9816,10.0161,8800.0],["2004-01-12",10.0775,10.0775,9.9816,9.9816,6800.0],["2004-01-13",9.9432,9.9777,9.7704,9.828,7000.0],["2004-01-14",9.8856,9.9163,9.828,9.9048,7800.0],["2004-01-15",9.9393,9.9432,9.9086,9.9432,4400.0],["2004-01-16",9.8856,9.97,9.8856,9.9662,1000.0],["2004-01-20",10.0622,10.066,10.02,10.0583,8000.0],["2004-01-21",10.0583,10.0699,10.0392,10.0583,3200.0],["2004-01-22",10.0737,10.1121,10.0699,10.1121,7500.0],["2004-01-23",10.1121,10.1543,10.0852,10.0967,4700.0],["2004-01-26",10.1735,10.3463,10.1735,10.2273,8500.0],["2004-01-27",10.3271,10.4039,10.2311,10.3693,7200.0],["2004-01-28",10.3829,10.4024,10.2663,10.2663,10700.0],["2004-01-29",10.2701,10.2701,10.1107,10.1885,12400.0],["2004-01-30",10.1146,10.169,10.0718,10.1107,2000.0],["2004-02-02",10.1107,10.1107,10.0135,10.0524,1200.0],["2004-02-03",10.1107,10.2935,10.1107,10.2546,4800.0],["2004-02-04",10.1729,10.1729,9.994,9.994,2600.0],["2004-02-05",10.0485,10.0485,10.0135,10.0135,2100.0],["2004-02-06",10.0718,10.3051,10.0718,10.1496,7300.0],["2004-02-09",10.4996,10.4996,10.4218,10.4218,10700.0],["2004-02-10",10.4996,10.519,10.4024,10.4024,7300.0],["2004-02-11",10.3829,10.4218,10.3285,10.4218,4400.0],["2004-02-12",10.519,10.5346,10.4218,10.4996,5100.0],["2004-02-13",10.4996,10.5579,10.3051,10.5385,4800.0],["2004-02-17",10.4996,10.5113,10.414,10.414,2900.0],["2004-02-18",10.344,10.3674,10.2663,10.344,7200.0],["2004-02-19",10.4179,10.554,10.4179,10.554,2800.0],["2004-02-20",10.4879,10.4879,10.4607,10.4607,600.0],["2004-02-23",10.4996,10.4996,10.4996,10.4996,300.0],["2004-02-24",10.5385,10.5501,10.344,10.4218,8400.0],["2004-02-25",10.4218,10.5579,10.4218,10.4413,7800.0],["2004-02-26",10.4801,10.5112,10.4063,10.4063,4500.0],["2004-02-27",10.4957,10.4957,10.2351,10.2663,3400.0],["2004-03-01",10.3051,10.3051,10.2701,10.3051,2100.0],["2004-03-02",10.4024,10.4024,10.3285,10.4024,6600.0],["2004-03-03",10.4218,10.4218,10.2663,10.2663,3900.0],["2004-03-04",10.2352,10.3051,10.1107,10.3051,7000.0],["2004-03-05",10.3635,10.4957,10.2857,10.4607,3300.0],["2004-03-08",10.4801,10.6746,10.4801,10.5774,6400.0],["2004-03-09",10.5812,10.694,10.5735,10.5812,7500.0],["2004-03-10",10.5774,10.694,10.5385,10.694,3200.0],["2004-03-11",10.7018,10.799,10.694,10.7679,4100.0],["2004-03-12",10.7524,10.7718,10.694,10.694,2100.0],["2004-03-15",10.7718,10.7718,10.6551,10.6551,2000.0],["2004-03-16",10.6746,10.694,10.5579,10.5579,2500.0],["2004-03-17",10.5618,10.6746,10.5618,10.6746,1900.0],["2004-03-18",10.6162,10.6512,10.6162,10.624,700.0],["2004-03-19",10.6862,10.6862,10.5851,10.5851,900.0],["2004-03-22",10.519,10.5696,10.4801,10.5696,3500.0],["2004-03-23",10.5929,10.6046,10.5774,10.5774,4900.0],["2004-03-24",10.4996,10.519,10.4607,10.4996,3900.0],["2004-03-25",10.5579,10.5579,10.3051,10.3051,9600.0],["2004-03-26",10.3635,10.4413,10.3051,10.3635,6500.0],["2004-03-29",10.4218,10.4607,10.4024,10.4024,1900.0],["2004-03-30",10.4024,10.4024,10.4024,10.4024,1100.0],["2004-03-31",10.4996,10.7796,10.3829,10.7796,6800.0],["2004-04-01",10.7329,10.8107,10.7329,10.8107,1900.0],["2004-04-02",10.8107,10.9662,10.8107,10.8884,3400.0],["2004-04-05",10.8107,11.0829,10.8107,10.8884,10200.0],["2004-04-06",10.9273,11.0051,10.869,10.869,2900.0],["2004-04-07",10.7718,10.8107,10.7329,10.8107,1900.0],["2004-04-08",10.7912,10.9857,10.7912,10.9857,5700.0],["2004-04-12",10.8885,10.8885,10.5151,10.7718,3800.0],["2004-04-13",10.7718,10.8107,10.5385,10.6162,3700.0],["2004-04-14",10.5579,10.6162,10.4763,10.4957,2600.0],["2004-04-15",10.4762,10.519,10.4257,10.519,5900.0],["2004-04-16",10.519,10.7135,10.519,10.6551,4000.0],["2004-04-19",10.7135,10.8301,10.6551,10.8301,9000.0],["2004-04-20",10.8418,10.8418,10.6746,10.7135,7200.0],["2004-04-21",10.6551,10.6862,10.6551,10.6551,3300.0],["2004-04-22",10.6357,10.6551,10.6162,10.6551,1300.0],["2004-04-23",10.6357,10.6862,10.6357,10.6551,1300.0],["2004-04-26",10.6746,10.7718,10.6551,10.7718,4800.0],["2004-04-27",10.7329,10.9079,10.7329,10.8884,5400.0],["2004-04-28",10.9062,10.9062,10.8668,10.8668,3300.0],["2004-04-29",10.8077,10.8471,10.7881,10.8077,5300.0],["2004-04-30",10.8432,10.8668,10.7684,10.7684,7200.0],["2004-05-03",10.8668,10.9062,10.7093,10.7881,6300.0],["2004-05-04",10.729,10.7881,10.6896,10.729,4600.0],["2004-05-05",10.7684,10.7684,10.7329,10.7644,4000.0],["2004-05-06",10.8471,10.8471,10.6896,10.729,7100.0],["2004-05-07",10.729,10.7329,10.5912,10.6306,6400.0],["2004-05-10",10.7093,10.7093,10.5361,10.5361,3600.0],["2004-05-11",10.6109,10.6503,10.5321,10.6109,4400.0],["2004-05-12",10.6266,10.6266,10.4731,10.4928,1500.0],["2004-05-13",10.5518,10.729,10.5518,10.5912,3600.0],["2004-05-14",10.6109,10.6581,10.5321,10.5518,4700.0],["2004-05-17",10.5912,10.6306,10.5912,10.6306,700.0],["2004-05-18",10.5518,10.5912,10.5164,10.5164,600.0],["2004-05-19",10.5715,10.5715,10.4337,10.4337,1300.0],["2004-05-20",10.3392,10.3392,10.2368,10.2762,3500.0],["2004-05-21",10.2723,10.2762,10.1581,10.1581,7900.0],["2004-05-24",10.1581,10.1975,10.099,10.099,2700.0],["2004-05-25",10.099,10.2172,9.9967,10.2172,4700.0],["2004-05-26",10.2172,10.2329,10.1778,10.2329,2700.0],["2004-05-27",10.2211,10.3353,10.1975,10.2762,5100.0],["2004-05-28",10.2368,10.2762,10.2329,10.2762,2400.0],["2004-06-01",10.2408,10.2408,10.2408,10.2408,800.0],["2004-06-02",10.1975,10.2723,10.1975,10.2172,1500.0],["2004-06-03",10.2762,10.2762,10.2368,10.2368,1200.0],["2004-06-04",10.2329,10.2723,10.2329,10.2368,1700.0],["2004-06-07",10.2565,10.2723,10.2172,10.2368,2300.0],["2004-06-08",10.2565,10.2565,10.1384,10.1502,2100.0],["2004-06-09",10.1975,10.1975,10.0006,10.036,3100.0],["2004-06-10",10.0794,10.0833,9.9731,9.9731,4100.0],["2004-06-14",10.0597,10.2172,10.0597,10.2172,3300.0],["2004-06-15",10.1581,10.2132,10.1423,10.1581,3500.0],["2004-06-16",10.1975,10.1975,10.162,10.162,4000.0],["2004-06-17",10.1896,10.2723,10.1896,10.2723,1700.0],["2004-06-18",10.2723,10.3156,10.2408,10.3156,3600.0],["2004-06-21",10.3353,10.3943,10.2998,10.355,1200.0],["2004-06-22",10.3943,10.4337,10.355,10.355,1500.0],["2004-06-23",10.3156,10.3746,10.2565,10.2565,1700.0],["2004-06-24",10.2172,10.2172,10.2172,10.2172,200.0],["2004-06-25",10.1975,10.2723,10.1975,10.2329,3000.0],["2004-06-28",10.2368,10.2723,10.2329,10.2368,3200.0],["2004-06-29",10.1975,10.3746,10.1975,10.3746,5000.0],["2004-06-30",10.3746,10.4337,10.3746,10.3746,4500.0],["2004-07-01",10.3156,10.3156,10.1778,10.1778,2200.0],["2004-07-02",10.2172,10.2368,10.1857,10.2368,1000.0],["2004-07-06",10.3156,10.355,10.1384,10.2172,3400.0],["2004-07-07",10.1778,10.3353,10.1384,10.2762,3200.0],["2004-07-08",10.2368,10.2959,10.2368,10.2762,1700.0],["2004-07-09",10.2841,10.2959,10.2368,10.2959,2300.0],["2004-07-12",10.2959,10.3116,10.292,10.292,1000.0],["2004-07-13",10.3353,10.3353,10.2959,10.2959,400.0],["2004-07-14",10.2368,10.2368,10.229,10.229,700.0],["2004-07-15",10.2368,10.2368,10.1778,10.1778,700.0],["2004-07-16",10.2172,10.355,10.1778,10.3353,6200.0],["2004-07-19",10.3746,10.4298,10.3353,10.3943,1400.0],["2004-07-20",10.3353,10.3943,10.2959,10.3943,1400.0],["2004-07-21",10.4061,10.4258,10.3392,10.3392,700.0],["2004-07-22",10.4258,10.4258,10.3077,10.3077,600.0],["2004-07-23",10.3746,10.6266,10.2959,10.6266,10400.0],["2004-07-26",10.6109,10.6109,10.54,10.5951,3200.0],["2004-07-27",10.5912,10.603,10.5597,10.5597,2300.0],["2004-07-28",10.5737,10.6215,10.5697,10.5976,900.0],["2004-07-29",10.6494,10.6494,10.5338,10.5338,1300.0],["2004-07-30",10.5298,10.5298,10.5258,10.5258,600.0],["2004-08-02",10.4899,10.4899,10.2705,10.2705,8900.0],["2004-08-03",10.2905,10.3304,10.2905,10.3304,600.0],["2004-08-04",10.2905,10.3304,10.2705,10.2705,800.0],["2004-08-05",10.3104,10.3264,10.1908,10.2905,2500.0],["2004-08-06",10.2306,10.2825,10.2107,10.2825,1700.0],["2004-08-09",10.2705,10.2825,10.1947,10.1947,2400.0],["2004-08-10",10.2067,10.6454,10.2067,10.6335,6100.0],["2004-08-11",10.5497,10.5497,10.4899,10.4899,1800.0],["2004-08-12",10.5697,10.6295,10.45,10.45,2900.0],["2004-08-13",10.4221,10.5298,10.4221,10.47,3400.0],["2004-08-16",10.5697,10.6295,10.47,10.5298,5700.0],["2004-08-17",10.4899,10.6096,10.4899,10.6096,3500.0],["2004-08-18",10.5497,10.6494,10.5497,10.6335,3500.0],["2004-08-19",10.6415,10.7292,10.6415,10.7292,2000.0],["2004-08-20",10.7492,10.7492,10.6893,10.7093,2200.0],["2004-08-23",10.7492,10.7492,10.7212,10.7212,2900.0],["2004-08-24",10.6494,10.6654,10.5697,10.6654,3900.0],["2004-08-25",10.5856,10.5856,10.5497,10.5497,1100.0],["2004-08-26",10.5697,10.5697,10.5098,10.5098,400.0],["2004-08-27",10.5697,10.5697,10.5697,10.5697,100.0],["2004-08-30",10.5697,10.6494,10.5298,10.6494,4500.0],["2004-08-31",10.6096,10.7292,10.6096,10.7292,4500.0],["2004-09-01",10.7292,10.7292,10.6893,10.7292,4100.0],["2004-09-02",10.6694,10.7093,10.6494,10.6614,5500.0],["2004-09-03",10.7093,10.7651,10.7093,10.7651,2100.0],["2004-09-07",10.7651,10.7691,10.7292,10.7651,4100.0],["2004-09-08",10.7093,10.7691,10.7093,10.7691,1800.0],["2004-09-09",10.7651,10.7691,10.6734,10.7093,5200.0],["2004-09-10",10.6694,10.6893,10.6494,10.6494,1400.0],["2004-09-13",10.6694,10.7691,10.6694,10.7412,3500.0],["2004-09-14",10.7531,10.7691,10.7372,10.7372,1800.0],["2004-09-15",10.7292,10.7691,10.7292,10.7292,2800.0],["2004-09-16",10.7691,10.7691,10.6494,10.6494,5800.0],["2004-09-17",10.7093,10.7172,10.5896,10.6694,1800.0],["2004-09-20",10.6694,10.7093,10.6494,10.7093,2300.0],["2004-09-21",10.7492,10.7691,10.7093,10.7452,2300.0],["2004-09-22",10.7651,10.7651,10.7611,10.7611,500.0],["2004-09-23",10.7651,10.7691,10.7292,10.7292,2200.0],["2004-09-24",10.7611,10.8289,10.7531,10.7531,3300.0],["2004-09-27",10.789,10.8289,10.7492,10.8289,3400.0],["2004-09-28",10.9087,10.9286,10.7691,10.8648,6900.0],["2004-09-29",10.9286,10.9286,10.7691,10.7691,6300.0],["2004-09-30",10.7691,10.7691,10.7691,10.7691,0.0],["2004-10-01",10.8688,10.8688,10.8449,10.8489,4000.0],["2004-10-04",10.8688,10.8688,10.8289,10.8289,1600.0],["2004-10-05",10.8289,11.0084,10.8289,10.9725,5500.0],["2004-10-06",10.9486,11.0284,10.9486,11.0284,1700.0],["2004-10-07",11.0483,11.148,11.0483,11.148,4300.0],["2004-10-08",11.1081,11.1081,11.1081,11.1081,200.0],["2004-10-11",11.1201,11.1201,11.0483,11.0722,2200.0],["2004-10-12",11.0483,11.168,11.0483,11.1001,1100.0],["2004-10-13",11.148,11.16,11.1281,11.1281,1400.0],["2004-10-14",11.0882,11.0882,11.0084,11.0084,2800.0],["2004-10-15",10.9486,11.0084,10.9486,11.0084,1500.0],["2004-10-18",11.0323,11.0882,11.0084,11.0882,1600.0],["2004-10-19",11.1201,11.1839,11.0962,11.1081,2100.0],["2004-10-20",11.148,11.2078,11.1081,11.2078,1700.0],["2004-10-21",11.1759,11.2078,11.168,11.2078,900.0],["2004-10-22",11.2118,11.2238,11.2078,11.2238,300.0],["2004-10-25",11.2158,11.2158,11.168,11.1879,4000.0],["2004-10-26",11.168,11.168,11.1081,11.1081,300.0],["2004-10-27",11.0882,11.1679,11.0084,11.1679,2200.0],["2004-10-28",11.1054,11.178,11.1054,11.178,700.0],["2004-10-29",11.2265,11.3678,11.2265,11.2669,3300.0],["2004-11-01",11.2265,11.283,11.1054,11.1054,2800.0],["2004-11-02",11.1094,11.1094,11.1054,11.1054,400.0],["2004-11-03",11.1094,11.2467,11.1054,11.2467,3900.0],["2004-11-04",11.2871,11.2871,11.2467,11.2467,400.0],["2004-11-05",11.1457,11.2063,11.065,11.1861,4100.0],["2004-11-08",11.2669,11.2871,11.1861,11.2265,900.0],["2004-11-09",11.3275,11.4405,11.3275,11.3477,3100.0],["2004-11-10",11.4284,11.4284,11.2265,11.2265,2600.0],["2004-11-11",11.3113,11.3113,11.0852,11.2628,1600.0],["2004-11-12",11.3073,11.3477,11.279,11.3073,1000.0],["2004-11-15",11.388,11.4284,11.3477,11.3678,1100.0],["2004-11-16",11.3275,11.4082,11.3073,11.3073,2700.0],["2004-11-17",11.3073,11.3073,11.2265,11.2265,4600.0],["2004-11-18",11.1457,11.4405,11.1457,11.4284,2800.0],["2004-11-19",11.4405,11.489,11.388,11.388,1200.0],["2004-11-22",11.3073,11.388,11.3073,11.3073,4700.0],["2004-11-23",11.3073,11.3678,11.2871,11.2871,3000.0],["2004-11-24",11.3073,11.3073,10.8025,10.9842,6700.0],["2004-11-26",10.9075,11.2063,10.9034,11.2063,3700.0],["2004-11-29",11.2629,11.3679,11.2629,11.3477,2700.0],["2004-11-30",11.3679,11.3679,11.3073,11.3113,1100.0],["2004-12-01",11.3234,11.4405,11.2144,11.3073,3400.0],["2004-12-02",11.2063,11.3073,10.7621,10.9357,35300.0],["2004-12-03",10.9357,11.489,10.9357,11.489,21000.0],["2004-12-06",11.4284,11.4284,11.2265,11.3275,2300.0],["2004-12-07",11.3275,11.4688,11.3234,11.4688,1100.0],["2004-12-08",11.4325,11.4325,11.2063,11.2063,1800.0],["2004-12-09",11.2871,11.384,11.2669,11.3073,1700.0],["2004-12-10",11.38,11.4284,11.38,11.4042,1600.0],["2004-12-13",11.4648,11.6102,11.38,11.38,4800.0],["2004-12-14",11.3275,11.3275,11.1175,11.2063,3100.0],["2004-12-15",11.2104,11.4688,11.2104,11.3477,2700.0],["2004-12-16",11.3073,11.489,11.2871,11.4284,4800.0],["2004-12-17",11.4284,11.4325,11.4284,11.4325,1300.0],["2004-12-20",11.5294,11.6142,11.4284,11.4284,1600.0],["2004-12-21",11.3275,11.59,11.3073,11.4284,3700.0],["2004-12-22",11.4688,11.7515,11.4688,11.5253,2300.0],["2004-12-23",11.5253,11.5294,11.5253,11.5294,800.0],["2004-12-27",11.4284,11.4365,11.4284,11.4365,1200.0],["2004-12-28",11.4365,11.5173,11.4284,11.4486,1700.0],["2004-12-29",11.3678,11.6101,11.3678,11.6101,800.0],["2004-12-30",11.59,11.59,11.5092,11.5092,500.0],["2004-12-31",11.4486,11.4486,11.4284,11.4284,300.0],["2005-01-03",11.5011,11.59,11.2265,11.2265,2900.0],["2005-01-04",11.1296,11.2588,10.9438,11.1054,4600.0],["2005-01-05",11.1094,11.1094,11.1094,11.1094,1200.0],["2005-01-06",11.0084,11.1861,11.0084,11.1861,2600.0],["2005-01-07",11.1619,11.1619,11.1579,11.1579,600.0],["2005-01-10",11.2063,11.3275,10.9923,10.9923,5000.0],["2005-01-11",11.065,11.1457,11.0246,11.1457,1100.0],["2005-01-12",11.1942,11.1942,10.9034,10.9963,8000.0],["2005-01-13",10.9236,11.0327,10.9034,11.0327,4900.0],["2005-01-14",11.0852,11.0852,11.0569,11.0569,900.0],["2005-01-18",11.1054,11.1215,11.0609,11.1054,1300.0],["2005-01-19",11.0852,11.1215,11.0488,11.0488,4600.0],["2005-01-20",11.1054,11.1054,11.1054,11.1054,100.0],["2005-01-21",11.0044,11.2669,10.9034,11.0246,10000.0],["2005-01-24",11.1255,11.1255,11.0246,11.0609,2200.0],["2005-01-25",11.1013,11.1054,10.9438,10.9761,2600.0],["2005-01-26",10.9034,11.0125,10.9034,10.9277,11100.0],["2005-01-27",10.9317,10.9519,10.8873,10.9236,8200.0],["2005-01-28",11.0198,11.0239,11.0198,11.0239,400.0],["2005-01-31",11.0443,11.3143,11.0443,11.1097,2800.0],["2005-02-01",11.167,11.2243,11.0443,11.0648,4200.0],["2005-02-02",11.0443,11.0443,11.0034,11.0075,4500.0],["2005-02-03",11.0075,11.0075,10.9829,10.9829,2500.0],["2005-02-04",11.1138,11.1588,11.0239,11.0239,2100.0],["2005-02-07",11.0279,11.0361,11.0034,11.0034,2000.0],["2005-02-08",10.942,11.0239,10.8193,10.9216,6100.0],["2005-02-09",10.942,10.9625,10.8725,10.9052,1300.0],["2005-02-10",10.9748,11.0852,10.9543,11.0361,4900.0],["2005-02-11",11.0648,11.167,10.9993,11.0975,3300.0],["2005-02-14",11.1875,11.1875,11.0034,11.0852,1400.0],["2005-02-15",11.0648,11.0648,11.0279,11.0279,3900.0],["2005-02-16",11.1057,11.1057,10.9748,11.0688,8400.0],["2005-02-17",11.0893,11.1425,11.0034,11.1384,4100.0],["2005-02-18",11.0852,11.0852,10.9829,11.0607,3700.0],["2005-02-22",11.0443,11.0648,10.9625,10.9707,2600.0],["2005-02-23",10.9748,10.9748,10.8807,10.942,9400.0],["2005-02-24",11.0034,11.0402,10.8725,11.0361,4300.0],["2005-02-25",11.0239,11.0443,10.9339,10.938,3600.0],["2005-02-28",10.8807,11.0361,10.8725,10.942,1900.0],["2005-03-01",10.9011,11.0852,10.9011,11.0852,5500.0],["2005-03-02",11.1057,11.1752,11.1057,11.1097,2000.0],["2005-03-03",11.167,11.1752,11.1261,11.1547,2600.0],["2005-03-04",11.1547,11.1547,11.1547,11.1547,0.0],["2005-03-07",11.1588,11.2447,11.1138,11.2202,3400.0],["2005-03-08",11.212,11.2366,11.212,11.2366,200.0],["2005-03-09",11.2284,11.2693,11.2284,11.2693,1400.0],["2005-03-10",11.257,11.2815,11.0443,11.1016,4400.0],["2005-03-11",11.0034,11.0198,10.7375,10.7743,5500.0],["2005-03-14",10.7989,10.9502,10.7989,10.9175,2700.0],["2005-03-15",10.9175,10.9175,10.7416,10.758,1700.0],["2005-03-16",10.7375,10.7784,10.6353,10.668,6800.0],["2005-03-17",10.7293,10.7375,10.7252,10.7252,900.0],["2005-03-18",10.7293,10.7293,10.6884,10.6884,400.0],["2005-03-21",10.6353,10.6353,10.5125,10.6148,2700.0],["2005-03-22",10.533,10.6966,10.533,10.5943,4000.0],["2005-03-23",10.5534,10.5534,10.4921,10.4921,1600.0],["2005-03-24",10.4962,10.6271,10.4266,10.6271,2200.0],["2005-03-28",10.4921,10.5739,10.4716,10.4716,1500.0],["2005-03-29",10.3898,10.4716,10.3898,10.4307,1800.0],["2005-03-30",10.443,10.5125,10.4103,10.5125,4100.0],["2005-03-31",10.5739,10.6312,10.4512,10.5534,1600.0],["2005-04-01",10.488,10.5125,10.353,10.353,3400.0],["2005-04-04",10.4307,10.4307,10.3694,10.3694,400.0],["2005-04-05",10.4266,10.4716,10.4266,10.4716,4000.0],["2005-04-06",10.5125,10.6148,10.4512,10.533,8900.0],["2005-04-07",10.5739,10.6148,10.5371,10.6148,3800.0],["2005-04-08",10.6148,10.6148,10.5534,10.5534,1300.0],["2005-04-11",10.533,10.5412,10.4921,10.5371,1800.0],["2005-04-12",10.5453,10.5453,10.533,10.5371,1900.0],["2005-04-13",10.5494,10.5494,10.3898,10.4921,8200.0],["2005-04-14",10.533,10.5412,10.533,10.5412,700.0],["2005-04-15",10.5371,10.5371,10.4716,10.4921,1700.0],["2005-04-18",10.5003,10.5534,10.4716,10.5534,3500.0],["2005-04-19",10.5698,10.5739,10.4962,10.5084,1200.0],["2005-04-20",10.5534,10.5698,10.5125,10.5534,2200.0],["2005-04-21",10.5125,10.5125,10.3694,10.443,6500.0],["2005-04-22",10.5125,10.5534,10.4512,10.4512,7700.0],["2005-04-25",10.5125,10.7375,10.5125,10.6353,6800.0],["2005-04-26",10.6557,10.6557,10.6148,10.6148,6100.0],["2005-04-27",10.5505,10.6335,10.5505,10.592,1600.0],["2005-04-28",10.5505,10.6335,10.5505,10.6335,3600.0],["2005-04-29",10.6542,10.8117,10.6127,10.7786,4200.0],["2005-05-02",10.7164,10.7786,10.6417,10.6583,6000.0],["2005-05-03",10.762,10.9858,10.762,10.9692,8300.0],["2005-05-04",11.0066,11.0895,10.9444,10.9858,1800.0],["2005-05-05",10.9983,10.9983,10.9029,10.9444,1000.0],["2005-05-06",10.9071,10.9858,10.8615,10.9775,2100.0],["2005-05-09",10.9858,11.0273,10.9817,10.9817,2100.0],["2005-05-10",11.048,11.1724,10.9983,11.0853,3300.0],["2005-05-11",11.1102,11.2138,11.1102,11.1143,1500.0],["2005-05-12",11.1931,11.1931,11.1931,11.1931,500.0],["2005-05-13",11.2553,11.4999,11.2304,11.4999,3800.0],["2005-05-16",11.4999,11.4999,10.9858,11.1309,3900.0],["2005-05-17",11.0273,11.0273,10.9858,10.9941,1000.0],["2005-05-18",11.0687,11.1061,11.0066,11.0066,1300.0],["2005-05-19",11.0066,11.048,10.9651,10.9651,1800.0],["2005-05-20",11.0687,11.1517,11.0687,11.1517,600.0],["2005-05-23",11.1517,11.1517,11.0687,11.0895,800.0],["2005-05-24",11.0356,11.0356,10.8698,10.8822,2300.0],["2005-05-25",10.8822,11.1931,10.8822,11.0895,4200.0],["2005-05-26",11.0936,11.2346,11.0936,11.2221,2300.0],["2005-05-27",11.2221,11.2968,11.1973,11.2968,3200.0],["2005-05-31",11.2553,11.2553,11.2055,11.247,1600.0],["2005-06-01",11.2014,11.2553,11.1931,11.2553,1800.0],["2005-06-02",11.1931,11.1931,11.1931,11.1931,900.0],["2005-06-03",11.2346,11.2553,11.2346,11.2553,400.0],["2005-06-06",11.3589,11.4336,11.2553,11.4294,5900.0],["2005-06-07",11.4253,11.4253,11.2802,11.3382,2800.0],["2005-06-08",11.2346,11.3382,11.2346,11.3382,1100.0],["2005-06-09",11.2346,11.2636,11.2346,11.2553,1400.0],["2005-06-10",11.3589,11.3797,11.2014,11.3216,4200.0],["2005-06-13",11.3962,11.9186,11.3962,11.6077,7800.0],["2005-06-14",11.6077,11.6077,11.446,11.4501,4400.0],["2005-06-15",11.6077,11.6699,11.5082,11.5082,4700.0],["2005-06-16",11.6077,11.732,11.6077,11.6284,1600.0],["2005-06-17",11.5248,11.5952,11.3714,11.4004,2600.0],["2005-06-20",11.4004,11.4045,11.4004,11.4004,400.0],["2005-06-21",11.4087,11.6077,11.4087,11.6077,900.0],["2005-06-22",11.6077,11.8067,11.6077,11.6077,1100.0],["2005-06-23",11.504,11.5662,11.4004,11.5662,900.0],["2005-06-24",11.5787,11.5869,11.4004,11.4004,6600.0],["2005-06-27",11.3589,11.4211,11.3589,11.3589,900.0],["2005-06-28",11.3962,11.4418,11.1931,11.4418,3100.0],["2005-06-29",11.5455,11.6035,11.218,11.2553,5300.0],["2005-06-30",11.2553,11.2553,11.1931,11.1931,8200.0],["2005-07-01",11.2843,11.2843,11.1931,11.1931,1400.0],["2005-07-05",11.2553,11.3921,11.2553,11.2968,2400.0],["2005-07-06",11.2055,11.3962,11.2055,11.3797,800.0],["2005-07-07",11.3797,11.4377,11.3797,11.4377,700.0],["2005-07-08",11.4004,11.4916,11.2553,11.4916,1600.0],["2005-07-11",11.4833,11.6491,11.4045,11.6491,3600.0],["2005-07-12",11.6491,11.6491,11.4004,11.5331,4400.0],["2005-07-13",11.5248,11.6491,11.5248,11.6491,5700.0],["2005-07-14",11.5455,11.6906,11.504,11.6657,4100.0],["2005-07-15",11.6325,11.6325,11.5994,11.6077,900.0],["2005-07-18",11.5248,11.6284,11.5248,11.5952,2000.0],["2005-07-19",11.6201,11.6284,11.5248,11.6284,1900.0],["2005-07-20",11.5662,11.6325,11.5662,11.6325,1800.0],["2005-07-21",11.5869,11.6284,11.5496,11.5496,800.0],["2005-07-22",11.5496,11.6077,11.4833,11.6077,2000.0],["2005-07-25",11.5787,11.6077,11.5662,11.6077,1300.0],["2005-07-26",11.5662,11.5662,11.5662,11.5662,200.0],["2005-07-27",11.6699,11.6699,11.6408,11.6699,700.0],["2005-07-28",11.7307,11.7307,11.6845,11.6845,800.0],["2005-07-29",11.7433,11.9783,11.7433,11.9112,8100.0],["2005-08-01",11.9406,12.1336,11.907,11.9615,10000.0],["2005-08-02",11.9615,11.9615,11.9112,11.9615,3500.0],["2005-08-03",11.9112,11.9112,11.9028,11.9028,700.0],["2005-08-04",11.9028,11.9112,11.9028,11.9028,1300.0],["2005-08-05",11.9322,11.9322,11.9322,11.9322,100.0],["2005-08-08",11.8986,11.8986,11.332,11.7517,6700.0],["2005-08-09",11.6636,11.7181,11.5838,11.5838,2000.0],["2005-08-10",11.6678,11.7517,11.6552,11.7307,3700.0],["2005-08-11",11.7475,11.7475,11.6971,11.7097,1100.0],["2005-08-12",11.7433,11.7433,11.6678,11.6678,1200.0],["2005-08-15",11.7517,11.9615,11.7517,11.9615,4400.0],["2005-08-16",12.0035,12.0665,12.0035,12.0455,1600.0],["2005-08-17",12.0413,12.0455,12.0413,12.0455,1100.0],["2005-08-18",11.9825,11.9825,11.9615,11.9825,1400.0],["2005-08-19",11.9615,11.9699,11.9615,11.9615,1700.0],["2005-08-22",11.928,11.9532,11.9196,11.9196,2100.0],["2005-08-23",11.8776,11.9783,11.7097,11.8776,4300.0],["2005-08-24",11.865,11.8776,11.823,11.8482,2500.0],["2005-08-25",11.7937,11.7937,11.7853,11.7853,1300.0],["2005-08-26",11.8147,11.8147,11.7307,11.8105,1400.0],["2005-08-29",11.7727,11.7727,11.6804,11.7265,800.0],["2005-08-30",11.7769,11.7769,11.7769,11.7769,100.0],["2005-08-31",11.8147,11.8147,11.7097,11.7097,1200.0],["2005-09-01",11.6678,11.7139,11.6048,11.6678,2400.0],["2005-09-02",11.6048,11.6258,11.5502,11.5922,5500.0],["2005-09-06",11.6678,11.9574,11.6678,11.7937,3700.0],["2005-09-07",11.8147,11.8147,11.7643,11.7685,2600.0],["2005-09-08",11.6887,11.8566,11.6887,11.7517,1000.0],["2005-09-09",11.7811,11.8021,11.7391,11.7559,1400.0],["2005-09-12",11.7517,11.7559,11.7517,11.7559,500.0],["2005-09-13",11.7307,11.7349,11.672,11.7013,2100.0],["2005-09-14",11.7517,11.7517,11.7517,11.7517,300.0],["2005-09-15",11.7307,11.7307,11.588,11.6552,2700.0],["2005-09-16",11.6342,11.7307,11.6342,11.6342,1600.0],["2005-09-19",11.7265,11.7853,11.7097,11.7139,2800.0],["2005-09-20",11.6929,11.6929,11.5838,11.6048,1600.0],["2005-09-21",11.6468,11.7727,11.6468,11.7097,2400.0],["2005-09-22",11.7517,11.7937,11.5838,11.6258,3300.0],["2005-09-23",11.6845,11.7517,11.6845,11.7517,1900.0],["2005-09-26",11.7013,11.7013,11.6048,11.651,2200.0],["2005-09-27",11.6258,11.7517,11.609,11.672,2400.0],["2005-09-28",11.6803,11.7979,11.6803,11.7937,4300.0],["2005-09-29",11.8063,11.8063,11.6258,11.6258,1000.0],["2005-09-30",11.6678,11.8356,11.6678,11.7937,2500.0],["2005-10-03",11.7601,11.7937,11.7517,11.7937,1200.0],["2005-10-04",11.7601,11.7895,11.7517,11.7895,9500.0],["2005-10-05",11.7937,11.823,11.6468,11.6468,1600.0],["2005-10-06",11.609,11.609,11.4621,11.5628,3300.0],["2005-10-07",11.5083,11.5167,11.4663,11.4663,2800.0],["2005-10-10",11.4999,11.5209,11.4579,11.4579,1400.0],["2005-10-11",11.5209,11.5293,11.4579,11.4579,700.0],["2005-10-12",11.4579,11.4789,11.332,11.3698,3200.0],["2005-10-13",11.3152,11.332,11.2481,11.332,5100.0],["2005-10-14",11.332,11.3362,11.2481,11.2481,2400.0],["2005-10-17",11.29,11.29,11.248,11.2522,1900.0],["2005-10-18",11.1977,11.2019,11.1641,11.2019,1900.0],["2005-10-19",11.1641,11.1641,11.1305,11.1347,500.0],["2005-10-20",11.1305,11.1305,11.1012,11.1012,1000.0],["2005-10-21",11.0592,11.0592,10.9752,11.0172,2400.0],["2005-10-24",11.0214,11.0592,11.0214,11.0382,2600.0],["2005-10-25",10.9962,10.9962,10.9752,10.9962,800.0],["2005-10-26",10.9794,10.9878,10.9123,10.9878,4400.0],["2005-10-27",10.9543,11.0214,10.9207,10.9585,3300.0],["2005-10-28",11.0031,11.1009,11.0031,11.1009,2700.0],["2005-10-31",11.1009,11.2073,11.0797,11.0797,5100.0],["2005-11-01",11.0584,11.0967,11.0584,11.0584,4600.0],["2005-11-02",11.0797,11.1647,11.0797,11.1647,1400.0],["2005-11-03",11.1647,11.1647,11.0329,11.0584,5100.0],["2005-11-04",11.0244,11.0627,11.0159,11.0627,500.0],["2005-11-07",11.1562,11.1562,10.8585,10.9946,3700.0],["2005-11-08",10.8883,11.0584,10.8883,10.9351,3900.0],["2005-11-09",11.0159,11.2498,10.8925,10.9308,14700.0],["2005-11-10",10.9521,11.0371,10.8457,10.9436,3200.0],["2005-11-11",10.9478,10.9946,10.9478,10.9946,1400.0],["2005-11-14",10.901,11.0499,10.901,10.9733,2900.0],["2005-11-15",10.9776,11.1009,10.9776,11.0882,4500.0],["2005-11-16",11.0074,11.0542,10.9308,10.9308,2100.0],["2005-11-17",10.9308,10.9691,10.9308,10.9308,700.0],["2005-11-18",10.9691,11.0329,10.85,10.9308,4700.0],["2005-11-21",10.9308,10.9478,10.6969,10.8755,7000.0],["2005-11-22",10.782,10.8032,10.7182,10.7182,4000.0],["2005-11-23",10.7607,10.9521,10.7607,10.7692,4600.0],["2005-11-25",10.782,10.8543,10.7607,10.8543,3100.0],["2005-11-28",10.867,10.8968,10.7437,10.7437,6900.0],["2005-11-29",10.7819,10.8245,10.7011,10.7011,3800.0],["2005-11-30",10.6118,10.7947,10.6118,10.7947,5000.0],["2005-12-01",10.7905,10.7905,10.5906,10.6969,4800.0],["2005-12-02",10.7607,10.8032,10.6969,10.7649,2600.0],["2005-12-05",10.3354,10.8245,10.3354,10.6756,4400.0],["2005-12-06",10.6416,10.867,10.6416,10.8032,3400.0],["2005-12-07",10.8032,10.8032,10.7607,10.8032,3700.0],["2005-12-08",10.7607,10.7649,10.6544,10.7139,3600.0],["2005-12-09",10.6501,10.6629,10.582,10.6373,2600.0],["2005-12-12",10.7394,10.7607,10.6586,10.6586,3800.0],["2005-12-13",10.6331,10.6544,10.5097,10.5735,5900.0],["2005-12-14",10.5097,10.514,10.3141,10.5055,5500.0],["2005-12-15",10.4289,10.6543,10.4289,10.6288,6800.0],["2005-12-16",10.6331,10.6799,10.5906,10.6288,4200.0],["2005-12-19",10.6331,10.7139,10.5097,10.5097,4700.0],["2005-12-20",10.463,10.4842,10.3779,10.4247,5600.0],["2005-12-21",10.4417,10.463,10.3821,10.3864,1600.0],["2005-12-22",10.3694,10.3779,10.2716,10.3779,7800.0],["2005-12-23",10.3354,10.4502,10.2928,10.3651,3700.0],["2005-12-27",10.2716,10.4927,10.2716,10.4927,6700.0],["2005-12-28",10.4289,10.548,10.3992,10.548,4600.0],["2005-12-29",10.5055,10.6586,10.5055,10.6586,8400.0],["2005-12-30",10.6714,10.7054,10.6331,10.7011,2900.0],["2006-01-03",10.7011,10.7522,10.7011,10.7394,2100.0],["2006-01-04",10.7564,10.7564,10.6331,10.6969,3200.0],["2006-01-05",10.6671,10.7522,10.6544,10.7139,1600.0],["2006-01-06",10.7564,10.8032,10.6544,10.7309,11000.0],["2006-01-09",10.8245,10.8415,10.7607,10.8415,2800.0],["2006-01-10",10.8415,10.8415,10.7437,10.7692,2900.0],["2006-01-11",10.7692,10.7692,10.7224,10.7224,6400.0],["2006-01-12",10.7564,10.8458,10.6799,10.8458,3200.0],["2006-01-13",10.8458,10.9521,10.8458,10.8713,2800.0],["2006-01-17",10.9308,10.9521,10.8713,10.9138,2700.0],["2006-01-18",10.9138,10.9223,10.8713,10.8755,700.0],["2006-01-19",10.867,10.9266,10.7394,10.7437,5700.0],["2006-01-20",10.8457,10.8755,10.7649,10.8755,2100.0],["2006-01-23",10.8245,10.867,10.7011,10.7011,2100.0],["2006-01-24",10.782,10.8457,10.6544,10.7352,11700.0],["2006-01-25",10.7607,10.7607,10.4204,10.6288,16600.0],["2006-01-26",10.548,10.548,10.3013,10.463,9000.0],["2006-01-27",10.463,10.6331,10.463,10.6331,14100.0],["2006-01-30",10.6741,10.7172,10.5662,10.6309,4500.0],["2006-01-31",10.5878,10.6525,10.5706,10.6051,3100.0],["2006-02-01",10.6223,10.6654,10.6051,10.6482,2800.0],["2006-02-02",10.6094,10.6525,10.5921,10.6482,2200.0],["2006-02-03",10.6913,10.7603,10.687,10.7603,3900.0],["2006-02-06",10.7474,10.7819,10.6741,10.6956,4500.0],["2006-02-07",10.6741,10.7172,10.5662,10.6094,3200.0],["2006-02-08",10.6611,10.7387,10.6525,10.6741,8200.0],["2006-02-09",10.6741,10.7819,10.6568,10.7819,9700.0],["2006-02-10",10.7819,10.9975,10.7819,10.8681,6500.0],["2006-02-13",10.9889,10.9889,10.9544,10.9846,4000.0],["2006-02-14",10.9975,11.0191,10.8078,10.9975,6800.0],["2006-02-15",11.0234,11.0277,10.9587,10.9975,700.0],["2006-02-16",10.9113,10.9975,10.8379,10.9975,3700.0],["2006-02-17",11.032,11.032,10.825,10.825,5300.0],["2006-02-21",10.825,10.9889,10.7862,10.9889,6800.0],["2006-02-22",10.9026,11.1657,10.8034,10.9285,16800.0],["2006-02-23",10.9328,10.9975,10.9026,10.9026,6400.0],["2006-02-24",10.9759,11.0191,10.9156,10.9156,2400.0],["2006-02-27",10.9113,11.032,10.9069,11.0105,4600.0],["2006-02-28",11.032,11.0363,10.976,10.9975,2100.0],["2006-03-01",11.0018,11.1269,10.9975,11.1053,5900.0],["2006-03-02",11.0406,11.1269,10.9975,11.0406,4300.0],["2006-03-03",11.1053,11.1053,10.9026,11.0061,4200.0],["2006-03-06",10.9414,10.976,10.8897,10.976,1900.0],["2006-03-07",10.8983,10.976,10.8983,10.9371,4400.0],["2006-03-08",10.9716,10.9975,10.9113,10.9113,2100.0],["2006-03-09",10.9328,10.9501,10.9026,10.9501,1700.0],["2006-03-10",10.9889,10.9975,10.9113,10.9113,1200.0],["2006-03-13",10.8897,10.9975,10.8897,10.9975,4600.0],["2006-03-14",10.9113,10.9889,10.7603,10.8466,5600.0],["2006-03-15",10.8164,10.825,10.6741,10.8207,4400.0],["2006-03-16",10.7948,10.8897,10.6913,10.8638,6900.0],["2006-03-17",10.8034,10.9673,10.8034,10.9371,2200.0],["2006-03-20",10.9458,10.9458,10.7819,10.8509,4500.0],["2006-03-21",10.7948,10.9414,10.7819,10.9414,5300.0],["2006-03-22",10.8854,10.9199,10.7819,10.8466,3700.0],["2006-03-23",10.7819,10.8897,10.7387,10.8897,4500.0],["2006-03-24",10.8897,10.9069,10.8466,10.9069,3800.0],["2006-03-27",10.9069,10.9069,10.7819,10.894,4000.0],["2006-03-28",10.8681,10.9975,10.8681,10.9113,2400.0],["2006-03-29",10.9328,10.9975,10.8897,10.9975,3300.0],["2006-03-30",11.0406,11.0406,10.8466,10.9113,5900.0],["2006-03-31",10.825,11.2606,10.825,11.2606,20000.0],["2006-04-03",11.2131,11.2477,11.0838,11.2347,6100.0],["2006-04-04",11.2175,11.2175,10.825,11.0277,5400.0],["2006-04-05",11.0622,11.17,11.0622,11.17,1100.0],["2006-04-06",11.2088,11.2088,11.1485,11.1528,1700.0],["2006-04-07",11.0838,11.1485,10.9587,10.963,2000.0],["2006-04-10",10.9328,10.9975,10.9328,10.9975,2200.0],["2006-04-11",11.0622,11.0622,10.6525,10.6525,9000.0],["2006-04-12",10.6525,10.825,10.6525,10.825,2500.0],["2006-04-13",10.7819,10.8034,10.6094,10.6956,7400.0],["2006-04-17",10.7603,10.7819,10.6568,10.7344,3900.0],["2006-04-18",10.7431,10.7474,10.6827,10.6956,9300.0],["2006-04-19",10.6956,10.8207,10.687,10.8207,3200.0],["2006-04-20",10.7603,10.8509,10.7172,10.8509,2400.0],["2006-04-21",10.8034,10.8638,10.7387,10.8638,3000.0],["2006-04-24",10.7819,10.8854,10.7387,10.8595,4500.0],["2006-04-25",10.8336,10.8379,10.8336,10.8336,500.0],["2006-04-26",10.7862,10.7862,10.7776,10.7776,2300.0],["2006-04-27",10.8366,10.8891,10.8366,10.8891,1500.0],["2006-04-28",10.9547,10.9547,10.9109,10.9328,1700.0],["2006-05-01",10.9765,10.9765,10.8672,10.9328,2300.0],["2006-05-02",10.9109,10.9984,10.8716,10.9328,7100.0],["2006-05-03",10.9153,10.9153,10.9153,10.9153,100.0],["2006-05-04",10.8978,10.9328,10.8891,10.8891,700.0],["2006-05-05",10.8235,10.8235,10.7229,10.7798,2000.0],["2006-05-08",10.7229,10.9722,10.7229,10.9722,2100.0],["2006-05-09",10.771,10.8104,10.7273,10.7623,2700.0],["2006-05-10",10.8453,10.9328,10.8016,10.8541,3400.0],["2006-05-11",10.8016,10.8453,10.736,10.8016,1600.0],["2006-05-12",10.8672,10.8672,10.7579,10.7579,600.0],["2006-05-15",10.8453,10.8453,10.7579,10.8191,1700.0],["2006-05-16",10.8235,10.8453,10.8235,10.8235,900.0],["2006-05-17",10.7797,10.7797,10.736,10.736,1900.0],["2006-05-18",10.7142,10.8235,10.6704,10.8235,4200.0],["2006-05-19",10.8016,10.8235,10.8016,10.8235,9600.0],["2006-05-22",10.8016,10.8453,10.8016,10.8235,2500.0],["2006-05-23",10.8454,10.8891,10.8454,10.8891,1700.0],["2006-05-24",10.8235,10.8672,10.7798,10.7798,3500.0],["2006-05-25",10.8235,10.8235,10.8235,10.8235,100.0],["2006-05-26",10.7929,10.8235,10.7797,10.8191,5000.0],["2006-05-30",10.8322,10.8453,10.8235,10.8366,7800.0],["2006-05-31",10.8454,10.8891,10.8454,10.8891,1900.0],["2006-06-01",10.9109,10.9109,10.7229,10.8016,3800.0],["2006-06-02",10.7141,10.7141,10.6748,10.6923,5200.0],["2006-06-05",10.7054,10.7054,10.6267,10.6923,2900.0],["2006-06-06",10.7142,10.8016,10.6792,10.7579,3900.0],["2006-06-07",10.7579,10.8104,10.7185,10.7185,4100.0],["2006-06-08",10.6486,10.6967,10.6267,10.6879,5300.0],["2006-06-09",10.6923,10.806,10.6748,10.6792,4700.0],["2006-06-12",10.6923,10.7054,10.6048,10.6048,4800.0],["2006-06-13",10.6048,10.6048,10.4736,10.5786,2800.0],["2006-06-14",10.6267,10.6267,10.4955,10.5217,4700.0],["2006-06-15",10.4955,10.6923,10.4736,10.5742,6800.0],["2006-06-16",10.6267,10.6267,10.5349,10.6267,2300.0],["2006-06-19",10.5611,10.6223,10.4955,10.6048,1400.0],["2006-06-20",10.5611,10.5611,10.3424,10.4605,4700.0],["2006-06-21",10.4343,10.4955,10.4343,10.4693,3500.0],["2006-06-22",10.5174,10.583,10.3337,10.3643,6100.0],["2006-06-23",10.4299,10.4605,10.3862,10.4168,3600.0],["2006-06-26",10.4124,10.4955,10.3862,10.4911,3500.0],["2006-06-27",10.4955,10.6005,10.4124,10.4124,5200.0],["2006-06-28",10.4693,10.478,10.4386,10.4736,1900.0],["2006-06-29",10.5567,10.5567,10.4955,10.5436,3800.0],["2006-06-30",10.4955,10.5567,10.4693,10.5217,4000.0],["2006-07-03",10.5217,10.5217,10.5217,10.5217,0.0],["2006-07-05",10.4518,10.4693,10.408,10.408,2400.0],["2006-07-06",10.408,10.5042,10.408,10.4124,7300.0],["2006-07-07",10.4955,10.5392,10.4955,10.5086,2000.0],["2006-07-10",10.4955,10.5392,10.4518,10.5392,4200.0],["2006-07-11",10.583,10.6398,10.583,10.5961,4200.0],["2006-07-12",10.6398,10.7098,10.5392,10.6835,5600.0],["2006-07-13",10.6923,10.736,10.6923,10.7316,2300.0],["2006-07-14",10.6923,10.6923,10.4955,10.5655,5500.0],["2006-07-17",10.6092,10.7535,10.5698,10.6092,3900.0],["2006-07-18",10.6048,10.6048,10.4955,10.5698,1400.0],["2006-07-19",10.5742,10.7185,10.5042,10.5217,8200.0],["2006-07-20",10.5392,10.6923,10.5392,10.6704,2900.0],["2006-07-21",10.6048,10.6879,10.6048,10.6835,1400.0],["2006-07-24",10.6879,10.7797,10.6267,10.736,2000.0],["2006-07-25",10.6704,10.7229,10.6267,10.6267,1900.0],["2006-07-26",10.6704,10.6748,10.6311,10.6748,1100.0],["2006-07-27",10.736,10.8016,10.736,10.7579,3100.0],["2006-07-28",10.8444,10.9065,10.6448,10.6448,3300.0],["2006-07-31",10.6891,11.0351,10.6891,10.9508,11700.0],["2006-08-01",10.9286,10.9331,10.8666,10.902,1600.0],["2006-08-02",10.9508,10.9508,10.7823,10.8222,2400.0],["2006-08-03",10.8666,10.9641,10.7557,10.8,5600.0],["2006-08-04",10.7778,10.9553,10.7778,10.9109,4500.0],["2006-08-07",10.8444,10.902,10.7778,10.7778,2200.0],["2006-08-08",10.8222,10.8621,10.6448,10.6448,4100.0],["2006-08-09",10.7113,10.9774,10.698,10.9553,6200.0],["2006-08-10",10.973,10.9952,10.973,10.9907,2500.0],["2006-08-11",11.0307,11.0307,10.9641,10.9641,500.0],["2006-08-14",11.0218,11.0395,10.9331,11.0395,17200.0],["2006-08-15",11.0661,11.0883,10.9553,10.9641,6200.0],["2006-08-16",10.9553,10.9996,10.9109,10.9996,4800.0],["2006-08-17",10.9774,11.0218,10.9774,11.0218,1000.0],["2006-08-18",10.9996,10.9996,10.9597,10.9819,1300.0],["2006-08-21",11.0351,11.075,10.9242,11.075,1700.0],["2006-08-22",10.9774,11.075,10.8887,10.9065,2800.0],["2006-08-23",10.9553,11.0307,10.8444,10.9553,3600.0],["2006-08-24",10.9907,10.9907,10.6891,10.6891,3600.0],["2006-08-25",10.6537,10.769,10.6492,10.7335,1700.0],["2006-08-28",10.698,10.8444,10.698,10.8444,1800.0],["2006-08-29",10.8222,10.871,10.8,10.871,1100.0],["2006-08-30",10.8,11.044,10.8,11.0174,5300.0],["2006-08-31",10.9774,11.0573,10.8666,10.8976,3800.0],["2006-09-01",10.9331,10.9774,10.8976,10.8976,2700.0],["2006-09-05",10.6891,10.8222,10.6891,10.8222,6000.0],["2006-09-06",10.8222,10.8222,10.6803,10.7468,3300.0],["2006-09-07",10.6891,10.8,10.6891,10.6936,2700.0],["2006-09-08",10.6758,10.7246,10.667,10.7246,2500.0],["2006-09-11",10.7246,10.7734,10.6714,10.6714,1500.0],["2006-09-12",10.6891,10.8,10.6891,10.8,1100.0],["2006-09-13",10.7823,10.8665,10.7778,10.7911,4300.0],["2006-09-14",10.8222,10.8222,10.6891,10.7291,2400.0],["2006-09-15",10.6936,10.7246,10.6891,10.7246,1500.0],["2006-09-18",10.7424,10.7424,10.6891,10.7069,1400.0],["2006-09-19",10.6847,10.7512,10.667,10.7246,3500.0],["2006-09-20",10.667,10.7113,10.667,10.667,4800.0],["2006-09-21",10.667,10.7113,10.6448,10.6536,5100.0],["2006-09-22",10.667,10.7778,10.6492,10.7113,2600.0],["2006-09-25",10.7113,10.7778,10.6492,10.6492,3800.0],["2006-09-26",10.6492,10.7335,10.6492,10.7335,1700.0],["2006-09-27",10.6891,10.6891,10.6492,10.6492,1500.0],["2006-09-28",10.8444,10.8444,10.6448,10.7601,11200.0],["2006-09-29",10.8222,10.8222,10.7645,10.7645,1700.0],["2006-10-02",10.8178,10.8887,10.8178,10.8843,2800.0],["2006-10-03",10.8,10.8,10.6936,10.7778,1300.0],["2006-10-04",10.7778,10.7778,10.6403,10.6403,1400.0],["2006-10-05",10.6004,10.6226,10.5605,10.565,3700.0],["2006-10-06",10.6448,10.7113,10.6448,10.6448,4700.0],["2006-10-09",10.6004,10.6891,10.6004,10.6891,1800.0],["2006-10-10",10.6448,10.7557,10.6448,10.7557,2600.0],["2006-10-11",10.7557,10.8444,10.7468,10.8444,4100.0],["2006-10-12",10.7335,10.8399,10.7113,10.8178,6400.0],["2006-10-13",10.8178,10.8621,10.8178,10.8488,3000.0],["2006-10-16",10.8621,10.8665,10.8266,10.8665,6900.0],["2006-10-17",10.8311,10.9553,10.8311,10.942,5900.0],["2006-10-18",10.8887,10.9286,10.8666,10.871,1400.0],["2006-10-19",10.9508,10.9508,10.8665,10.8665,3800.0],["2006-10-20",10.8666,10.8799,10.8266,10.8799,3100.0],["2006-10-23",10.942,10.9508,10.8932,10.9286,6800.0],["2006-10-24",10.9109,10.9553,10.8665,10.8665,1900.0],["2006-10-25",10.9419,10.9774,10.9109,10.9774,4300.0],["2006-10-26",10.973,11.0839,10.9375,11.0661,5200.0],["2006-10-27",10.9774,11.1061,10.9331,11.0661,12900.0],["2006-10-30",11.0189,11.2438,11.0189,11.1538,7700.0],["2006-10-31",11.1808,11.1808,11.0819,11.0819,6700.0],["2006-11-01",11.0279,11.0999,10.8885,11.0999,11100.0],["2006-11-02",11.0999,11.1763,11.0909,11.1763,5900.0],["2006-11-03",11.1538,11.2393,11.0999,11.2168,3500.0],["2006-11-06",11.1853,11.2663,11.1853,11.2033,5200.0],["2006-11-07",11.1898,11.2888,11.1808,11.2123,3300.0],["2006-11-08",11.2258,11.3113,11.2258,11.3068,4300.0],["2006-11-09",11.3382,11.4552,11.3158,11.4552,2800.0],["2006-11-10",11.4687,11.5631,11.3337,11.3967,10000.0],["2006-11-13",11.4507,11.6935,11.4507,11.6935,10600.0],["2006-11-14",11.77,11.851,11.6486,11.6531,9900.0],["2006-11-15",11.689,11.6935,11.5586,11.5811,7000.0],["2006-11-16",11.6486,11.716,11.5991,11.6081,6100.0],["2006-11-17",11.5811,11.8959,11.4957,11.734,8800.0],["2006-11-20",11.698,11.716,11.6486,11.7115,2400.0],["2006-11-21",11.6935,11.7115,11.5811,11.5811,3500.0],["2006-11-22",11.5406,11.6845,11.5361,11.6845,4800.0],["2006-11-24",11.6845,11.6845,11.6845,11.6845,0.0],["2006-11-27",11.6935,11.698,11.6711,11.6935,10900.0],["2006-11-28",11.6711,11.6935,11.5181,11.5181,3300.0],["2006-11-29",11.4912,11.6845,11.4462,11.5811,5000.0],["2006-11-30",11.5811,11.6935,11.5811,11.6935,3500.0],["2006-12-01",11.707,11.7115,11.6756,11.7115,2000.0],["2006-12-04",11.7115,11.7115,11.6486,11.6666,3100.0],["2006-12-05",11.6935,11.6935,11.5451,11.5811,6600.0],["2006-12-06",11.5811,11.5811,11.5811,11.5811,1900.0],["2006-12-07",11.7115,11.7115,11.5451,11.5811,4300.0],["2006-12-08",11.5811,11.6935,11.5811,11.6845,2400.0],["2006-12-11",11.6351,11.6351,11.4687,11.4687,8200.0],["2006-12-12",11.5361,11.5361,11.2663,11.4012,4700.0],["2006-12-13",11.4462,11.4687,11.4282,11.4687,4200.0],["2006-12-14",11.4597,11.4687,11.4012,11.4012,2500.0],["2006-12-15",11.3787,11.3967,11.2978,11.3517,3200.0],["2006-12-18",11.3697,11.4192,11.3113,11.3337,12400.0],["2006-12-19",11.3337,11.3337,11.1808,11.2258,6000.0],["2006-12-20",11.2213,11.3337,11.2213,11.3113,9600.0],["2006-12-21",11.2438,11.3517,11.1988,11.3113,4800.0],["2006-12-22",11.2438,11.2663,11.1763,11.1763,11300.0],["2006-12-26",11.1763,11.3472,11.1763,11.3472,10700.0],["2006-12-27",11.3247,11.3787,11.3247,11.3472,2000.0],["2006-12-28",11.4237,11.4552,11.2483,11.3787,5200.0],["2006-12-29",11.3113,11.4012,11.1314,11.4012,14100.0],["2007-01-03",11.4597,11.4956,11.4282,11.4462,3100.0],["2007-01-04",11.4507,11.4912,11.4462,11.4912,3000.0],["2007-01-05",11.4867,11.5047,11.4777,11.4777,1500.0],["2007-01-08",11.5092,11.5092,11.4777,11.4867,1400.0],["2007-01-09",11.4957,11.5136,11.4867,11.4912,2600.0],["2007-01-10",11.4912,11.5046,11.4867,11.5001,5400.0],["2007-01-11",11.5136,11.5271,11.4912,11.5136,7200.0],["2007-01-12",11.5136,11.5271,11.4777,11.5271,3400.0],["2007-01-16",11.4912,11.5136,11.4822,11.4822,2300.0],["2007-01-17",11.4822,11.5136,11.4822,11.5136,1800.0],["2007-01-18",11.5316,11.5541,11.4822,11.5136,4600.0],["2007-01-19",11.5496,11.5496,11.4462,11.4642,6100.0],["2007-01-22",11.5136,11.5676,11.4462,11.4912,5300.0],["2007-01-23",11.4732,11.4912,11.4462,11.4687,5400.0],["2007-01-24",11.4912,11.5316,11.4507,11.4687,4900.0],["2007-01-25",11.5136,11.5136,11.4012,11.4012,21700.0],["2007-01-26",11.3607,11.3697,11.3023,11.3697,3000.0],["2007-01-29",11.3337,11.4012,11.2888,11.3652,5100.0],["2007-01-30",11.4906,11.6274,11.4906,11.559,13300.0],["2007-01-31",11.5818,11.6229,11.5499,11.5499,2400.0],["2007-02-01",11.559,11.559,11.4906,11.4997,2300.0],["2007-02-02",11.4906,11.6046,11.445,11.445,8900.0],["2007-02-05",11.4405,11.5134,11.4359,11.5134,3400.0],["2007-02-06",11.5043,11.7642,11.4952,11.7141,11400.0],["2007-02-07",11.673,11.9238,11.6046,11.7186,25800.0],["2007-02-08",11.673,11.7642,11.673,11.6867,1500.0],["2007-02-09",11.6867,11.7186,11.632,11.6502,2800.0],["2007-02-12",11.6958,11.787,11.6046,11.7551,4200.0],["2007-02-13",11.7232,11.7642,11.7186,11.7642,1300.0],["2007-02-14",11.8098,11.9238,11.8098,11.9192,2700.0],["2007-02-15",11.8098,11.9056,11.8098,11.9056,2700.0],["2007-02-16",11.9056,11.9147,11.8235,11.8691,4900.0],["2007-02-20",11.8873,11.9056,11.6958,11.901,8400.0],["2007-02-21",11.9238,11.9466,11.8098,11.9238,12000.0],["2007-02-22",12.015,12.015,11.9238,11.9329,7900.0],["2007-02-23",11.9238,11.9922,11.9147,11.9922,8700.0],["2007-02-26",11.9922,12.015,11.9466,12.015,4200.0],["2007-02-27",11.9694,12.129,11.901,12.056,12000.0],["2007-02-28",11.9968,12.4482,11.9238,12.2658,7900.0],["2007-03-01",12.3068,12.471,12.2658,12.357,4100.0],["2007-03-02",12.3114,12.3524,11.9922,12.3114,11600.0],["2007-03-05",12.2475,12.3524,12.2475,12.3114,2800.0],["2007-03-06",12.2749,12.3114,12.2202,12.3114,2900.0],["2007-03-07",12.2703,12.3068,12.2202,12.2658,6000.0],["2007-03-08",12.2658,12.3114,12.2658,12.2658,2600.0],["2007-03-09",12.2658,12.357,12.2202,12.3023,2700.0],["2007-03-12",12.2521,12.357,12.2521,12.357,3700.0],["2007-03-13",12.357,12.357,12.2658,12.3114,2200.0],["2007-03-14",12.243,12.3114,12.243,12.2795,2700.0],["2007-03-15",12.3114,12.357,12.2658,12.357,5200.0],["2007-03-16",12.357,12.357,12.2658,12.3068,8600.0],["2007-03-19",12.3114,12.4026,12.3068,12.357,5700.0],["2007-03-20",12.357,12.357,12.3159,12.3524,800.0],["2007-03-21",12.3159,12.3342,12.3114,12.3205,1500.0],["2007-03-22",12.3798,12.4482,12.3387,12.4482,4900.0],["2007-03-23",12.4254,12.4254,12.3798,12.3843,4100.0],["2007-03-26",12.3843,12.3843,12.3342,12.3387,4300.0],["2007-03-27",12.357,12.3798,12.3387,12.3798,1400.0],["2007-03-28",12.4163,12.4436,12.3843,12.4436,2900.0],["2007-03-29",12.3798,12.439,12.3342,12.4071,2400.0],["2007-03-30",12.4026,12.4436,12.3798,12.4208,2000.0],["2007-04-02",12.4391,12.4436,12.3798,12.4254,4700.0],["2007-04-03",12.4254,12.4482,12.3934,12.4482,1400.0],["2007-04-04",12.4254,12.4619,12.4254,12.4619,1400.0],["2007-04-05",12.4026,12.4254,12.4026,12.4026,3200.0],["2007-04-09",12.357,12.3843,12.3387,12.357,2600.0],["2007-04-10",12.3342,12.3752,12.3159,12.3524,6100.0],["2007-04-11",12.3387,12.4664,12.3342,12.4391,12500.0],["2007-04-12",12.4664,12.5029,12.4482,12.4527,4300.0],["2007-04-13",12.4618,12.5576,12.3342,12.4026,10600.0],["2007-04-16",12.3342,12.4208,12.3342,12.3889,2300.0],["2007-04-17",12.3935,12.4254,12.3661,12.4254,2100.0],["2007-04-18",12.4254,12.585,12.4026,12.585,4400.0],["2007-04-19",12.585,12.626,12.471,12.5394,3300.0],["2007-04-20",12.4755,12.5804,12.4755,12.5804,3200.0],["2007-04-23",12.5804,12.5804,12.4254,12.4254,2700.0],["2007-04-24",12.3889,12.471,12.357,12.471,1800.0],["2007-04-25",12.5622,12.5622,12.357,12.4482,1900.0],["2007-04-26",12.4938,12.5986,12.4254,12.4482,2800.0],["2007-04-27",12.5613,12.8153,12.469,12.5983,5600.0],["2007-04-30",12.5705,12.5705,12.5151,12.5151,1100.0],["2007-05-01",12.4736,12.5613,12.4689,12.4689,2100.0],["2007-05-02",12.5382,12.5613,12.469,12.4828,2800.0],["2007-05-03",12.5151,12.5151,12.3073,12.3073,5000.0],["2007-05-04",12.2611,12.3535,12.2611,12.3304,1300.0],["2007-05-07",12.2842,12.5613,12.2842,12.5567,2000.0],["2007-05-08",12.6537,12.6537,12.4412,12.5382,3300.0],["2007-05-09",12.5382,12.6537,12.5151,12.5798,2500.0],["2007-05-10",12.6306,12.6537,12.6075,12.6075,3500.0],["2007-05-11",12.6075,12.6075,12.6075,12.6075,700.0],["2007-05-14",12.6491,12.7691,12.6306,12.7229,8800.0],["2007-05-15",12.7229,12.8153,12.7229,12.8153,1700.0],["2007-05-16",12.8292,12.9308,12.8292,12.8754,2900.0],["2007-05-17",12.8384,12.8615,12.8384,12.8615,300.0],["2007-05-18",12.7922,12.8384,12.7322,12.7322,2000.0],["2007-05-21",12.7507,12.8846,12.7507,12.8846,3300.0],["2007-05-22",12.9308,12.9677,12.9308,12.9539,3600.0],["2007-05-23",12.9539,13.0,12.9539,12.9539,2300.0],["2007-05-24",12.9539,13.0,12.8615,12.9539,8700.0],["2007-05-25",12.9539,13.0,12.9539,12.9539,3100.0],["2007-05-29",13.0,13.0924,12.9539,13.0462,1300.0],["2007-05-30",13.0462,13.0462,13.0462,13.0462,0.0],["2007-05-31",12.9538,13.0416,12.9538,12.9769,4600.0],["2007-06-01",13.0231,13.0785,13.0185,13.0185,1000.0],["2007-06-04",12.9862,13.0462,12.9539,13.0231,2300.0],["2007-06-05",12.9723,13.0924,12.9308,13.0093,5800.0],["2007-06-06",12.9769,13.1155,12.9769,13.1155,1600.0],["2007-06-07",13.1063,13.1063,12.9539,12.9539,4900.0],["2007-06-08",12.9539,13.0231,12.9539,13.0,7200.0],["2007-06-11",12.9539,13.0,12.9539,12.9539,4400.0],["2007-06-12",12.9539,13.0462,12.9539,12.9723,4900.0],["2007-06-13",12.9769,13.0,12.9539,12.9539,2500.0],["2007-06-14",12.9539,12.9539,12.6537,12.6537,3100.0],["2007-06-15",12.6537,12.8153,12.6537,12.8153,1700.0],["2007-06-18",12.8615,12.8846,12.8384,12.8846,800.0],["2007-06-19",12.8615,12.9308,12.8384,12.8846,2500.0],["2007-06-20",12.9077,12.9539,12.8615,12.9539,1200.0],["2007-06-21",12.8615,13.3464,12.3258,12.7553,4700.0],["2007-06-22",12.7553,12.7553,12.6999,12.6999,1500.0],["2007-06-25",12.746,12.746,12.6768,12.7229,2000.0],["2007-06-26",12.6768,12.7229,12.6768,12.6999,2100.0],["2007-06-27",12.6768,12.7229,12.6768,12.7229,1400.0],["2007-06-28",12.6999,12.6999,12.5567,12.5567,3400.0],["2007-06-29",12.5382,12.6075,12.5382,12.6075,1500.0],["2007-07-02",12.5151,12.5659,12.492,12.5613,3800.0],["2007-07-03",12.5382,12.5844,12.5013,12.5013,2700.0],["2007-07-05",12.4736,12.5151,12.4689,12.5151,8900.0],["2007-07-06",12.5613,12.7276,12.5613,12.6999,2900.0],["2007-07-09",12.7229,12.9308,12.6768,12.9308,4300.0],["2007-07-10",12.8615,12.9169,12.6814,12.9169,8000.0],["2007-07-11",12.9539,13.0739,12.9539,13.0739,3000.0],["2007-07-12",13.1617,13.1848,13.1386,13.1386,1700.0],["2007-07-13",13.1801,13.254,13.1801,13.254,2200.0],["2007-07-16",13.2079,13.2356,13.0878,13.1617,7000.0],["2007-07-17",13.1478,13.254,13.1478,13.254,2100.0],["2007-07-18",13.2079,13.2263,13.2079,13.2263,1700.0],["2007-07-19",13.2217,13.2817,13.1848,13.2817,1200.0],["2007-07-20",13.254,13.3926,13.254,13.351,5300.0],["2007-07-23",13.5773,13.6974,13.5542,13.5912,12000.0],["2007-07-24",13.6697,13.7158,13.5126,13.6096,11400.0],["2007-07-25",13.6789,13.9237,13.6789,13.9237,9100.0],["2007-07-26",13.9237,15.9787,13.9237,13.9468,45200.0],["2007-07-27",13.9237,13.9698,13.8544,13.9698,9200.0],["2007-07-30",14.7149,14.7149,14.1917,14.6215,18100.0],["2007-07-31",14.5281,14.5281,14.4113,14.4113,5400.0],["2007-08-01",14.3879,14.3879,14.1357,14.3132,3200.0],["2007-08-02",14.3085,14.3879,14.131,14.3646,6600.0],["2007-08-03",14.4346,14.458,14.2011,14.3179,2400.0],["2007-08-06",14.2478,14.2945,14.0142,14.0142,8000.0],["2007-08-07",14.0609,14.2011,14.0142,14.1544,2100.0],["2007-08-08",14.0609,14.1964,14.0142,14.1544,6500.0],["2007-08-09",14.1077,14.131,13.9442,14.0142,8900.0],["2007-08-10",14.075,14.2618,14.0469,14.2011,6100.0],["2007-08-13",14.2244,14.2478,14.1917,14.2478,1300.0],["2007-08-14",14.2244,14.2244,13.9675,13.9909,6100.0],["2007-08-15",13.9909,13.9909,13.9862,13.9862,600.0],["2007-08-16",14.0609,14.089,13.6685,13.748,8900.0],["2007-08-17",13.3649,13.7807,13.3649,13.6779,1400.0],["2007-08-20",13.7806,13.7806,13.2434,13.3882,8600.0],["2007-08-21",13.3415,13.4069,13.2434,13.3135,5600.0],["2007-08-22",13.4069,13.477,13.3509,13.477,2100.0],["2007-08-23",13.5237,13.6639,13.477,13.6639,5700.0],["2007-08-24",13.7106,14.3646,13.6919,14.2571,12700.0],["2007-08-27",14.2244,14.3879,14.1777,14.2992,4100.0],["2007-08-28",14.3599,14.458,14.2945,14.3646,4100.0],["2007-08-29",14.4346,14.4346,14.2945,14.2945,4500.0],["2007-08-30",14.2992,14.4814,14.2992,14.3693,4600.0],["2007-08-31",14.3786,14.7383,14.3646,14.7383,28400.0],["2007-09-04",14.7149,14.7149,14.5935,14.6355,4200.0],["2007-09-05",14.5748,14.6168,14.3412,14.4814,6800.0],["2007-09-06",14.3879,15.0092,14.3412,14.8224,7100.0],["2007-09-07",14.7383,14.7383,14.6308,14.7149,1300.0],["2007-09-10",14.5281,14.6215,14.5187,14.5841,7200.0],["2007-09-11",14.6682,14.8317,14.6682,14.785,1800.0],["2007-09-12",14.7383,14.8551,14.5748,14.5748,16100.0],["2007-09-13",14.5468,14.5608,14.3692,14.4533,10100.0],["2007-09-14",14.3692,14.4346,14.0376,14.0843,6800.0],["2007-09-17",14.0376,14.0422,13.0799,13.6171,31300.0],["2007-09-18",13.6639,13.6639,13.4116,13.4864,26600.0],["2007-09-19",13.449,13.5704,13.449,13.5377,7200.0],["2007-09-20",13.5377,13.5377,13.4303,13.5004,4300.0],["2007-09-21",13.4817,13.491,13.4303,13.435,2300.0],["2007-09-24",13.4677,13.5471,13.4303,13.477,17800.0],["2007-09-25",13.491,13.5938,13.4303,13.491,12300.0],["2007-09-26",13.491,13.7573,13.435,13.6872,15900.0],["2007-09-27",13.6872,13.804,13.5004,13.804,4800.0],["2007-09-28",13.7573,13.8974,13.7573,13.7807,3000.0],["2007-10-01",13.8741,13.8741,13.7339,13.7573,3200.0],["2007-10-02",13.7573,13.7573,13.6592,13.6592,1900.0],["2007-10-03",13.6405,13.6779,13.5704,13.6031,1100.0],["2007-10-04",13.5704,13.6172,13.4303,13.4303,2400.0],["2007-10-05",13.4069,13.5845,13.4069,13.5471,5600.0],["2007-10-08",13.5471,13.6171,13.5471,13.6171,1600.0],["2007-10-09",13.5938,13.5938,13.5004,13.5938,4000.0],["2007-10-10",13.5938,13.5938,13.5237,13.5237,6700.0],["2007-10-11",13.5004,13.5004,13.4537,13.477,3400.0],["2007-10-12",13.3836,13.4537,13.3789,13.4537,2100.0],["2007-10-15",13.3836,13.477,13.3836,13.477,4500.0],["2007-10-16",13.4396,13.5237,13.3135,13.4537,10800.0],["2007-10-17",13.4116,13.4677,13.4116,13.4677,400.0],["2007-10-18",13.435,13.5798,13.3369,13.5144,5100.0],["2007-10-19",13.505,13.5144,13.3742,13.5144,3700.0],["2007-10-22",13.5424,13.804,13.5191,13.804,9300.0],["2007-10-23",13.8274,14.0002,13.8274,14.0002,3600.0],["2007-10-24",13.9862,14.1076,13.9815,13.9909,9800.0],["2007-10-25",13.9675,13.9815,13.9208,13.9815,1000.0],["2007-10-26",13.9535,13.9628,13.7807,13.8087,4400.0],["2007-10-29",13.8741,14.0142,13.8741,13.9208,4700.0],["2007-10-30",13.8948,13.9893,13.753,13.753,3200.0],["2007-10-31",13.7625,13.7625,13.6112,13.6396,4100.0],["2007-11-01",13.649,13.7294,13.6443,13.7247,1200.0],["2007-11-02",13.8003,13.857,13.6585,13.6585,3200.0],["2007-11-05",13.7294,13.8239,13.7058,13.7058,4100.0],["2007-11-06",13.6349,13.701,13.4695,13.4695,2500.0],["2007-11-07",13.4694,13.4931,13.2993,13.2993,3200.0],["2007-11-08",13.1859,13.1859,12.6424,12.6802,7900.0],["2007-11-09",12.5479,12.5479,12.0658,12.3115,6700.0],["2007-11-12",12.2879,12.4439,12.2879,12.3588,4300.0],["2007-11-13",12.5242,12.5242,12.2501,12.2501,3300.0],["2007-11-14",12.0516,12.2596,12.0233,12.1698,6200.0],["2007-11-15",12.269,12.2879,12.2407,12.2643,2300.0],["2007-11-16",12.3352,12.3588,12.2643,12.3588,3100.0],["2007-11-19",12.3541,13.9421,12.3541,12.7653,10300.0],["2007-11-20",12.9732,13.115,12.8314,13.0536,6300.0],["2007-11-21",13.1623,13.1623,13.0488,13.0914,4200.0],["2007-11-23",13.1386,13.3749,13.1244,13.3749,2500.0],["2007-11-26",13.3088,13.753,13.3088,13.753,5300.0],["2007-11-27",13.4694,13.4694,12.9496,12.9968,19300.0],["2007-11-28",12.9968,12.9968,12.7842,12.8078,3100.0],["2007-11-29",12.8031,12.8031,12.4155,12.4155,4300.0],["2007-11-30",12.8314,13.0914,12.8314,12.9259,4300.0],["2007-12-03",12.9968,13.0677,12.9732,13.0205,3400.0],["2007-12-04",13.0441,13.0441,12.9496,12.9543,1800.0],["2007-12-05",12.9259,12.9968,12.9023,12.9968,4700.0],["2007-12-06",12.9354,12.9968,12.9354,12.9968,600.0],["2007-12-07",12.9968,13.5876,12.4864,13.2331,30900.0],["2007-12-10",13.2331,13.2662,13.1622,13.2095,2200.0],["2007-12-11",13.2095,13.2095,13.2095,13.2095,0.0],["2007-12-12",13.2568,13.2851,13.0914,13.2379,3200.0],["2007-12-13",13.2521,13.3749,13.2521,13.2851,2400.0],["2007-12-14",13.3844,13.4694,13.3513,13.4222,1700.0],["2007-12-17",13.011,13.4553,13.011,13.3655,2000.0],["2007-12-18",13.3702,13.3702,13.2331,13.3277,3000.0],["2007-12-19",12.9212,13.3749,12.9212,13.2899,5600.0],["2007-12-20",13.2568,13.2568,13.1386,13.2048,1500.0],["2007-12-21",12.8551,12.9448,12.7605,12.7605,8900.0],["2007-12-24",12.8361,13.1244,12.7605,13.1244,4400.0],["2007-12-26",12.9732,13.1623,12.9732,13.0677,2600.0],["2007-12-27",13.1481,13.4695,13.0914,13.4695,8700.0],["2007-12-28",13.4269,13.4458,13.3466,13.356,3200.0],["2007-12-31",13.5592,13.5592,13.2804,13.4742,2800.0],["2008-01-02",13.356,13.4695,13.0441,13.0866,8100.0],["2008-01-03",13.1859,13.2473,13.1197,13.1197,3200.0],["2008-01-04",13.1433,13.1859,12.9968,13.1623,7000.0],["2008-01-07",13.304,13.46,13.2331,13.4127,2000.0],["2008-01-08",13.4505,13.4505,12.9259,13.115,11800.0],["2008-01-09",13.2048,13.2048,12.9496,13.0394,4500.0],["2008-01-10",13.0866,13.0866,12.5573,12.9259,13600.0],["2008-01-11",12.9259,12.9685,12.8314,12.8787,7700.0],["2008-01-14",13.1481,13.1481,12.9968,13.0677,2900.0],["2008-01-15",13.0819,13.2473,13.0394,13.2473,6100.0],["2008-01-16",13.1859,13.2804,13.115,13.2804,1600.0],["2008-01-17",13.2851,13.2899,12.3116,12.3588,24000.0],["2008-01-18",12.7747,12.7747,12.3352,12.6424,6800.0],["2008-01-22",12.2879,12.4061,12.0752,12.3305,17600.0],["2008-01-23",12.3588,12.7605,12.1934,12.4581,5300.0],["2008-01-24",12.5904,12.5904,12.3824,12.477,6200.0],["2008-01-25",12.529,12.6329,12.1698,12.1698,11200.0],["2008-01-28",12.3021,12.5148,12.3021,12.425,5600.0],["2008-01-29",12.7085,12.7558,12.3966,12.7133,11300.0],["2008-01-30",12.7588,13.0843,12.7588,13.0843,3200.0],["2008-01-31",12.979,13.8072,12.979,13.3907,10900.0],["2008-02-01",14.0083,14.0083,13.3811,13.5583,11100.0],["2008-02-04",13.5487,13.6444,13.5248,13.6109,1500.0],["2008-02-05",12.9598,13.5487,12.9598,13.3572,3500.0],["2008-02-06",12.9407,13.8838,12.9407,13.7402,19900.0],["2008-02-07",13.7833,13.7881,13.7163,13.721,3900.0],["2008-02-08",13.6971,13.7306,13.6444,13.6444,1800.0],["2008-02-11",13.7641,13.7641,13.6014,13.6397,4000.0],["2008-02-12",13.7402,13.7641,13.6684,13.7641,6000.0],["2008-02-13",13.721,13.7546,13.678,13.678,2100.0],["2008-02-14",13.8359,13.8359,13.7115,13.812,3300.0],["2008-02-15",13.6444,13.812,13.6444,13.8024,1100.0],["2008-02-19",13.8072,13.8838,13.6444,13.8838,5500.0],["2008-02-20",13.8407,13.9365,13.7498,13.8359,6200.0],["2008-02-21",13.812,13.879,13.6444,13.8168,2700.0],["2008-02-22",13.5966,13.7881,13.4529,13.5439,3100.0],["2008-02-25",13.4769,13.4769,12.6151,12.6151,6700.0],["2008-02-26",12.6869,12.8497,12.6869,12.8497,2000.0],["2008-02-27",12.955,13.1465,12.8306,12.9503,3000.0],["2008-02-28",12.9838,12.9838,12.8784,12.8928,3100.0],["2008-02-29",12.9072,12.9503,12.8306,12.8306,1600.0],["2008-03-03",12.6917,13.1418,12.6917,13.1418,9600.0],["2008-03-04",13.3333,13.3763,13.1178,13.2088,2800.0],["2008-03-05",13.3093,13.4769,13.1896,13.1896,4600.0],["2008-03-06",13.1226,13.5008,13.0939,13.2423,3600.0],["2008-03-07",13.0412,13.1705,12.8784,12.9838,2600.0],["2008-03-10",13.2375,13.2375,12.9024,12.9742,4600.0],["2008-03-11",12.9311,12.9742,12.5481,12.8066,5700.0],["2008-03-12",12.7875,13.0604,12.7875,13.0604,3500.0],["2008-03-13",13.1178,13.1178,12.9742,13.1178,2700.0],["2008-03-14",12.9024,13.1178,12.9024,13.1082,2400.0],["2008-03-17",13.5248,13.5248,12.9742,13.0795,4200.0],["2008-03-18",13.654,13.654,12.6486,12.6965,3200.0],["2008-03-19",12.572,12.9694,12.5672,12.9694,3800.0],["2008-03-20",12.572,12.9503,12.5673,12.9263,5200.0],["2008-03-24",12.8832,12.8832,12.6869,12.6869,1800.0],["2008-03-25",12.7348,13.1178,12.6534,13.1178,5300.0],["2008-03-26",12.9263,13.2997,12.5673,13.2806,4400.0],["2008-03-27",13.2997,13.4051,13.271,13.271,1600.0],["2008-03-28",13.4146,13.4434,13.3428,13.3428,700.0],["2008-03-31",13.812,13.812,12.7252,12.9024,7600.0],["2008-04-01",12.8545,12.8545,12.7588,12.8497,1700.0],["2008-04-02",12.7683,12.8545,12.7635,12.8306,3000.0],["2008-04-03",12.7683,12.8689,12.6726,12.6917,2700.0],["2008-04-04",12.663,13.1609,12.6391,13.0077,3600.0],["2008-04-07",13.4912,13.4912,13.1561,13.1561,4200.0],["2008-04-08",13.7067,13.7067,13.0221,13.0221,2300.0],["2008-04-09",13.0891,13.0939,12.9981,13.0652,1700.0],["2008-04-10",13.0604,13.271,13.0604,13.271,900.0],["2008-04-11",13.0987,13.2136,13.0843,13.1418,3400.0],["2008-04-14",13.5678,13.5678,13.2136,13.4482,7500.0],["2008-04-15",13.4434,13.5248,13.4434,13.5248,2000.0],["2008-04-16",13.496,13.6349,13.496,13.5966,3400.0],["2008-04-17",13.6205,13.7019,13.6061,13.6684,2900.0],["2008-04-18",13.7354,13.7354,13.6061,13.6061,1900.0],["2008-04-21",13.6588,13.6636,13.4865,13.4865,2100.0],["2008-04-22",13.5008,13.5008,13.3333,13.4721,2300.0],["2008-04-23",13.429,13.5008,13.4051,13.4577,1300.0],["2008-04-24",13.5966,13.5966,13.0508,13.0987,4800.0],["2008-04-25",13.4721,13.4721,13.0412,13.046,2700.0],["2008-04-28",13.046,13.0891,12.505,12.8976,5100.0],["2008-04-29",12.803,13.157,12.803,13.0795,6900.0],["2008-04-30",13.2152,13.4335,12.997,12.997,3700.0],["2008-05-01",13.2492,13.6517,13.094,13.3025,6000.0],["2008-05-02",13.2249,13.3365,13.191,13.2395,800.0],["2008-05-05",13.0213,13.4141,13.0213,13.2831,5200.0],["2008-05-06",13.1813,13.2783,13.0455,13.2686,3400.0],["2008-05-07",13.2104,13.3171,13.1667,13.1716,6100.0],["2008-05-08",13.3365,13.3995,13.0213,13.1085,5200.0],["2008-05-09",12.9097,13.2831,12.9097,13.2637,3700.0],["2008-05-12",13.3947,13.6517,13.2104,13.385,4700.0],["2008-05-13",13.3365,13.5014,13.2007,13.385,1900.0],["2008-05-14",13.5305,13.6517,13.3365,13.3365,3100.0],["2008-05-15",13.6129,13.6129,13.3704,13.4965,1900.0],["2008-05-16",13.6469,13.8457,13.3365,13.5062,6000.0],["2008-05-19",13.5014,13.6469,13.3365,13.4674,5000.0],["2008-05-20",13.579,13.7244,13.579,13.7244,1700.0],["2008-05-21",13.6808,13.8699,13.6808,13.8699,2000.0],["2008-05-22",14.0542,14.0542,13.3898,13.3898,7600.0],["2008-05-23",13.5111,13.7681,13.4868,13.7681,700.0],["2008-05-27",13.8796,13.8796,13.6275,13.6517,2100.0],["2008-05-28",13.7342,13.7681,13.5305,13.6469,3400.0],["2008-05-29",13.3947,13.6275,13.385,13.385,6000.0],["2008-05-30",13.4917,13.6905,13.4141,13.482,3200.0],["2008-06-02",13.3413,13.5887,13.3413,13.5353,2300.0],["2008-06-03",13.579,13.579,13.3704,13.3704,1900.0],["2008-06-04",13.448,13.6372,13.3753,13.3753,4700.0],["2008-06-05",13.3753,13.5402,13.094,13.1376,9200.0],["2008-06-06",13.3268,13.545,13.1231,13.5014,3900.0],["2008-06-09",13.5014,13.6469,13.4771,13.642,1600.0],["2008-06-10",13.6517,13.7487,13.4044,13.4044,4800.0],["2008-06-11",13.385,13.6178,13.385,13.4141,1300.0],["2008-06-12",13.4092,13.4577,13.3559,13.3559,8800.0],["2008-06-13",13.3607,13.4141,13.2346,13.2346,6900.0],["2008-06-16",13.1667,13.2977,13.1667,13.1667,1500.0],["2008-06-17",13.2443,13.2831,13.1716,13.2298,2200.0],["2008-06-18",13.2152,13.2152,13.1522,13.2152,1700.0],["2008-06-19",13.1473,13.254,13.0892,13.191,3300.0],["2008-06-20",13.5499,13.5499,12.8079,12.8079,6600.0],["2008-06-23",13.0164,13.1328,12.9243,13.1328,1800.0],["2008-06-24",13.2055,13.2055,13.094,13.094,1900.0],["2008-06-25",13.094,13.2346,13.0213,13.2346,5400.0],["2008-06-26",13.3316,13.3316,13.0407,13.1764,1900.0],["2008-06-27",13.1764,13.191,13.1425,13.1425,1500.0],["2008-06-30",12.7351,13.191,12.7351,13.1473,3000.0],["2008-07-01",13.094,13.1328,12.9825,13.1328,2200.0],["2008-07-02",13.094,13.2977,13.094,13.2589,3300.0],["2008-07-03",13.2007,13.2007,13.1328,13.1328,300.0],["2008-07-07",13.094,13.094,12.7303,12.8661,4800.0],["2008-07-08",12.8758,13.1134,12.8758,13.0843,1900.0],["2008-07-09",12.997,13.1667,12.9485,12.9485,2300.0],["2008-07-10",13.0019,13.128,12.9243,12.997,2200.0],["2008-07-11",13.0261,13.0697,12.9485,13.0697,1000.0],["2008-07-14",12.9097,13.1376,12.9097,13.094,1200.0],["2008-07-15",13.1425,13.5062,13.094,13.1182,2200.0],["2008-07-16",13.0455,13.1619,13.0455,13.1619,500.0],["2008-07-17",12.8709,13.0552,12.8515,12.9582,2100.0],["2008-07-18",13.3607,13.3607,12.8952,13.0989,5500.0],["2008-07-21",13.0988,13.1813,13.0988,13.1328,1100.0],["2008-07-22",13.0988,13.157,13.0988,13.1328,900.0],["2008-07-23",13.1425,13.1425,13.094,13.094,1300.0],["2008-07-24",13.0891,13.094,12.8709,12.8709,4400.0],["2008-07-25",13.2346,13.2346,12.8515,12.9243,2900.0],["2008-07-28",12.8515,13.3365,12.8515,12.9728,2400.0],["2008-07-29",12.9485,13.0843,12.9291,12.9534,2500.0],["2008-07-30",13.1867,13.7566,13.0737,13.6584,5900.0],["2008-07-31",13.7812,13.7812,13.2162,13.5306,4800.0],["2008-08-01",13.5356,13.5356,13.0246,13.0246,1800.0],["2008-08-04",13.1425,13.285,13.059,13.1867,1600.0],["2008-08-05",13.0295,13.1179,12.7839,12.9706,3900.0],["2008-08-06",12.8232,13.0934,12.8232,13.0934,1900.0],["2008-08-07",13.0197,13.0688,12.774,12.9263,6800.0],["2008-08-08",12.774,13.0639,12.774,12.9214,2300.0],["2008-08-11",12.3957,12.9951,12.3957,12.9951,4300.0],["2008-08-12",12.9951,13.7468,12.9951,13.2162,8300.0],["2008-08-13",13.1671,13.1671,13.1671,13.1671,1300.0],["2008-08-14",13.3636,13.5356,13.2653,13.2801,2800.0],["2008-08-15",13.7026,13.7567,13.339,13.457,4900.0],["2008-08-18",13.7517,13.7517,13.4324,13.6879,2900.0],["2008-08-19",13.7517,13.7517,13.6338,13.7272,900.0],["2008-08-20",13.7517,13.7517,12.9018,13.0443,7200.0],["2008-08-21",13.3833,13.3833,13.0197,13.1671,7700.0],["2008-08-22",13.2162,13.2653,13.1671,13.1671,2900.0],["2008-08-25",13.0246,13.2653,12.9706,13.2653,3300.0],["2008-08-26",13.1376,13.1916,12.774,12.9706,13000.0],["2008-08-27",12.9951,13.0934,12.9951,12.9951,2800.0],["2008-08-28",12.7789,13.059,12.7789,13.0393,3900.0],["2008-08-29",13.0099,13.0639,12.9706,13.0639,1600.0],["2008-09-02",13.0688,13.2408,13.0197,13.2408,6800.0],["2008-09-03",13.2162,13.2162,13.1425,13.1867,7900.0],["2008-09-04",13.1671,13.2899,13.1474,13.2899,4000.0],["2008-09-05",13.2653,13.2653,13.1916,13.2604,1400.0],["2008-09-08",13.1425,13.1425,12.9656,12.9804,2200.0],["2008-09-09",13.0197,13.7566,13.0197,13.6535,23300.0],["2008-09-10",13.6682,13.6682,13.1327,13.4373,6200.0],["2008-09-11",13.3882,13.5601,13.3882,13.5356,2000.0],["2008-09-12",13.285,13.4127,13.2162,13.2653,3100.0],["2008-09-15",13.0295,13.2653,13.0197,13.1425,3900.0],["2008-09-16",13.0197,13.0934,12.8969,12.9902,8100.0],["2008-09-17",13.0442,13.1081,12.9214,12.9214,2200.0],["2008-09-18",13.0148,13.0148,12.8477,12.8477,2300.0],["2008-09-19",12.661,13.0737,12.661,12.8281,11300.0],["2008-09-22",12.774,12.774,12.6021,12.6021,8200.0],["2008-09-23",12.6021,12.774,12.5284,12.5726,5100.0],["2008-09-24",12.5529,12.6266,12.5284,12.6266,4400.0],["2008-09-25",12.6512,12.7396,12.5775,12.5775,2300.0],["2008-09-26",12.5284,12.6758,12.4792,12.5087,6300.0],["2008-09-29",12.7347,12.9706,12.6954,12.7003,8100.0],["2008-09-30",13.0197,13.059,12.7249,12.7298,6700.0],["2008-10-01",12.8183,12.9116,12.779,12.779,1900.0],["2008-10-02",12.8674,13.1425,12.8674,13.0688,4000.0],["2008-10-03",13.0049,13.2653,13.0049,13.0688,4800.0],["2008-10-06",12.6807,13.0197,12.6807,12.7888,3800.0],["2008-10-07",12.7937,12.7937,12.1353,12.2385,21200.0],["2008-10-08",11.1429,12.6905,11.1429,11.87,40600.0],["2008-10-09",11.5556,11.8995,11.3148,11.59,12000.0],["2008-10-10",11.3885,12.4694,11.192,11.192,19500.0],["2008-10-13",11.1871,11.8651,11.1871,11.305,10200.0],["2008-10-14",11.3345,11.7423,11.3345,11.6244,6100.0],["2008-10-15",11.7116,12.2052,11.6518,11.9559,10300.0],["2008-10-16",11.9659,12.0955,11.5571,11.5571,9400.0],["2008-10-17",11.562,11.592,10.894,11.592,7600.0],["2008-10-20",11.6917,11.7914,11.4673,11.7864,2700.0],["2008-10-21",12.0158,12.0158,11.7964,12.0158,2100.0],["2008-10-22",12.1105,12.3348,11.9809,12.3348,2000.0],["2008-10-23",12.2301,12.265,12.0457,12.0457,1600.0],["2008-10-24",11.9659,12.0357,11.941,12.0307,2700.0],["2008-10-27",11.9559,12.1055,11.8712,11.8911,7100.0],["2008-10-28",11.8761,12.2351,11.6318,11.7066,5900.0],["2008-10-29",11.7016,11.7016,11.5571,11.6269,1800.0],["2008-10-30",11.8662,11.8662,11.6219,11.7715,1600.0],["2008-10-31",11.7665,12.2451,11.4125,11.9659,4900.0],["2008-11-03",12.0407,12.2551,11.9659,12.0407,1900.0],["2008-11-04",12.1155,12.3648,12.1155,12.3648,1000.0],["2008-11-05",12.6091,12.6091,12.2152,12.4645,2200.0],["2008-11-06",12.4445,12.4445,11.9809,11.9809,2500.0],["2008-11-07",11.921,12.28,11.9061,12.1304,2800.0],["2008-11-10",12.2002,12.3249,12.1653,12.3099,3400.0],["2008-11-11",12.2002,12.2002,12.0158,12.0407,3300.0],["2008-11-12",12.1753,12.1753,11.7515,11.8811,2100.0],["2008-11-13",11.8063,11.8063,11.3576,11.5122,9400.0],["2008-11-14",11.0435,11.2679,11.0435,11.2679,3600.0],["2008-11-17",11.2579,11.4524,10.0863,11.4424,7200.0],["2008-11-18",11.6667,11.6667,10.9438,11.243,5400.0],["2008-11-19",11.1083,11.1532,10.894,11.0336,1300.0],["2008-11-20",10.7444,11.0435,10.6496,10.8192,12200.0],["2008-11-21",10.8192,11.1682,10.5749,11.1682,10600.0],["2008-11-24",11.1682,11.592,11.0336,11.5222,16000.0],["2008-11-25",11.567,11.9659,11.5421,11.9659,4100.0],["2008-11-26",11.9858,12.2052,11.4873,12.1304,15100.0],["2008-11-28",12.1155,12.1155,11.9559,11.9559,1300.0],["2008-12-01",11.9659,12.0806,11.6169,11.6169,4300.0],["2008-12-02",11.8612,11.8612,11.5272,11.6418,3400.0],["2008-12-03",11.7166,11.7415,11.2928,11.4972,4100.0],["2008-12-04",11.4673,11.4673,10.2707,10.4901,66900.0],["2008-12-05",10.3854,10.4751,10.2209,10.3655,11700.0],["2008-12-08",10.4702,10.9687,10.176,10.3106,43400.0],["2008-12-09",10.1212,10.3605,9.9716,10.186,77400.0],["2008-12-10",10.191,10.2209,9.8968,10.1461,277600.0],["2008-12-11",9.9068,9.9367,9.7223,9.7223,1163800.0],["2008-12-12",9.5976,10.0713,9.5877,9.9716,289000.0],["2008-12-15",10.0115,10.0214,9.8469,9.9018,75300.0],["2008-12-16",9.478,10.0214,8.8498,9.8818,198500.0],["2008-12-17",9.9118,9.9915,9.7871,9.8021,25800.0],["2008-12-18",9.822,9.8469,9.6974,9.7971,39400.0],["2008-12-19",9.837,9.9716,9.7223,9.9716,26000.0],["2008-12-22",9.7921,9.9616,9.7223,9.8469,41300.0],["2008-12-23",9.8469,9.9716,9.7223,9.9716,34700.0],["2008-12-24",9.9666,9.9666,9.7323,9.9217,26800.0],["2008-12-26",9.9666,10.0115,9.827,9.9217,19100.0],["2008-12-29",9.9367,10.0214,9.8419,9.9716,28000.0],["2008-12-30",9.9716,10.1411,9.9666,10.0663,56300.0],["2008-12-31",10.0314,10.2957,9.9965,10.2957,29600.0],["2009-01-02",10.191,10.3455,9.9965,10.3455,32800.0],["2009-01-05",10.3405,10.3405,9.9965,10.0763,32500.0],["2009-01-06",10.1411,10.2458,9.9965,10.0115,15400.0],["2009-01-07",10.0065,10.0115,9.8719,9.9117,24700.0],["2009-01-08",9.9118,10.1112,9.8968,10.1112,33900.0],["2009-01-09",10.0214,10.0214,9.8519,9.8519,16500.0],["2009-01-12",9.9716,9.9716,9.8569,9.8968,16300.0],["2009-01-13",10.181,10.181,9.8968,10.0264,17100.0],["2009-01-14",10.0015,10.0663,9.9417,10.0364,22300.0],["2009-01-15",10.0364,10.2209,9.9267,10.2209,30000.0],["2009-01-16",10.2159,10.2159,9.8719,10.1212,50800.0],["2009-01-20",10.0214,10.0962,9.9666,9.9766,13200.0],["2009-01-21",10.0214,10.2059,9.7971,10.2059,21900.0],["2009-01-22",10.0464,10.171,9.9766,9.9865,13600.0],["2009-01-23",9.9367,10.1162,9.9367,10.0464,22700.0],["2009-01-26",10.1162,10.2209,10.0713,10.2209,21700.0],["2009-01-27",10.171,10.171,9.9716,10.1112,31200.0],["2009-01-28",10.2009,10.2009,9.9716,9.9816,19800.0],["2009-01-29",10.1058,10.2276,9.979,10.1972,17900.0],["2009-01-30",10.1718,10.253,10.1718,10.253,204400.0],["2009-02-02",10.1464,10.2783,10.1464,10.2682,9900.0],["2009-02-03",10.2783,10.3443,10.0348,10.3138,31300.0],["2009-02-04",10.3494,10.3494,10.2225,10.2225,24000.0],["2009-02-05",10.2327,10.2428,10.1515,10.2225,10000.0],["2009-02-06",10.2733,10.2986,10.1515,10.2986,15400.0],["2009-02-09",10.3849,10.3849,10.2073,10.3494,26000.0],["2009-02-10",10.3849,10.4001,10.2733,10.3899,36800.0],["2009-02-11",10.4305,10.4965,10.324,10.4965,32000.0],["2009-02-12",10.4001,10.4001,10.324,10.3849,20600.0],["2009-02-13",10.395,10.5269,10.3341,10.5269,7700.0],["2009-02-17",10.395,10.4001,10.3037,10.395,22600.0],["2009-02-18",10.395,10.395,10.1515,10.1515,37000.0],["2009-02-19",10.2276,10.258,9.9435,10.1972,39300.0],["2009-02-20",10.1211,10.3037,9.8877,10.0196,24900.0],["2009-02-23",10.1312,10.1718,9.6848,9.7862,36600.0],["2009-02-24",9.7355,10.0906,9.4869,9.9131,34400.0],["2009-02-25",9.8167,10.1464,9.7761,9.8623,15300.0],["2009-02-26",9.8877,9.9384,9.7659,9.8167,12000.0],["2009-02-27",9.7456,10.1414,9.7456,9.7659,19200.0],["2009-03-02",9.7659,9.842,9.4615,9.6848,89500.0],["2009-03-03",9.5224,9.6493,8.8781,9.6036,53900.0],["2009-03-04",9.5681,10.0399,9.5681,9.9942,71200.0],["2009-03-05",9.9689,9.9689,9.7659,9.8218,85200.0],["2009-03-06",9.7406,10.1617,9.4615,9.8015,227000.0],["2009-03-09",9.6645,10.0247,9.1318,9.2586,231000.0],["2009-03-10",9.4615,9.9689,9.3854,9.421,255400.0],["2009-03-11",9.4108,9.563,9.0557,9.0963,448000.0],["2009-03-12",9.3854,9.629,9.2333,9.5579,191700.0],["2009-03-13",9.634,9.9181,9.3854,9.7659,16900.0],["2009-03-16",9.837,9.9942,9.5833,9.8573,40500.0],["2009-03-17",9.9181,10.0855,9.6442,10.0855,29000.0],["2009-03-18",10.0298,10.2986,9.9435,10.2834,22300.0],["2009-03-19",10.3747,10.395,10.045,10.3798,12500.0],["2009-03-20",10.3849,10.395,9.842,9.842,18500.0],["2009-03-23",9.9334,9.9739,9.3905,9.8471,28700.0],["2009-03-24",9.7659,10.4001,9.7659,10.4001,31900.0],["2009-03-25",10.1921,10.3747,10.1211,10.1617,11800.0],["2009-03-26",10.3747,10.4559,10.1972,10.4559,20100.0],["2009-03-27",10.3747,10.4204,10.2479,10.3747,32000.0],["2009-03-30",10.2733,10.2733,9.9689,10.2479,10800.0],["2009-03-31",10.324,10.4001,10.1667,10.187,17400.0],["2009-04-01",10.1972,10.3138,10.05,10.253,9400.0],["2009-04-02",10.2986,10.2986,10.045,10.1718,12500.0],["2009-04-03",10.2327,10.3138,9.837,10.3138,31300.0],["2009-04-06",10.1667,10.2428,10.0957,10.1718,8300.0],["2009-04-07",10.1667,10.2377,10.0196,10.045,24700.0],["2009-04-08",10.045,10.2935,10.045,10.2935,14500.0],["2009-04-09",10.3037,10.5016,9.9942,10.3646,40000.0],["2009-04-13",9.6442,10.2986,9.6442,10.2986,9500.0],["2009-04-14",10.258,10.2986,9.9942,10.1211,19800.0],["2009-04-15",9.979,10.1414,9.9689,10.1312,17100.0],["2009-04-16",10.0957,10.0957,9.8877,9.8978,22400.0],["2009-04-17",9.9232,10.0247,9.8471,10.0044,8800.0],["2009-04-20",10.1414,10.1414,9.8522,9.9841,36500.0],["2009-04-21",9.908,10.0095,9.7812,10.0095,31200.0],["2009-04-22",10.0196,10.0297,9.7812,9.7862,36400.0],["2009-04-23",9.7964,9.7964,9.5934,9.6797,19600.0],["2009-04-24",9.7558,9.7558,9.5174,9.6645,17300.0],["2009-04-27",9.5934,9.7203,9.5376,9.6898,31500.0],["2009-04-28",9.7659,10.3849,9.6391,10.3646,90400.0],["2009-04-29",10.5323,10.5684,10.3001,10.4755,40400.0],["2009-04-30",10.46,10.6045,10.3207,10.5684,48200.0],["2009-05-01",10.5633,10.7851,10.4807,10.7542,36900.0],["2009-05-04",10.749,11.5592,10.7387,11.456,159900.0],["2009-05-05",11.456,11.5798,11.2651,11.4766,56200.0],["2009-05-06",11.4715,11.585,11.3631,11.4818,40900.0],["2009-05-07",11.5024,11.7398,11.2496,11.4818,38100.0],["2009-05-08",11.4508,11.4818,10.9245,11.3889,16500.0],["2009-05-11",11.3476,11.7037,11.3012,11.5953,49300.0],["2009-05-12",11.5902,11.7037,11.4921,11.5231,32600.0],["2009-05-13",11.5489,11.6624,11.4973,11.6056,44600.0],["2009-05-14",11.6056,11.7811,11.4612,11.7605,42200.0],["2009-05-15",11.2702,11.5076,10.1556,10.6768,159100.0],["2009-05-18",10.9606,10.9606,10.362,10.5478,53800.0],["2009-05-19",10.5271,10.6716,10.4549,10.4755,40600.0],["2009-05-20",10.5271,10.5787,10.3207,10.362,132900.0],["2009-05-21",10.2846,10.2846,9.9595,10.0679,704800.0],["2009-05-22",10.1659,10.2588,10.0782,10.1711,199200.0],["2009-05-26",10.2433,10.3207,10.1814,10.3104,150700.0],["2009-05-27",10.3156,10.3207,10.1969,10.2278,114900.0],["2009-05-28",10.3414,10.3414,10.1659,10.3156,89600.0],["2009-05-29",10.2588,10.3672,10.2536,10.362,110400.0],["2009-06-01",10.3465,10.4446,10.3207,10.4188,101600.0],["2009-06-02",10.4962,10.5013,10.3207,10.4394,81200.0],["2009-06-03",10.3207,10.4239,10.2433,10.4033,56500.0],["2009-06-04",10.4755,10.4755,10.2949,10.4084,87700.0],["2009-06-05",10.4291,10.4704,10.3207,10.3672,46900.0],["2009-06-08",10.3723,10.4497,10.2949,10.4136,52300.0],["2009-06-09",10.393,10.393,10.2949,10.3156,50500.0],["2009-06-10",10.393,10.3981,10.3156,10.3465,70400.0],["2009-06-11",10.3465,10.3981,10.2898,10.3775,74200.0],["2009-06-12",10.3775,10.5684,10.3207,10.5529,174900.0],["2009-06-15",10.5684,10.5684,10.2794,10.3723,50400.0],["2009-06-16",10.3723,10.4497,10.3052,10.4033,126400.0],["2009-06-17",10.3981,10.3981,10.2794,10.3568,50900.0],["2009-06-18",10.3981,10.4755,10.3207,10.4394,67100.0],["2009-06-19",10.4446,10.4497,10.3775,10.4497,70400.0],["2009-06-22",10.3414,10.393,10.1195,10.1969,82400.0],["2009-06-23",10.2433,10.2433,9.8666,9.8821,94400.0],["2009-06-24",9.846,10.3465,9.8356,10.1556,94800.0],["2009-06-25",10.0885,10.2846,9.913,10.2846,98100.0],["2009-06-26",10.1762,10.8264,10.0627,10.7542,1393200.0],["2009-06-29",10.6613,10.7077,10.4755,10.5787,147000.0],["2009-06-30",10.5942,10.7026,10.4755,10.6407,109600.0],["2009-07-01",10.6407,11.069,10.5942,11.0277,135300.0],["2009-07-02",11.0019,11.0019,10.7439,10.8626,64200.0],["2009-07-06",10.6303,10.8264,10.5013,10.6252,74300.0],["2009-07-07",10.5684,10.8935,10.522,10.6819,79900.0],["2009-07-08",10.7955,10.8368,10.5168,10.6561,78100.0],["2009-07-09",10.7232,10.8522,10.6045,10.7542,82000.0],["2009-07-10",10.6303,10.749,10.5787,10.7284,64900.0],["2009-07-13",10.7232,10.9245,10.7129,10.9038,124400.0],["2009-07-14",10.94,10.9916,10.7851,10.9503,54800.0],["2009-07-15",10.9864,11.0948,10.9038,11.0948,79300.0],["2009-07-16",11.0948,11.358,10.9967,11.2599,93000.0],["2009-07-17",11.3115,11.327,11.0535,11.1257,70600.0],["2009-07-20",11.2031,11.4663,11.038,11.3683,157500.0],["2009-07-21",11.3683,11.3683,11.1257,11.1619,61500.0],["2009-07-22",11.1722,11.3528,11.1618,11.3167,82800.0],["2009-07-23",11.3218,11.3425,11.1877,11.3012,108400.0],["2009-07-24",11.3373,12.003,11.2186,11.972,185500.0],["2009-07-27",11.7398,11.7398,11.2496,11.3528,149500.0],["2009-07-28",11.4096,11.4096,11.2289,11.2909,227200.0],["2009-07-29",10.9684,11.2882,10.9317,11.1519,125100.0],["2009-07-30",11.1729,11.3616,11.1414,11.1886,100300.0],["2009-07-31",11.1309,11.1414,10.8216,10.8216,98900.0],["2009-08-03",10.8111,10.9737,10.7063,10.9527,84100.0],["2009-08-04",10.9999,10.9999,10.7797,10.9212,60900.0],["2009-08-05",10.9527,10.9527,10.701,10.7849,58800.0],["2009-08-06",10.8636,10.937,10.6958,10.7639,51400.0],["2009-08-07",10.7797,11.2306,10.5857,10.9632,68000.0],["2009-08-10",10.9632,10.9632,10.6276,10.9212,37500.0],["2009-08-11",10.9212,11.1047,10.8059,10.8845,35400.0],["2009-08-12",10.9107,11.2515,10.8583,11.11,55900.0],["2009-08-13",11.2201,11.2778,10.8636,10.9894,32500.0],["2009-08-14",11.0576,11.1677,10.916,11.0418,66700.0],["2009-08-17",11.0313,11.2253,10.8531,11.0942,35700.0],["2009-08-18",11.11,11.456,11.089,11.3197,52100.0],["2009-08-19",11.304,11.304,11.131,11.1939,32500.0],["2009-08-20",11.2148,11.4036,11.1257,11.3721,31900.0],["2009-08-21",11.4927,11.5347,11.3302,11.5294,69700.0],["2009-08-24",11.5347,11.6448,11.4508,11.5819,53300.0],["2009-08-25",11.5976,11.6448,11.3564,11.3669,55100.0],["2009-08-26",11.3249,11.4613,11.2778,11.3879,17800.0],["2009-08-27",11.3879,11.5032,11.2725,11.4298,17400.0],["2009-08-28",11.4298,11.4927,11.2463,11.2987,24500.0],["2009-08-31",11.2987,11.4875,11.283,11.4403,43000.0],["2009-09-01",11.4403,11.5032,11.3145,11.3512,41800.0],["2009-09-02",11.2882,11.4036,11.1572,11.2568,25100.0],["2009-09-03",11.3302,11.3774,11.1152,11.2568,18300.0],["2009-09-04",11.2306,11.4455,11.089,11.4036,36900.0],["2009-09-08",11.5189,11.6657,11.1939,11.2044,46500.0],["2009-09-09",11.1939,11.498,11.1939,11.2725,18600.0],["2009-09-10",11.2358,11.4508,11.1467,11.3197,35600.0],["2009-09-11",11.3197,11.3931,11.1677,11.2411,29500.0],["2009-09-14",11.0523,11.456,11.0366,11.3879,23900.0],["2009-09-15",11.3407,11.5871,11.3407,11.5137,18300.0],["2009-09-16",11.5609,11.8702,11.4822,11.8178,39200.0],["2009-09-17",11.8492,11.9331,11.7496,11.9122,22700.0],["2009-09-18",11.9017,11.9698,11.7811,11.7811,89500.0],["2009-09-21",11.7811,11.844,11.5923,11.7968,27300.0],["2009-09-22",11.9174,11.9174,11.7287,11.7968,38800.0],["2009-09-23",11.7916,11.844,11.692,11.7758,38100.0],["2009-09-24",11.7654,11.865,11.7496,11.7863,71600.0],["2009-09-25",11.7444,11.9279,11.6762,11.8755,22300.0],["2009-09-28",11.9279,12.1009,11.9226,12.0485,40300.0],["2009-09-29",12.059,12.059,11.6762,11.6972,28200.0],["2009-09-30",11.7601,11.9017,11.6133,11.7706,33800.0],["2009-10-01",11.7654,11.7654,11.5556,11.5556,28900.0],["2009-10-02",11.4875,11.5347,11.3512,11.4193,41500.0],["2009-10-05",11.4246,11.8178,11.3512,11.7496,27100.0],["2009-10-06",11.7234,11.7287,11.5766,11.7077,18300.0],["2009-10-07",11.7024,11.7916,11.5819,11.7654,22300.0],["2009-10-08",11.7968,12.0065,11.7916,11.9226,40600.0],["2009-10-09",11.886,12.0328,11.7811,11.9803,18300.0],["2009-10-12",12.0065,12.059,11.9541,12.0432,18300.0],["2009-10-13",12.059,12.4103,11.9698,12.3001,48500.0],["2009-10-14",12.1638,12.3106,11.823,11.8492,36600.0],["2009-10-15",11.8492,12.059,11.7968,12.0485,43400.0],["2009-10-16",12.0065,12.0275,11.9017,11.9122,18700.0],["2009-10-19",11.9541,12.0432,11.8807,12.0118,16100.0],["2009-10-20",12.0118,12.0223,11.8492,11.9017,25700.0],["2009-10-21",11.9017,12.038,11.9017,11.9069,29900.0],["2009-10-22",11.9017,12.0485,11.9017,12.0223,41900.0],["2009-10-23",12.017,12.059,11.7182,11.8125,34000.0],["2009-10-26",11.8178,11.823,11.6028,11.6605,46400.0],["2009-10-27",11.6395,11.6657,11.5347,11.5399,55900.0],["2009-10-28",11.5976,11.692,11.4141,11.4298,64300.0],["2009-10-29",11.5656,11.5656,10.9424,11.1554,132400.0],["2009-10-30",11.0755,11.262,10.8571,11.0223,70900.0],["2009-11-02",10.985,10.985,10.5907,10.7879,63800.0],["2009-11-03",10.7825,10.8997,10.7026,10.8092,56500.0],["2009-11-04",10.8145,10.8944,10.5961,10.6014,75700.0],["2009-11-05",10.5854,10.7133,10.5854,10.6813,82100.0],["2009-11-06",10.6547,10.7026,10.5801,10.628,48500.0],["2009-11-09",10.644,10.7133,10.5268,10.66,70000.0],["2009-11-10",10.6494,10.7666,10.6121,10.6494,57400.0],["2009-11-11",10.7079,10.7399,10.4842,10.6067,58000.0],["2009-11-12",10.5588,10.6813,10.4043,10.4149,62600.0],["2009-11-13",10.3137,10.6121,10.2871,10.5854,47100.0],["2009-11-16",10.6547,10.7825,10.5535,10.6547,90900.0],["2009-11-17",10.6547,10.7879,10.5481,10.5907,31500.0],["2009-11-18",10.6014,10.7026,10.4416,10.6387,31300.0],["2009-11-19",10.628,10.66,10.4682,10.66,39800.0],["2009-11-20",10.628,10.8092,10.4522,10.8038,42500.0],["2009-11-23",10.9317,11.1874,10.8624,11.1714,36800.0],["2009-11-24",11.1927,11.4538,11.1608,11.4431,33800.0],["2009-11-25",11.4165,11.6029,11.3153,11.4698,27100.0],["2009-11-27",11.4058,11.4058,11.1182,11.1182,12500.0],["2009-11-30",11.1182,11.3366,10.8891,11.2886,38400.0],["2009-12-01",11.3739,11.5816,11.3739,11.5124,35800.0],["2009-12-02",11.5443,11.7201,11.5124,11.6935,47400.0],["2009-12-03",11.6349,11.6935,11.4964,11.587,28500.0],["2009-12-04",11.7201,11.848,11.587,11.848,45900.0],["2009-12-07",11.7894,11.848,11.6722,11.7574,23600.0],["2009-12-08",11.7628,12.0931,11.587,11.9918,97000.0],["2009-12-09",12.0131,12.0131,11.587,11.8533,25600.0],["2009-12-10",11.848,11.864,11.587,11.6136,23400.0],["2009-12-11",11.6775,11.9759,11.6615,11.9705,45700.0],["2009-12-14",12.0345,12.0717,11.8693,12.0717,43900.0],["2009-12-15",12.0664,12.2156,11.9066,11.9066,59300.0],["2009-12-16",11.9759,12.0611,11.9119,11.9812,30900.0],["2009-12-17",11.7574,12.2156,11.7201,12.1783,43500.0],["2009-12-18",12.2262,12.3861,12.0238,12.3807,99800.0],["2009-12-21",12.3488,12.3807,12.0877,12.2103,33000.0],["2009-12-22",12.2209,12.2369,12.0451,12.0611,35900.0],["2009-12-23",12.0611,12.1889,11.9705,12.157,19000.0],["2009-12-24",12.1463,12.2209,12.1303,12.173,11300.0],["2009-12-28",12.1676,12.1676,11.9865,12.0504,30600.0],["2009-12-29",12.0345,12.1996,12.0131,12.1783,44800.0],["2009-12-30",12.1889,12.2156,12.0185,12.2103,26200.0],["2009-12-31",12.2262,12.3275,12.1463,12.2422,65800.0],["2010-01-04",12.2742,12.3754,12.0824,12.1836,50900.0],["2010-01-05",12.1836,12.1943,11.9226,11.9386,45900.0],["2010-01-06",11.9279,12.0238,11.8587,11.9013,34100.0],["2010-01-07",11.8533,11.9705,11.832,11.9545,29200.0],["2010-01-08",11.9492,11.9492,11.8373,11.9226,20500.0],["2010-01-11",12.0238,12.0238,11.864,11.9279,20000.0],["2010-01-12",11.9226,12.0398,11.848,11.8693,25500.0],["2010-01-13",11.9013,12.0877,11.848,12.0291,23000.0],["2010-01-14",12.0451,12.0664,11.9599,12.0611,16300.0],["2010-01-15",12.1197,12.1197,11.848,11.9332,38900.0],["2010-01-19",11.9812,12.1144,11.9386,12.1144,33700.0],["2010-01-20",12.0504,12.141,11.9386,12.0078,22200.0],["2010-01-21",11.9812,12.109,11.8267,11.8853,41200.0],["2010-01-22",11.864,11.9545,11.7841,11.8267,27900.0],["2010-01-25",11.8533,11.9652,11.8533,11.864,16500.0],["2010-01-26",11.8853,11.9439,11.7361,11.7521,22000.0],["2010-01-27",11.8427,11.9013,11.7308,11.88,15500.0],["2010-01-28",11.9066,11.9066,11.6136,11.7947,29000.0],["2010-01-29",11.8732,12.0355,11.7379,11.7812,20400.0],["2010-02-01",11.7704,12.0085,11.4998,11.9977,40700.0],["2010-02-02",11.9435,12.0139,11.6676,11.8407,40400.0],["2010-02-03",11.9057,11.9814,11.608,11.6675,23500.0],["2010-02-04",11.6134,11.7271,11.2833,11.4511,30500.0],["2010-02-05",11.3916,11.3916,11.0723,11.3645,38500.0],["2010-02-08",11.3374,11.5539,11.2725,11.2887,27200.0],["2010-02-09",11.3104,11.3916,11.0939,11.3158,30200.0],["2010-02-10",11.3537,11.6188,11.3537,11.516,18600.0],["2010-02-11",11.4727,11.6134,11.4024,11.6026,20000.0],["2010-02-12",11.5918,11.8299,11.5214,11.7812,25900.0],["2010-02-16",11.884,11.884,11.5431,11.792,25500.0],["2010-02-17",11.7704,11.7866,11.7379,11.7758,20700.0],["2010-02-18",11.7596,11.8732,11.7433,11.8732,16800.0],["2010-02-19",11.8786,12.0193,11.8245,11.9436,20400.0],["2010-02-22",11.9273,12.4847,11.8245,12.0193,27500.0],["2010-02-23",12.0464,12.0734,11.7433,11.8407,24000.0],["2010-02-24",11.8245,11.9003,11.7704,11.857,12400.0],["2010-02-25",11.8137,12.0788,11.6351,12.0518,20200.0],["2010-02-26",12.0518,12.0518,11.7596,11.7704,13100.0],["2010-03-01",11.857,12.068,11.7974,12.0626,33300.0],["2010-03-02",12.0301,12.0518,11.7704,12.0193,37000.0],["2010-03-03",12.0031,12.0301,11.7812,11.9706,35300.0],["2010-03-04",12.0193,12.1492,12.0085,12.1438,19700.0],["2010-03-05",12.1762,12.4198,11.8461,12.4198,31900.0],["2010-03-08",12.3819,12.4198,12.252,12.4144,25100.0],["2010-03-09",12.3657,12.4468,12.2574,12.4414,35300.0],["2010-03-10",12.4414,12.4468,12.3115,12.3548,33700.0],["2010-03-11",12.2845,12.3873,11.9977,12.3873,28300.0],["2010-03-12",12.3927,12.3927,12.2628,12.3278,7900.0],["2010-03-15",12.2845,12.4468,12.1762,12.4144,28800.0],["2010-03-16",12.4468,12.4468,12.3494,12.4414,11400.0],["2010-03-17",12.4468,12.5605,12.3602,12.5388,38500.0],["2010-03-18",12.5767,12.593,12.4522,12.5605,9100.0],["2010-03-19",12.8365,12.8365,12.3386,12.8365,122100.0],["2010-03-22",12.7607,12.8257,12.2628,12.6362,38600.0],["2010-03-23",12.5984,12.6146,12.3819,12.5172,23900.0],["2010-03-24",12.4522,12.712,12.3927,12.5442,22800.0],["2010-03-25",12.6254,12.7174,12.501,12.5064,16200.0],["2010-03-26",12.5821,12.5984,12.2899,12.2899,18700.0],["2010-03-29",12.2628,12.409,12.2412,12.3927,30200.0],["2010-03-30",12.4252,13.2045,12.4035,13.1233,61800.0],["2010-03-31",13.1287,13.1287,12.5821,12.5821,73100.0],["2010-04-01",12.7228,12.7228,12.2304,12.5388,52200.0],["2010-04-05",12.5767,12.9339,12.5767,12.7986,25400.0],["2010-04-06",12.7986,12.8257,12.6146,12.7878,21600.0],["2010-04-07",12.7174,12.8527,12.6633,12.7932,24700.0],["2010-04-08",12.7174,12.7607,12.6633,12.7282,34900.0],["2010-04-09",12.6687,12.7337,12.5442,12.7066,29000.0],["2010-04-12",12.7174,12.7715,12.6417,12.7228,30600.0],["2010-04-13",12.712,12.7932,12.5821,12.6958,18800.0],["2010-04-14",12.7228,12.8311,12.7066,12.7607,32000.0],["2010-04-15",12.7499,12.7499,12.2845,12.7174,49700.0],["2010-04-16",12.7174,12.7445,12.5118,12.5767,45900.0],["2010-04-19",12.5767,12.5821,12.2304,12.344,45300.0],["2010-04-20",12.4577,12.7174,12.2737,12.7174,47900.0],["2010-04-21",12.7174,12.9122,12.685,12.8852,29100.0],["2010-04-22",12.7769,12.9826,12.7769,12.9826,17400.0],["2010-04-23",13.0151,13.1071,12.7391,13.08,68500.0],["2010-04-26",12.7661,13.1828,12.7012,12.7824,75300.0],["2010-04-27",12.7228,12.7661,12.4955,12.6904,56200.0],["2010-04-28",12.6711,12.6821,12.4404,12.5503,33400.0],["2010-04-29",12.5503,12.6217,12.2867,12.5064,79200.0],["2010-04-30",12.4734,12.5228,11.9846,12.1274,110900.0],["2010-05-03",12.1933,12.3965,11.8912,12.3636,57900.0],["2010-05-04",12.2812,12.4789,12.1164,12.2537,35600.0],["2010-05-05",12.2153,12.4624,11.9956,12.0889,29600.0],["2010-05-06",12.0889,12.3361,11.2046,11.7868,42800.0],["2010-05-07",12.2812,12.2812,11.5507,11.6166,51700.0],["2010-05-10",12.3526,12.6217,11.7045,11.8967,118800.0],["2010-05-11",11.8637,12.023,11.71,11.9297,66300.0],["2010-05-12",11.9077,12.2537,11.9077,12.2482,47900.0],["2010-05-13",12.1878,12.2757,12.0779,12.2537,29700.0],["2010-05-14",12.2647,12.2647,12.056,12.1274,31800.0],["2010-05-17",12.2317,12.2317,11.9571,12.1713,31000.0],["2010-05-18",12.2372,12.2702,11.8143,11.8308,29600.0],["2010-05-19",11.8857,11.9406,11.7154,11.7813,46200.0],["2010-05-20",11.5946,11.8308,11.5342,11.5342,59900.0],["2010-05-21",11.5287,11.5781,11.342,11.5562,48900.0],["2010-05-24",11.5177,11.6385,11.331,11.3365,38400.0],["2010-05-25",11.1937,11.32,10.9904,11.2925,28800.0],["2010-05-26",11.287,11.5726,11.287,11.4243,40800.0],["2010-05-27",11.655,11.6715,11.4848,11.5946,31000.0],["2010-05-28",11.6221,11.6715,11.4189,11.4463,34400.0],["2010-06-01",11.4573,11.4573,10.9904,10.9904,41200.0],["2010-06-02",10.9959,11.0948,10.5895,11.0069,313300.0],["2010-06-03",11.0179,11.1278,10.8641,11.1058,43500.0],["2010-06-04",10.8751,11.0179,10.7103,10.7103,86100.0],["2010-06-07",10.7103,10.9465,10.7103,10.8147,38500.0],["2010-06-08",10.8476,10.952,10.7982,10.8806,34600.0],["2010-06-09",10.9904,11.0124,10.7103,10.7543,33200.0],["2010-06-10",10.8312,11.0344,10.8312,11.0289,19700.0],["2010-06-11",10.8586,11.1003,10.8586,11.0838,16100.0],["2010-06-14",11.1332,11.1717,10.9794,11.0838,27100.0],["2010-06-15",11.0893,11.1991,11.0399,11.1552,47000.0],["2010-06-16",11.1113,11.276,11.1113,11.1772,44000.0],["2010-06-17",11.298,11.3529,11.2046,11.2486,43700.0],["2010-06-18",11.3255,11.3474,11.1717,11.2486,70200.0],["2010-06-21",11.331,11.3859,11.2486,11.2651,36600.0],["2010-06-22",11.3584,11.3914,11.1772,11.1827,32600.0],["2010-06-23",11.1387,11.2156,11.1058,11.1387,26600.0],["2010-06-24",11.1003,11.331,11.1003,11.1607,18200.0],["2010-06-25",11.2321,11.8583,11.2321,11.6715,414700.0],["2010-06-28",11.6715,11.8967,11.6276,11.7813,43600.0],["2010-06-29",11.7045,11.7045,11.5617,11.6111,40500.0],["2010-06-30",11.644,11.6935,11.4408,11.4848,39400.0],["2010-07-01",11.4408,11.6495,11.4298,11.5507,34500.0],["2010-07-02",11.6495,11.6495,11.4903,11.5836,30900.0],["2010-07-06",11.6605,11.7814,11.5067,11.5781,58400.0],["2010-07-07",11.6715,11.8528,11.6715,11.7923,36400.0],["2010-07-08",11.8363,11.9461,11.7539,11.9022,51900.0],["2010-07-09",11.8473,12.067,11.8198,12.0615,24700.0],["2010-07-12",12.0889,12.1548,11.8198,12.0065,42100.0],["2010-07-13",12.0834,12.2537,12.067,12.2372,36900.0],["2010-07-14",12.2208,12.3306,12.1054,12.3251,26600.0],["2010-07-15",12.369,12.369,12.1493,12.2867,28200.0],["2010-07-16",12.2317,12.2317,11.8637,11.8692,53800.0],["2010-07-19",11.8528,12.1658,11.8033,12.0725,44800.0],["2010-07-20",11.9956,12.2812,11.9736,12.2812,31800.0],["2010-07-21",12.3031,12.3581,12.045,12.0505,36700.0],["2010-07-22",12.2427,12.2427,12.0889,12.2043,51300.0],["2010-07-23",12.2043,12.4569,12.1933,12.435,55200.0],["2010-07-26",12.4295,12.5558,12.2372,12.5119,67300.0],["2010-07-27",12.5228,12.6272,12.3471,12.3636,99300.0],["2010-07-28",12.2372,12.3086,12.0834,12.1988,76100.0],["2010-07-29",12.3913,12.3913,11.8166,12.1793,103000.0],["2010-07-30",12.0286,12.2685,11.8501,12.1904,76300.0],["2010-08-02",12.2853,12.3522,11.7218,11.9784,96900.0],["2010-08-03",11.8891,12.0509,11.7887,11.8055,73600.0],["2010-08-04",11.8055,11.9115,11.7552,11.8278,18700.0],["2010-08-05",11.7943,11.8222,11.7274,11.7441,19500.0],["2010-08-06",11.7162,11.7943,11.4707,11.7943,48100.0],["2010-08-09",11.8222,11.9617,11.7106,11.9561,38600.0],["2010-08-10",11.9115,12.0956,11.7664,11.9784,30300.0],["2010-08-11",11.8612,12.129,11.666,11.9617,82300.0],["2010-08-12",11.8836,12.1235,11.7608,11.8947,39800.0],["2010-08-13",11.9003,11.9617,11.7608,11.7887,59500.0],["2010-08-16",11.7831,12.1011,11.7831,12.0175,33500.0],["2010-08-17",12.0844,12.2295,11.9728,12.1067,83000.0],["2010-08-18",12.0454,12.1569,11.8055,12.0454,68000.0],["2010-08-19",12.0677,12.0677,11.6158,11.7497,70200.0],["2010-08-20",11.705,11.7106,11.5377,11.6213,64700.0],["2010-08-23",11.6437,11.8557,11.6102,11.6213,56600.0],["2010-08-24",11.4651,11.7943,11.4651,11.5321,78000.0],["2010-08-25",11.4986,11.8612,11.4874,11.8389,35400.0],["2010-08-26",11.917,11.9672,11.7218,11.7943,24800.0],["2010-08-27",11.8668,12.0844,11.7887,12.0565,47600.0],["2010-08-30",11.9951,12.0509,11.7943,11.9226,54800.0],["2010-08-31",11.9505,12.0732,11.8278,11.8724,46400.0],["2010-09-01",11.9728,12.1179,11.9115,12.0063,53700.0],["2010-09-02",12.0175,12.1011,11.9282,12.0844,20600.0],["2010-09-03",12.1625,12.196,11.9561,12.1011,31700.0],["2010-09-07",12.1011,12.1625,11.7385,11.7664,33300.0],["2010-09-08",11.7664,11.917,11.7664,11.8557,19100.0],["2010-09-09",11.9505,11.9672,11.7552,11.8333,27400.0],["2010-09-10",11.8445,11.9226,11.772,11.8891,18600.0],["2010-09-13",11.9728,12.0398,11.8501,11.9338,40500.0],["2010-09-14",11.9784,12.0063,11.8333,11.8947,22200.0],["2010-09-15",11.8445,11.8947,11.7497,11.8333,25100.0],["2010-09-16",11.8612,11.8668,11.6604,11.7385,31000.0],["2010-09-17",11.8445,11.8557,11.7106,11.8278,44500.0],["2010-09-20",11.8278,12.129,11.8278,12.1179,40500.0],["2010-09-21",12.09,12.2741,12.0063,12.1011,27500.0],["2010-09-22",12.1011,12.1514,11.917,11.984,22200.0],["2010-09-23",11.8836,12.0844,11.8445,11.8557,41000.0],["2010-09-24",12.0175,12.1346,11.8724,12.1346,41600.0],["2010-09-27",12.1346,12.2295,12.0509,12.0621,39200.0],["2010-09-28",12.1235,12.196,11.9505,12.1569,22400.0],["2010-09-29",12.1737,12.3132,12.0286,12.3132,43100.0],["2010-09-30",12.3522,12.3522,12.1625,12.2462,27800.0],["2010-10-01",12.2406,12.5921,12.1067,12.5028,45100.0],["2010-10-04",12.5363,12.5809,12.3299,12.5809,39700.0],["2010-10-05",12.7204,12.8878,12.6144,12.8432,65700.0],["2010-10-06",12.7762,12.8488,12.6925,12.7762,30500.0],["2010-10-07",12.9213,12.9994,12.726,12.726,45700.0],["2010-10-08",12.7483,13.005,12.7204,12.9213,22700.0],["2010-10-11",12.8543,13.1054,12.6144,12.8488,49000.0],["2010-10-12",12.8543,12.9324,12.7651,12.8822,16300.0],["2010-10-13",12.9213,12.9603,12.8041,12.8264,82800.0],["2010-10-14",12.8488,12.9603,12.7483,12.8264,37600.0],["2010-10-15",12.9771,12.9938,12.7427,12.7427,134400.0],["2010-10-18",12.7539,12.9213,12.7539,12.832,77300.0],["2010-10-19",12.7762,12.9938,12.7595,12.8264,91600.0],["2010-10-20",12.8767,12.8878,12.7204,12.8153,58900.0],["2010-10-21",12.899,12.9101,12.7316,12.7818,41300.0],["2010-10-22",12.8041,12.8041,12.7204,12.7651,38000.0],["2010-10-25",12.7483,12.9101,12.6814,12.7149,55000.0],["2010-10-26",12.6925,12.7706,12.5698,12.6702,52700.0],["2010-10-27",12.5698,12.7148,12.5252,12.5586,88300.0],["2010-10-28",12.5501,12.5728,12.2385,12.4425,80700.0],["2010-10-29",12.3802,12.4595,12.3008,12.3065,96600.0],["2010-11-01",12.3235,12.4028,12.0232,12.1875,51000.0],["2010-11-02",12.2158,12.5728,12.2158,12.5501,46300.0],["2010-11-03",12.5501,12.5955,12.3405,12.5218,33200.0],["2010-11-04",12.5898,12.8221,12.5218,12.8051,51200.0],["2010-11-05",12.7768,12.8334,12.6011,12.6861,39200.0],["2010-11-08",12.6408,12.7654,12.5105,12.6521,44200.0],["2010-11-09",12.7088,12.7994,12.5898,12.6691,39900.0],["2010-11-10",12.6691,12.7144,12.5728,12.6465,104600.0],["2010-11-11",12.5558,12.8334,12.5218,12.7314,69800.0],["2010-11-12",12.6068,12.7484,12.5275,12.6521,49300.0],["2010-11-15",12.6918,12.8901,12.6125,12.6465,73700.0],["2010-11-16",12.6465,12.7315,12.4482,12.5048,62200.0],["2010-11-17",12.5728,12.5728,12.3462,12.4595,77400.0],["2010-11-18",12.7314,12.8164,12.7314,12.7598,67800.0],["2010-11-19",12.7768,12.7768,12.2102,12.5331,59100.0],["2010-11-22",12.4991,12.8618,12.4991,12.8334,51800.0],["2010-11-23",12.6861,12.8788,12.6861,12.8731,72700.0],["2010-11-24",12.9298,12.9298,12.6125,12.7314,62500.0],["2010-11-26",12.6691,12.8391,12.6691,12.7938,18800.0],["2010-11-29",12.7428,12.9298,12.6691,12.9071,34500.0],["2010-11-30",12.7711,13.0657,12.7711,13.0431,317100.0],["2010-12-01",13.1167,13.1621,12.8504,13.0657,156300.0],["2010-12-02",13.0657,13.0657,12.5728,12.6011,73900.0],["2010-12-03",12.6011,12.6748,12.3632,12.5501,83700.0],["2010-12-06",12.5161,12.8051,12.4708,12.6918,48000.0],["2010-12-07",12.7938,12.7938,12.6125,12.6295,35000.0],["2010-12-08",12.6918,12.8108,12.6295,12.7711,23500.0],["2010-12-09",12.8334,12.9014,12.7541,12.8618,29400.0],["2010-12-10",12.8561,13.1734,12.7938,13.1337,39700.0],["2010-12-13",13.1337,13.1734,12.8051,13.0657,105500.0],["2010-12-14",13.1281,13.1451,12.8788,13.0827,89500.0],["2010-12-15",13.0374,13.1394,12.7541,13.0091,102100.0],["2010-12-16",13.0657,13.2584,12.8901,13.0034,94000.0],["2010-12-17",13.0374,13.1677,12.7768,12.8448,231400.0],["2010-12-20",12.8504,13.0431,12.6635,12.8051,177400.0],["2010-12-21",12.8901,13.0204,12.8788,12.9864,64700.0],["2010-12-22",13.0204,13.0431,12.8618,12.8674,56800.0],["2010-12-23",12.8674,12.9694,12.8051,12.9694,15800.0],["2010-12-27",12.9241,13.1167,12.8448,13.0884,19500.0],["2010-12-28",13.0884,13.0884,12.8504,13.0657,27600.0],["2010-12-29",13.0657,13.0714,12.9978,13.0714,15600.0],["2010-12-30",13.0261,13.1167,12.8334,12.9128,36900.0],["2010-12-31",12.8561,12.9128,12.7768,12.8844,21700.0],["2011-01-03",12.9581,13.1111,12.8164,12.9524,75500.0],["2011-01-04",12.9921,13.0601,12.8674,13.0317,34700.0],["2011-01-05",13.0204,13.0941,12.9298,13.0884,21200.0],["2011-01-06",13.0317,13.0317,12.9524,13.0261,27200.0],["2011-01-07",13.0317,13.0317,12.8618,12.9751,40300.0],["2011-01-10",12.9864,13.0827,12.8051,13.0431,31800.0],["2011-01-11",12.8958,13.1167,12.8334,13.1167,40500.0],["2011-01-12",13.1451,13.1734,12.8901,13.0317,89500.0],["2011-01-13",13.0317,13.0431,12.8901,12.9184,29400.0],["2011-01-14",12.9184,13.0431,12.9184,13.0261,28100.0],["2011-01-18",13.1337,13.1337,12.9241,13.0148,43000.0],["2011-01-19",13.0544,13.0827,12.8901,12.9128,30200.0],["2011-01-20",12.8901,13.0261,12.8901,12.9411,26900.0],["2011-01-21",13.0317,13.1337,12.4991,12.7258,159000.0],["2011-01-24",12.7881,12.9977,12.6974,12.9807,53500.0],["2011-01-25",12.9184,13.0827,12.8674,13.0714,79700.0],["2011-01-26",13.1281,13.5643,12.7201,13.0771,220800.0],["2011-01-27",12.9808,13.3434,12.8901,12.9184,173900.0],["2011-01-28",12.9213,13.0594,12.743,12.743,89800.0],["2011-01-31",12.8005,12.9443,12.5819,12.6567,141700.0],["2011-02-01",12.7142,12.9443,12.6567,12.9213,41700.0],["2011-02-02",12.9443,13.0019,12.835,13.0019,28800.0],["2011-02-03",12.9673,12.9673,12.7372,12.904,27000.0],["2011-02-04",12.9098,12.9098,12.5646,12.7142,71800.0],["2011-02-07",12.7142,12.8638,12.7142,12.835,56700.0],["2011-02-08",12.8293,12.9961,12.8005,12.9788,36700.0],["2011-02-09",12.9041,13.1054,12.8753,13.1054,53600.0],["2011-02-10",13.1457,13.232,13.0766,13.1457,48700.0],["2011-02-11",13.1284,13.2607,13.0018,13.2147,58300.0],["2011-02-14",13.2147,13.2147,13.0249,13.1342,25000.0],["2011-02-15",13.1572,13.1687,13.0076,13.0306,24300.0],["2011-02-16",13.0306,13.0536,12.9731,13.0479,23400.0],["2011-02-17",12.9903,13.0766,12.9443,13.0651,32400.0],["2011-02-18",13.232,13.232,13.0939,13.1457,45300.0],["2011-02-22",13.0191,13.1457,13.0191,13.0594,32900.0],["2011-02-23",13.0594,13.0881,12.8638,12.9673,36700.0],["2011-02-24",12.9386,13.0019,12.7717,12.9156,34200.0],["2011-02-25",12.9501,13.1572,12.9213,13.0824,38600.0],["2011-02-28",13.1457,13.209,12.9501,13.1227,44500.0],["2011-03-01",13.1399,13.2205,13.0594,13.1054,42700.0],["2011-03-02",13.1457,13.209,12.9213,13.1687,29000.0],["2011-03-03",13.232,13.2607,13.0824,13.2262,59700.0],["2011-03-04",13.2607,13.2607,13.0824,13.1054,13200.0],["2011-03-07",13.1917,13.2665,12.9443,13.0709,62800.0],["2011-03-08",13.0709,13.2895,13.0479,13.2032,49400.0],["2011-03-09",13.2032,13.278,13.1112,13.2722,34900.0],["2011-03-10",13.1744,13.3125,13.1744,13.2377,33100.0],["2011-03-11",13.2032,13.3931,13.0881,13.2435,53000.0],["2011-03-14",13.1514,13.3068,13.1399,13.232,23900.0],["2011-03-15",13.0249,13.2377,13.0249,13.1112,26000.0],["2011-03-16",13.0421,13.1802,12.9788,13.0709,30700.0],["2011-03-17",13.0651,13.1974,13.0651,13.1112,29400.0],["2011-03-18",13.1169,13.301,13.1169,13.255,54900.0],["2011-03-21",13.3183,13.3931,13.2607,13.3931,18600.0],["2011-03-22",13.4046,13.5254,13.3758,13.4793,34100.0],["2011-03-23",13.5196,13.5196,13.2837,13.3413,27200.0],["2011-03-24",13.3988,13.4563,13.3298,13.4448,10600.0],["2011-03-25",13.4621,13.6117,13.3183,13.3183,57200.0],["2011-03-28",13.3183,13.6577,13.2492,13.4736,65900.0],["2011-03-29",13.5311,13.721,13.37,13.3815,64700.0],["2011-03-30",13.3988,13.5771,13.3988,13.5254,21700.0],["2011-03-31",13.4966,13.5771,13.4966,13.5541,21100.0],["2011-04-01",13.5484,13.744,13.5196,13.7382,29000.0],["2011-04-04",13.6634,13.9223,13.6634,13.8533,71000.0],["2011-04-05",13.8015,14.0201,13.7325,13.9223,55000.0],["2011-04-06",13.9971,14.1409,13.9108,14.0431,87700.0],["2011-04-07",14.0431,14.0431,13.9223,13.9568,22400.0],["2011-04-08",14.0259,14.0259,13.6807,13.7267,20000.0],["2011-04-11",13.7267,13.8993,13.6404,13.6749,23900.0],["2011-04-12",13.6002,13.6519,13.4621,13.4621,15900.0],["2011-04-13",13.5311,13.6347,13.3125,13.3873,28600.0],["2011-04-14",13.324,13.5772,13.324,13.5369,15600.0],["2011-04-15",13.4793,13.6922,13.4563,13.6519,33000.0],["2011-04-18",13.5771,13.6059,13.4909,13.5254,13900.0],["2011-04-19",13.5771,13.6347,13.301,13.3528,33400.0],["2011-04-20",13.393,13.5944,13.3758,13.4851,22700.0],["2011-04-21",13.5426,13.5426,13.3815,13.5081,15700.0],["2011-04-25",13.5139,13.859,13.4851,13.8475,42700.0],["2011-04-26",13.9223,14.1812,13.8303,14.1352,73800.0],["2011-04-27",14.1927,14.3481,14.0834,14.2963,68400.0],["2011-04-28",14.34,14.4625,14.1008,14.4275,51400.0],["2011-04-29",14.4275,14.7834,14.27,14.7367,37000.0],["2011-05-02",14.7776,14.7776,14.4392,14.5384,37000.0],["2011-05-03",14.5326,15.081,14.0192,14.4159,143000.0],["2011-05-04",14.3984,14.6201,14.0717,14.0717,96000.0],["2011-05-05",13.9666,14.235,13.9316,13.9666,33000.0],["2011-05-06",14.0308,14.0892,13.8966,14.0658,28900.0],["2011-05-09",14.095,14.27,14.0483,14.2642,23000.0],["2011-05-10",14.2875,14.4275,14.2875,14.3575,22900.0],["2011-05-11",14.2642,14.5092,14.1417,14.2525,44700.0],["2011-05-12",14.1942,14.5442,14.1942,14.5326,20000.0],["2011-05-13",14.5559,14.5559,14.2409,14.2584,26300.0],["2011-05-16",14.2992,14.5792,14.2992,14.3342,51100.0],["2011-05-17",14.3984,14.4334,14.3517,14.3984,23800.0],["2011-05-18",14.4625,14.6609,14.3575,14.6201,76900.0],["2011-05-19",14.6376,14.7309,14.6084,14.6492,23500.0],["2011-05-20",14.5851,14.6142,14.4742,14.4801,27200.0],["2011-05-23",14.34,14.5384,14.2934,14.4801,33600.0],["2011-05-24",14.4334,14.4625,14.2992,14.3575,27700.0],["2011-05-25",14.3517,14.5734,14.3517,14.5326,24700.0],["2011-05-26",14.4917,14.5384,14.3284,14.5384,21500.0],["2011-05-27",14.5501,14.6551,14.445,14.6551,18600.0],["2011-05-31",14.7192,14.9526,14.5909,14.9526,58400.0],["2011-06-01",14.9468,15.4718,14.9293,14.9876,67300.0],["2011-06-02",15.0459,15.1976,14.8476,14.8826,28400.0],["2011-06-03",14.7776,15.3902,14.7542,15.2151,68900.0],["2011-06-06",15.2676,15.3085,14.9934,15.0401,41600.0],["2011-06-07",15.1218,15.1976,14.7542,14.8126,39600.0],["2011-06-08",14.7484,15.0985,14.7484,14.8651,33400.0],["2011-06-09",14.9176,14.9526,14.7893,14.8009,20300.0],["2011-06-10",14.7484,14.9468,14.7484,14.8768,242700.0],["2011-06-13",14.9934,15.1101,14.7951,15.0051,28100.0],["2011-06-14",15.0635,15.3785,14.8709,14.9059,51800.0],["2011-06-15",14.8067,15.0401,14.8067,14.9701,41900.0],["2011-06-16",14.9468,15.2501,14.9468,15.1218,31300.0],["2011-06-17",15.186,15.361,15.1218,15.2735,60400.0],["2011-06-20",15.1976,15.3201,15.1976,15.291,21900.0],["2011-06-21",15.291,15.6468,15.2443,15.4368,58100.0],["2011-06-22",15.3785,15.5885,15.2093,15.2093,87900.0],["2011-06-23",15.2151,15.2443,14.9293,15.1568,42600.0],["2011-06-24",15.1568,15.3201,14.7134,14.7834,214300.0],["2011-06-27",14.8301,15.1685,14.8009,15.151,66500.0],["2011-06-28",15.1626,15.256,15.1451,15.256,34200.0],["2011-06-29",15.3143,15.3435,15.221,15.3376,34100.0],["2011-06-30",15.326,15.3435,15.1393,15.3435,36500.0],["2011-07-01",15.291,15.5943,15.291,15.4077,48100.0],["2011-07-05",15.431,15.4893,15.3435,15.4893,32800.0],["2011-07-06",15.4427,15.6118,15.4193,15.5885,22000.0],["2011-07-07",15.606,15.606,15.4485,15.5302,33600.0],["2011-07-08",15.4427,15.5885,15.4252,15.5652,18900.0],["2011-07-11",15.4952,15.5243,15.2501,15.2676,37600.0],["2011-07-12",15.1976,15.606,15.1976,15.256,74800.0],["2011-07-13",15.2851,15.6468,15.1451,15.3201,64300.0],["2011-07-14",15.3085,15.361,15.2735,15.3143,26900.0],["2011-07-15",15.3143,15.4893,15.2735,15.3902,27300.0],["2011-07-18",15.3143,15.4077,14.8826,15.0576,37500.0],["2011-07-19",15.1101,15.3843,15.0284,15.3668,34600.0],["2011-07-20",15.326,15.4602,15.1918,15.3785,56800.0],["2011-07-21",15.4485,15.6002,15.4018,15.5827,45300.0],["2011-07-22",15.5477,15.6002,15.4427,15.5127,17600.0],["2011-07-25",15.4602,15.6002,15.2501,15.291,41900.0],["2011-07-26",15.256,15.3435,14.9934,15.1801,52000.0],["2011-07-27",15.1685,15.2735,15.0459,15.1626,115500.0],["2011-07-28",14.7221,15.2543,14.5507,15.1183,45800.0],["2011-07-29",14.9764,15.1715,14.8818,15.1065,52600.0],["2011-08-01",15.2543,15.2543,15.0178,15.1656,39200.0],["2011-08-02",15.1478,15.2365,14.9468,15.0119,53800.0],["2011-08-03",15.0355,15.3903,14.8522,15.3725,72000.0],["2011-08-04",15.2484,15.5795,15.0769,15.0828,78900.0],["2011-08-05",15.0237,15.4257,14.9882,15.2365,140700.0],["2011-08-08",15.0769,15.3725,14.8936,14.8995,157700.0],["2011-08-09",14.9941,15.8396,14.5034,15.8041,95200.0],["2011-08-10",15.5144,15.7214,15.0,15.0178,89900.0],["2011-08-11",15.0946,15.4494,15.0473,15.2661,71900.0],["2011-08-12",15.3607,15.3607,14.9527,15.0592,43800.0],["2011-08-15",15.2247,15.4257,15.1005,15.3134,43500.0],["2011-08-16",15.207,15.2424,15.0178,15.1715,83500.0],["2011-08-17",15.1892,15.5203,15.1892,15.3903,59000.0],["2011-08-18",15.1065,15.3193,14.8345,14.9705,60000.0],["2011-08-19",14.8345,15.1656,14.7813,14.935,82100.0],["2011-08-22",15.1301,15.1301,14.799,14.8759,33500.0],["2011-08-23",14.9054,15.272,14.799,15.2484,88400.0],["2011-08-24",15.2484,15.6031,15.2484,15.4435,41400.0],["2011-08-25",15.5144,15.5144,15.071,15.0946,45500.0],["2011-08-26",15.071,15.3016,14.9823,15.2306,34400.0],["2011-08-29",15.3016,15.7273,15.2661,15.7095,41600.0],["2011-08-30",15.7095,15.7154,15.4198,15.5913,40400.0],["2011-08-31",15.6031,15.6268,15.4139,15.4612,38500.0],["2011-09-01",15.4198,15.6859,15.0769,15.136,42800.0],["2011-09-02",14.9173,15.0769,14.87,14.9823,42800.0],["2011-09-06",14.7813,14.8936,14.5921,14.8463,80200.0],["2011-09-07",15.0237,15.1774,14.9232,15.0473,43300.0],["2011-09-08",15.0,15.2247,14.7399,14.8404,49000.0],["2011-09-09",14.7221,14.8108,14.5743,14.6512,38800.0],["2011-09-12",14.5743,14.8404,14.5743,14.7458,50000.0],["2011-09-13",14.7458,14.9173,14.5625,14.8759,44900.0],["2011-09-14",14.8995,15.2602,14.7576,15.0592,64100.0],["2011-09-15",15.1065,15.337,14.935,15.3075,31000.0],["2011-09-16",15.3725,15.4671,15.0,15.4612,90000.0],["2011-09-19",15.1774,15.4317,14.9232,15.3193,53300.0],["2011-09-20",15.3193,15.7391,15.3193,15.4849,68600.0],["2011-09-21",15.5321,15.5617,15.201,15.3429,40400.0],["2011-09-22",15.0059,15.2957,15.0059,15.2365,74800.0],["2011-09-23",15.136,15.4612,15.0828,15.4435,49700.0],["2011-09-26",15.5085,15.5617,15.2306,15.4139,24700.0],["2011-09-27",15.5795,15.7095,15.3548,15.4789,43600.0],["2011-09-28",15.5203,15.5203,14.87,14.8877,59100.0],["2011-09-29",15.1005,15.609,15.0178,15.4435,66900.0],["2011-09-30",15.3489,15.5026,15.1478,15.1833,37700.0],["2011-10-03",15.1656,15.5026,14.5743,14.6275,72600.0],["2011-10-04",14.5329,15.9933,14.5329,15.9697,80200.0],["2011-10-05",15.9697,15.9697,15.1478,15.4198,47700.0],["2011-10-06",15.4316,15.5795,15.2543,15.2779,46000.0],["2011-10-07",15.3843,15.4021,14.9291,14.9586,35300.0],["2011-10-10",15.2129,15.3903,15.1478,15.3134,44100.0],["2011-10-11",15.2661,15.3311,15.1951,15.2957,44400.0],["2011-10-12",15.343,15.4849,15.2838,15.3607,54800.0],["2011-10-13",15.343,15.3844,15.2602,15.3607,29100.0],["2011-10-14",15.4376,15.6209,15.3489,15.609,34900.0],["2011-10-17",15.5144,15.6445,15.4316,15.4849,34200.0],["2011-10-18",15.5262,15.6149,15.3903,15.5499,48800.0],["2011-10-19",15.5322,15.8455,15.4553,15.5144,43300.0],["2011-10-20",15.5617,15.5617,15.4553,15.5558,27300.0],["2011-10-21",15.7214,15.9283,15.6622,15.8219,68900.0],["2011-10-24",15.8928,16.082,15.7273,16.0288,53200.0],["2011-10-25",15.9224,15.9697,15.6681,15.7568,56300.0],["2011-10-26",15.9165,15.9165,15.6149,15.6445,67400.0],["2011-10-27",15.9047,16.3304,15.8928,16.2771,85800.0],["2011-10-28",16.1484,16.3999,15.9089,16.1005,52400.0],["2011-10-31",15.9329,16.0526,15.7293,15.9688,71200.0],["2011-11-01",15.6754,15.9808,15.4838,15.5976,33800.0],["2011-11-02",15.7053,15.9089,15.6155,15.6993,27500.0],["2011-11-03",15.6874,15.885,15.6454,15.7772,58100.0],["2011-11-04",15.7053,15.7532,15.6694,15.7233,25000.0],["2011-11-07",15.7173,16.0825,15.6874,16.0766,21800.0],["2011-11-08",16.1065,16.334,15.9089,16.2741,36800.0],["2011-11-09",16.0766,16.2382,15.8011,15.9927,69600.0],["2011-11-10",16.1544,16.1544,15.873,15.9508,22800.0],["2011-11-11",16.0287,16.5735,16.0287,16.5436,40500.0],["2011-11-14",16.5436,16.5436,15.9927,16.0286,29600.0],["2011-11-15",16.0526,16.352,15.9927,16.2622,43000.0],["2011-11-16",16.2083,16.358,16.1125,16.1724,34800.0],["2011-11-17",16.1963,16.3819,16.1963,16.2801,56600.0],["2011-11-18",16.2801,16.4119,16.1245,16.328,34200.0],["2011-11-21",16.2023,16.2682,15.9029,16.0406,35600.0],["2011-11-22",16.0586,16.1843,15.9568,16.0107,32900.0],["2011-11-23",15.9808,15.9808,15.5736,15.6095,51400.0],["2011-11-25",15.5676,15.7772,15.5257,15.5257,14800.0],["2011-11-28",15.7891,15.9508,15.6694,15.9388,29400.0],["2011-11-29",15.9149,15.9748,15.7353,15.9029,26100.0],["2011-11-30",16.352,16.6454,16.3041,16.6035,107700.0],["2011-12-01",16.5316,16.6514,16.2682,16.346,38100.0],["2011-12-02",16.5017,16.5795,16.2861,16.328,32300.0],["2011-12-05",16.4657,16.4657,16.2622,16.4358,28300.0],["2011-12-06",16.4119,16.7531,16.322,16.5975,23200.0],["2011-12-07",16.6274,16.7951,16.3879,16.7172,25400.0],["2011-12-08",16.6813,16.6813,16.1783,16.2083,20900.0],["2011-12-09",16.2921,16.6154,16.2921,16.5436,53300.0],["2011-12-12",16.4598,16.4598,16.2203,16.346,39700.0],["2011-12-13",16.4598,16.5376,16.0885,16.2083,33100.0],["2011-12-14",16.1065,16.6154,16.0466,16.6094,47900.0],["2011-12-15",16.7292,16.7292,16.4657,16.6813,24800.0],["2011-12-16",16.7531,16.8789,16.2741,16.4119,65400.0],["2011-12-19",16.4957,16.6274,16.2921,16.2981,27300.0],["2011-12-20",16.5316,16.6573,16.3699,16.6214,43900.0],["2011-12-21",16.6154,16.9447,16.5615,16.9088,26600.0],["2011-12-22",16.9447,16.9926,16.7591,16.9388,15800.0],["2011-12-23",16.9807,16.9926,16.8549,16.9388,27600.0],["2011-12-27",16.9447,17.1064,16.8968,17.0825,9500.0],["2011-12-28",17.1124,17.1244,16.8489,16.8789,14700.0],["2011-12-29",16.8968,16.9627,16.8729,16.9328,32700.0],["2011-12-30",16.8849,17.0286,16.8849,16.9926,21500.0],["2012-01-03",17.1663,17.3639,16.9507,17.0405,42000.0],["2012-01-04",16.8968,16.9567,16.5975,16.6394,90400.0],["2012-01-05",16.6274,16.6454,16.4897,16.5975,27800.0],["2012-01-06",16.6035,16.6933,16.4178,16.5615,50700.0],["2012-01-09",16.5855,16.5855,16.1664,16.2861,46900.0],["2012-01-10",16.3819,16.7232,16.3819,16.6214,31000.0],["2012-01-11",16.4178,16.4717,16.2861,16.34,19600.0],["2012-01-12",16.3819,16.4717,16.1723,16.2322,32800.0],["2012-01-13",16.0646,16.1664,16.0526,16.0825,20800.0],["2012-01-17",16.1963,16.2502,16.0766,16.1963,26900.0],["2012-01-18",16.2382,16.6933,16.1724,16.6873,22300.0],["2012-01-19",16.6993,16.6993,16.4717,16.4837,22500.0],["2012-01-20",16.4358,16.4717,16.346,16.3999,20200.0],["2012-01-23",16.3999,16.3999,16.1664,16.2801,33400.0],["2012-01-24",16.2023,16.7591,16.1664,16.6873,196200.0],["2012-01-25",16.6454,16.9388,16.4598,16.9208,30100.0],["2012-01-26",16.9687,16.9687,16.6753,16.9507,29700.0],["2012-01-27",16.8909,16.9028,16.837,16.8609,24700.0],["2012-01-30",16.8094,16.8094,16.5366,16.5487,15800.0],["2012-01-31",16.6275,16.9488,16.5548,16.7488,19300.0],["2012-02-01",16.476,16.87,16.4214,16.8579,56700.0],["2012-02-02",16.8094,16.9731,16.767,16.9124,30300.0],["2012-02-03",16.9973,17.2155,16.9367,17.0701,81400.0],["2012-02-06",17.0458,17.0458,16.6094,16.676,21500.0],["2012-02-07",16.6275,16.9306,16.2578,16.6942,91800.0],["2012-02-08",16.6821,16.7973,16.3608,16.4881,66500.0],["2012-02-09",16.4881,16.4881,16.2275,16.3669,33300.0],["2012-02-10",16.282,16.5124,16.2275,16.2638,37300.0],["2012-02-13",16.3851,16.476,16.3063,16.4457,21900.0],["2012-02-14",16.4517,16.4517,15.985,16.2638,22400.0],["2012-02-15",16.3729,16.4578,16.1305,16.3245,76200.0],["2012-02-16",16.379,16.8336,16.2699,16.7003,52700.0],["2012-02-17",16.7124,16.9731,16.6336,16.6821,40300.0],["2012-02-21",16.5306,16.6639,16.282,16.3063,61800.0],["2012-02-22",16.3366,16.3911,16.2638,16.2699,31900.0],["2012-02-23",16.3305,16.5791,16.1002,16.5366,63100.0],["2012-02-24",16.5912,16.5912,16.2638,16.4881,20600.0],["2012-02-27",16.676,16.676,16.2638,16.4396,39000.0],["2012-02-28",16.4821,16.4821,16.1911,16.2881,60000.0],["2012-02-29",16.3184,16.3608,15.985,16.1244,72100.0],["2012-03-01",16.1426,16.4639,15.9122,16.2214,95000.0],["2012-03-02",16.276,16.379,15.9668,16.0335,40600.0],["2012-03-05",16.0638,16.1729,15.9122,16.0759,39300.0],["2012-03-06",15.9911,16.3972,15.9365,16.0577,40400.0],["2012-03-07",16.1547,16.282,15.9668,16.2578,20800.0],["2012-03-08",16.3184,16.3548,16.082,16.3487,18100.0],["2012-03-09",16.3366,16.8882,16.2153,16.5912,58400.0],["2012-03-12",16.5669,16.7185,16.4578,16.6457,22300.0],["2012-03-13",16.773,16.773,16.4517,16.676,31900.0],["2012-03-14",16.6942,16.773,16.4336,16.5124,12500.0],["2012-03-15",16.5669,16.5669,16.2396,16.3972,47300.0],["2012-03-16",16.4578,16.7245,16.2275,16.4881,77000.0],["2012-03-19",16.4336,16.579,16.2941,16.3729,28300.0],["2012-03-20",16.2153,16.3548,16.2153,16.2881,21900.0],["2012-03-21",16.2699,16.4396,16.2517,16.3366,20900.0],["2012-03-22",16.3669,16.5002,16.2578,16.282,28300.0],["2012-03-23",16.2517,16.5851,16.2457,16.5306,30700.0],["2012-03-26",16.5306,16.7791,16.5245,16.5972,51700.0],["2012-03-27",16.6275,16.6821,16.5306,16.6033,17800.0],["2012-03-28",16.579,16.6397,16.3669,16.4275,26400.0],["2012-03-29",16.3487,16.5124,16.2275,16.4275,23000.0],["2012-03-30",16.5306,16.5306,16.2578,16.2638,29100.0],["2012-04-02",16.2941,16.6094,16.2153,16.6094,29900.0],["2012-04-03",16.6094,16.6094,16.4154,16.5548,31400.0],["2012-04-04",16.4093,16.4881,16.4093,16.4214,21600.0],["2012-04-05",16.3669,16.4578,16.2153,16.2153,12500.0],["2012-04-09",16.1002,16.1487,15.9971,16.0274,34000.0],["2012-04-10",16.0395,16.0759,15.8031,15.9426,43000.0],["2012-04-11",15.991,16.1911,15.9062,16.1305,30500.0],["2012-04-12",16.0577,16.1244,15.9244,15.9789,41300.0],["2012-04-13",15.8819,15.985,15.8819,15.888,16700.0],["2012-04-16",15.9425,16.2396,15.8941,16.2275,55700.0],["2012-04-17",16.3063,16.4699,16.2881,16.3851,28900.0],["2012-04-18",16.3487,16.3548,16.1123,16.2032,21800.0],["2012-04-19",16.1487,16.3123,15.9304,15.9668,62600.0],["2012-04-20",16.2214,16.2517,16.0092,16.0395,38300.0],["2012-04-23",15.9486,16.0153,15.9183,15.9607,51400.0],["2012-04-24",15.9426,16.2032,15.9365,16.2032,36500.0],["2012-04-25",16.2335,16.4214,16.179,16.2517,41400.0],["2012-04-26",16.2517,16.4336,16.1972,16.3548,34600.0],["2012-04-27",16.3517,16.5543,16.1491,16.4315,60400.0],["2012-04-30",16.4254,16.542,16.2166,16.2473,46000.0],["2012-05-01",16.2719,16.6034,16.1859,16.1982,48400.0],["2012-05-02",16.0692,16.321,16.0078,16.2289,59000.0],["2012-05-03",16.2534,16.5727,16.192,16.3824,69000.0],["2012-05-04",16.3701,16.3701,16.0877,16.192,60400.0],["2012-05-07",16.2105,16.3517,16.1798,16.3517,14000.0],["2012-05-08",16.2964,16.5666,16.2964,16.4684,22100.0],["2012-05-09",16.0447,16.1061,15.7499,15.7499,74000.0],["2012-05-10",15.842,15.9034,15.6026,15.7192,108300.0],["2012-05-11",15.2894,15.4061,15.2034,15.3017,1171600.0],["2012-05-14",15.2894,15.5289,15.2894,15.4736,231000.0],["2012-05-15",15.4982,15.6763,15.4675,15.5964,185000.0],["2012-05-16",15.707,15.707,15.5166,15.5719,141400.0],["2012-05-17",15.5657,15.7008,15.5105,15.5964,91600.0],["2012-05-18",15.5719,15.7192,15.3815,15.5105,59000.0],["2012-05-21",15.7008,15.7192,15.4675,15.7131,121300.0],["2012-05-22",15.7131,15.7806,15.6394,15.7622,120000.0],["2012-05-23",15.6885,15.8298,15.4736,15.7254,103000.0],["2012-05-24",15.7868,15.9526,15.6947,15.9034,142100.0],["2012-05-25",15.9341,15.9771,15.7991,15.9587,74800.0],["2012-05-29",16.0999,16.364,15.9219,16.2841,115300.0],["2012-05-30",16.235,16.2719,15.971,16.1245,56900.0],["2012-05-31",16.2719,16.542,16.1552,16.3394,287900.0],["2012-06-01",16.192,16.3026,16.1368,16.1736,81200.0],["2012-06-04",16.1613,16.364,16.014,16.1982,104600.0],["2012-06-05",16.1429,16.2719,16.0754,16.2227,55900.0],["2012-06-06",16.2719,16.4561,16.1429,16.3333,71200.0],["2012-06-07",16.5113,16.5113,16.2719,16.3394,77600.0],["2012-06-08",16.3087,16.4684,16.1736,16.3149,98700.0],["2012-06-11",16.4192,16.4192,15.9894,15.9956,157700.0],["2012-06-12",16.1306,16.2166,15.9526,16.1491,92000.0],["2012-06-13",16.1429,16.1982,15.9157,16.0324,55400.0],["2012-06-14",16.0999,16.192,15.9833,16.1859,49400.0],["2012-06-15",16.2227,16.2227,16.0017,16.0324,95700.0],["2012-06-18",16.0017,16.2657,15.971,16.0815,75900.0],["2012-06-19",16.1859,16.3517,16.014,16.1122,75400.0],["2012-06-20",16.0815,16.235,15.9648,16.1122,67300.0],["2012-06-21",16.1675,16.1798,15.8727,15.8973,67400.0],["2012-06-22",15.9833,16.4622,15.9833,16.4622,244300.0],["2012-06-25",16.278,16.407,16.2412,16.3885,71000.0],["2012-06-26",16.3578,16.4254,16.0938,16.3394,59600.0],["2012-06-27",16.3333,16.407,16.1552,16.1982,70400.0],["2012-06-28",16.192,16.2105,16.0385,16.2105,53800.0],["2012-06-29",16.3578,16.4806,16.1184,16.2719,110000.0],["2012-07-02",16.3333,16.5789,16.2719,16.5727,114400.0],["2012-07-03",16.5359,16.7262,16.5236,16.6403,44400.0],["2012-07-05",16.6403,16.7201,16.6096,16.6526,36200.0],["2012-07-06",16.5666,16.6587,16.4991,16.585,40000.0],["2012-07-09",16.5973,16.6526,16.4254,16.6219,40300.0],["2012-07-10",16.6956,16.8491,16.585,16.7508,47700.0],["2012-07-11",16.8245,16.9412,16.7017,16.935,87200.0],["2012-07-12",16.9166,16.9841,16.7876,16.9412,53300.0],["2012-07-13",16.9473,17.1008,16.7938,16.9964,167100.0],["2012-07-16",16.9166,17.0947,16.8552,17.0517,45600.0],["2012-07-17",17.1377,17.1806,16.9412,17.0885,65500.0],["2012-07-18",17.0701,17.1315,16.9473,17.0701,39400.0],["2012-07-19",17.0701,17.1806,16.9657,16.9903,33800.0],["2012-07-20",16.9534,17.064,16.8245,16.9289,88500.0],["2012-07-23",16.8122,17.0087,16.7324,16.935,73700.0],["2012-07-24",16.9473,17.0701,16.7631,16.7938,76800.0],["2012-07-25",16.7631,17.0271,16.3578,16.4008,97600.0],["2012-07-26",16.5113,16.5359,16.1552,16.1675,110500.0],["2012-07-27",16.2227,16.5666,16.1798,16.4008,118000.0],["2012-07-30",16.4039,16.5968,16.379,16.5532,67100.0],["2012-07-31",16.5532,16.8207,16.491,16.5221,129000.0],["2012-08-01",16.5968,16.7834,16.547,16.547,95900.0],["2012-08-02",16.491,16.491,16.3168,16.4226,46500.0],["2012-08-03",16.5346,16.7212,16.4101,16.6465,78200.0],["2012-08-06",16.6901,16.9265,16.6465,16.8145,97900.0],["2012-08-07",16.8643,16.8767,16.6216,16.7087,73400.0],["2012-08-08",16.6839,16.8269,16.6217,16.7958,42000.0],["2012-08-09",16.7585,16.914,16.7336,16.8332,26900.0],["2012-08-10",16.7585,16.9327,16.7336,16.7834,36600.0],["2012-08-13",16.6839,16.8705,16.5781,16.8394,52600.0],["2012-08-14",16.9078,17.0446,16.7461,16.9078,54100.0],["2012-08-15",16.914,16.9202,16.7647,16.8643,23600.0],["2012-08-16",16.8705,17.0447,16.7896,17.0135,58100.0],["2012-08-17",16.9824,17.0509,16.8767,17.026,80400.0],["2012-08-20",16.9202,17.0447,16.8269,16.9762,36000.0],["2012-08-21",16.9824,17.0135,16.802,16.8269,34800.0],["2012-08-22",16.7834,16.8518,16.6403,16.7212,45300.0],["2012-08-23",16.6839,16.7585,16.6216,16.6465,55800.0],["2012-08-24",16.659,16.7896,16.6154,16.7212,12300.0],["2012-08-27",16.7398,16.8207,16.6403,16.7025,27500.0],["2012-08-28",16.7398,16.802,16.5905,16.659,48700.0],["2012-08-29",16.6403,16.715,16.5781,16.603,23300.0],["2012-08-30",16.603,16.603,16.4288,16.4786,25600.0],["2012-08-31",16.5781,16.5781,16.3915,16.4226,35000.0],["2012-09-04",16.3728,16.5159,16.3168,16.4537,41800.0],["2012-09-05",16.5408,16.5408,16.3604,16.4226,45400.0],["2012-09-06",16.435,16.603,16.3417,16.5968,103700.0],["2012-09-07",16.6652,16.6652,16.4599,16.6092,77700.0],["2012-09-10",16.6341,16.7025,16.491,16.6963,37700.0],["2012-09-11",16.6901,16.6901,16.491,16.603,46300.0],["2012-09-12",16.5968,16.6652,16.3915,16.6341,39800.0],["2012-09-13",16.5905,16.9078,16.5719,16.7834,64100.0],["2012-09-14",16.8207,16.8269,16.6776,16.7461,38000.0],["2012-09-17",16.7585,16.7585,16.5905,16.6901,23400.0],["2012-09-18",16.6279,16.7087,16.547,16.6839,41200.0],["2012-09-19",16.6776,16.8456,16.6465,16.7461,35700.0],["2012-09-20",16.6838,16.7398,16.5159,16.6341,21900.0],["2012-09-21",16.7896,16.858,16.6216,16.7834,63900.0],["2012-09-24",16.8456,17.0073,16.7025,16.97,30900.0],["2012-09-25",16.9887,17.1069,16.97,17.0073,53200.0],["2012-09-26",17.0695,17.1131,16.9576,17.0695,31700.0],["2012-09-27",17.082,17.1193,16.9389,16.97,42900.0],["2012-09-28",16.9078,17.0633,16.8145,16.9327,37600.0],["2012-10-01",17.0011,17.1131,17.0011,17.0633,32800.0],["2012-10-02",17.1069,17.1069,16.8767,16.9202,38700.0],["2012-10-03",16.9327,16.97,16.7834,16.8891,50200.0],["2012-10-04",16.8829,17.0384,16.8207,16.9762,43600.0],["2012-10-05",17.0447,17.1069,16.8829,16.9389,42700.0],["2012-10-08",16.9265,16.9265,16.8331,16.8705,27100.0],["2012-10-09",16.8456,17.0011,16.7958,16.8829,42600.0],["2012-10-10",16.9638,16.9638,16.7709,16.8145,70700.0],["2012-10-11",16.8705,17.0198,16.8705,16.9327,26100.0],["2012-10-12",16.914,16.9202,16.6901,16.7087,38600.0],["2012-10-15",16.7025,16.8269,16.6901,16.7896,47000.0],["2012-10-16",16.715,16.8456,16.715,16.8207,30500.0],["2012-10-17",16.8456,16.9513,16.8456,16.9513,19000.0],["2012-10-18",16.9513,17.0198,16.8269,16.8456,38700.0],["2012-10-19",16.7958,16.8829,16.6963,16.7461,47800.0],["2012-10-22",16.7647,16.9016,16.6963,16.802,34600.0],["2012-10-23",16.7647,16.8207,16.6901,16.7461,40200.0],["2012-10-24",16.8269,16.9887,16.8145,16.9451,25000.0],["2012-10-25",16.9824,16.9824,16.7025,16.8207,42600.0],["2012-10-26",16.8145,16.8207,16.7087,16.7274,24700.0],["2012-10-31",16.8251,16.8377,16.6171,16.7558,55400.0],["2012-11-01",16.7936,16.7936,16.5793,16.6612,42100.0],["2012-11-02",16.7242,16.7306,16.321,16.321,52200.0],["2012-11-05",16.3083,16.3777,16.2201,16.2516,37100.0],["2012-11-06",16.4092,16.4092,16.1949,16.3272,23800.0],["2012-11-07",16.2138,16.2327,15.8105,15.8609,126900.0],["2012-11-08",16.0059,16.1445,15.8168,15.8294,38700.0],["2012-11-09",15.7853,16.0374,15.6593,15.6908,84000.0],["2012-11-12",15.7601,15.7916,15.653,15.7538,26400.0],["2012-11-13",15.7034,15.7916,15.6278,15.6278,50400.0],["2012-11-14",15.6278,15.6341,15.4387,15.508,74300.0],["2012-11-15",15.5396,15.59,15.2182,15.5144,61300.0],["2012-11-16",15.4513,15.4702,15.2749,15.4072,51600.0],["2012-11-19",15.5585,15.5648,15.3001,15.5585,40600.0],["2012-11-20",15.7601,15.8798,15.6215,15.716,59700.0],["2012-11-21",15.7664,15.7853,15.6089,15.7853,25300.0],["2012-11-23",15.8546,15.8609,15.653,15.6971,27300.0],["2012-11-26",15.7034,15.9366,15.7034,15.842,38500.0],["2012-11-27",15.8861,16.0185,15.7979,15.9176,32500.0],["2012-11-28",15.9303,15.9303,15.8042,15.8672,35200.0],["2012-11-29",15.987,16.1697,15.9177,16.1193,50900.0],["2012-11-30",16.1634,16.2705,16.0815,16.2579,60700.0],["2012-12-03",16.3209,16.3462,16.1067,16.2705,32500.0],["2012-12-04",16.2579,16.4344,16.1508,16.239,42000.0],["2012-12-05",16.302,16.3209,16.1634,16.2012,35600.0],["2012-12-06",16.2516,16.2831,16.1508,16.2327,26700.0],["2012-12-07",16.3525,16.3525,16.1382,16.1886,26200.0],["2012-12-10",16.239,16.2831,16.0815,16.2768,37300.0],["2012-12-11",16.384,16.447,16.1319,16.2894,69800.0],["2012-12-12",16.2705,16.384,16.1508,16.2705,33400.0],["2012-12-13",16.239,16.2894,16.113,16.1571,24600.0],["2012-12-14",16.1067,16.1949,15.9429,16.1067,40200.0],["2012-12-17",16.0941,16.5982,16.0941,16.5793,48200.0],["2012-12-18",16.5982,16.6801,16.3714,16.6297,45600.0],["2012-12-19",16.5856,16.6927,16.4155,16.6297,42200.0],["2012-12-20",16.5856,16.699,16.5226,16.6423,33800.0],["2012-12-21",16.5541,16.7116,16.4722,16.7116,126600.0],["2012-12-24",16.6486,16.6549,16.4659,16.6045,12500.0],["2012-12-26",16.5919,16.5982,16.4218,16.4785,19600.0],["2012-12-27",16.447,16.447,16.1067,16.3083,27300.0],["2012-12-28",16.2957,16.4155,16.1256,16.1382,21400.0],["2012-12-31",16.1697,16.4218,15.8294,16.3336,39300.0],["2013-01-02",16.5415,16.8188,16.5415,16.8188,77900.0],["2013-01-03",16.8062,16.8188,16.6486,16.6864,41900.0],["2013-01-04",16.7747,16.8503,16.7053,16.7747,36300.0],["2013-01-07",16.7999,16.8377,16.5856,16.7305,48700.0],["2013-01-08",16.6801,16.7242,16.6045,16.6738,50200.0],["2013-01-09",16.7495,16.7684,16.5226,16.6927,21600.0],["2013-01-10",16.699,16.8062,16.6423,16.7242,47300.0],["2013-01-11",16.7684,16.7684,16.573,16.6864,31200.0],["2013-01-14",16.6864,16.7557,16.6171,16.6234,35800.0],["2013-01-15",16.5541,16.6801,16.5226,16.5793,34800.0],["2013-01-16",16.5226,16.5541,16.3966,16.4218,67400.0],["2013-01-17",16.4344,16.5478,16.3903,16.4848,32300.0],["2013-01-18",16.5289,16.6108,16.4344,16.5919,32900.0],["2013-01-22",16.5982,16.7621,16.573,16.7495,29700.0],["2013-01-23",16.6927,16.7495,16.6045,16.6423,32500.0],["2013-01-24",16.7621,16.7621,16.6423,16.7053,64700.0],["2013-01-25",16.699,16.7873,16.6297,16.6801,73500.0],["2013-01-28",16.781,16.9196,16.6927,16.9133,59400.0],["2013-01-29",16.9574,17.1338,16.9133,17.1338,52900.0],["2013-01-30",17.2009,17.22,17.0158,17.1243,55400.0],["2013-01-31",17.0541,17.1817,17.0413,17.0924,68100.0],["2013-02-01",17.1434,17.2583,17.0924,17.1689,77300.0],["2013-02-04",17.0796,17.1626,16.8817,16.9519,32600.0],["2013-02-05",16.9647,17.1243,16.9583,17.0094,29400.0],["2013-02-06",17.0222,17.1051,16.8243,17.0924,33500.0],["2013-02-07",17.0732,17.1179,16.92,17.1115,15900.0],["2013-02-08",17.1562,17.1562,17.003,17.1051,18700.0],["2013-02-11",17.1307,17.2136,17.0668,17.1945,14900.0],["2013-02-12",17.22,17.4306,17.1307,17.3923,44800.0],["2013-02-13",17.3668,17.4306,17.303,17.386,12800.0],["2013-02-14",17.4051,17.4243,17.2455,17.303,19300.0],["2013-02-15",17.3668,17.3796,17.0732,17.3413,41600.0],["2013-02-19",17.3221,17.437,17.303,17.4306,47500.0],["2013-02-20",17.3604,17.5519,17.3221,17.3349,73100.0],["2013-02-21",17.3477,17.437,17.2264,17.2902,15200.0],["2013-02-22",17.3796,17.4689,17.2902,17.4498,25200.0],["2013-02-25",17.4625,17.4881,17.1817,17.1881,34600.0],["2013-02-26",17.2328,17.3923,17.1562,17.303,63100.0],["2013-02-27",17.3413,17.5391,17.2009,17.4051,45500.0],["2013-02-28",17.437,17.5136,17.3604,17.4753,38000.0],["2013-03-01",17.4306,17.4881,17.2583,17.4625,18700.0],["2013-03-04",17.4625,17.5391,17.4115,17.5391,29700.0],["2013-03-05",17.5519,17.5966,17.4498,17.5966,27700.0],["2013-03-06",17.5966,17.603,17.4242,17.5647,19000.0],["2013-03-07",17.5711,17.6157,17.4179,17.603,19100.0],["2013-03-08",17.6413,17.6413,17.3796,17.4881,63000.0],["2013-03-11",17.5008,17.5455,17.4306,17.4881,58000.0],["2013-03-12",17.437,17.5391,17.4115,17.4625,23000.0],["2013-03-13",17.437,17.5519,17.4115,17.5072,25000.0],["2013-03-14",17.5519,17.6413,17.5008,17.6349,26400.0],["2013-03-15",17.6668,17.6796,17.5519,17.6796,71900.0],["2013-03-18",17.603,17.6732,17.5583,17.6349,24900.0],["2013-03-19",17.6349,17.6732,17.5264,17.6413,29500.0],["2013-03-20",17.6604,17.7178,17.6476,17.7051,47000.0],["2013-03-21",17.654,17.7115,17.5966,17.6349,29200.0],["2013-03-22",17.6285,17.7242,17.6093,17.7242,39800.0],["2013-03-25",17.7561,17.8583,17.6987,17.7689,48800.0],["2013-03-26",17.8646,17.8646,17.6732,17.8264,17800.0],["2013-03-27",17.6859,17.9157,17.6859,17.8264,51100.0],["2013-03-28",17.9029,18.0689,17.8263,17.954,102400.0],["2013-04-01",17.9668,18.0242,17.6732,17.8455,52500.0],["2013-04-02",17.871,17.9859,17.8263,17.8966,40000.0],["2013-04-03",17.871,17.9348,17.7561,17.7944,31200.0],["2013-04-04",17.8455,17.9795,17.6604,17.954,52300.0],["2013-04-05",17.737,18.0178,17.737,17.954,29000.0],["2013-04-08",18.0178,18.0753,17.9221,18.0306,44600.0],["2013-04-09",18.0051,18.088,17.9093,17.9731,50100.0],["2013-04-10",17.9731,18.171,17.9668,18.1582,83000.0],["2013-04-11",18.1582,18.2348,18.1263,18.2157,69400.0],["2013-04-12",18.2093,18.4646,18.1519,18.3816,38600.0],["2013-04-15",18.3561,18.3816,17.9476,17.9987,57800.0],["2013-04-16",18.088,18.3242,17.9412,18.2604,48400.0],["2013-04-17",18.2093,18.2476,17.9732,18.1263,48900.0],["2013-04-18",18.1965,18.3369,18.1327,18.2859,49600.0],["2013-04-19",18.2923,18.4901,18.2923,18.4582,41300.0],["2013-04-22",18.4837,18.8858,18.3178,18.7518,118700.0],["2013-04-23",18.8475,18.9752,18.7646,18.905,71700.0],["2013-04-24",18.8922,18.9497,18.7646,18.8667,85200.0],["2013-04-25",18.9241,19.5624,18.905,19.2688,171000.0],["2013-04-26",19.2305,19.3071,19.1475,19.2305,138100.0],["2013-04-29",19.3499,19.5178,19.2854,19.4145,80800.0],["2013-04-30",19.3499,19.6211,19.2466,19.5695,129600.0],["2013-05-01",19.5695,19.6276,19.3758,19.4274,108600.0],["2013-05-02",19.5307,19.5695,19.2854,19.4403,76000.0],["2013-05-03",19.4274,19.6663,19.3499,19.5307,59700.0],["2013-05-06",19.5243,19.634,19.3241,19.4274,51300.0],["2013-05-07",19.5049,19.718,19.337,19.6921,50000.0],["2013-05-08",19.6921,19.789,19.3564,19.4468,47100.0],["2013-05-09",19.4791,19.4791,19.2725,19.3435,61600.0],["2013-05-10",19.421,19.5243,19.3177,19.492,49200.0],["2013-05-13",19.4145,19.4662,19.124,19.1692,51800.0],["2013-05-14",19.1304,19.5759,19.1304,19.4339,68900.0],["2013-05-15",19.3629,19.7567,19.3564,19.6534,79900.0],["2013-05-16",19.6599,19.7567,19.421,19.5759,48600.0],["2013-05-17",19.6534,19.7954,19.5565,19.718,33600.0],["2013-05-20",19.6857,19.8987,19.6147,19.7309,45300.0],["2013-05-21",19.7567,19.7567,19.6147,19.6857,21700.0],["2013-05-22",19.7567,19.8536,19.1111,19.1692,46000.0],["2013-05-23",18.9755,19.3177,18.8528,19.1821,92200.0],["2013-05-24",19.053,19.0917,18.9045,18.969,47200.0],["2013-05-28",19.2014,19.337,18.7624,18.9496,49300.0],["2013-05-29",18.9174,18.9174,18.2007,18.4008,85800.0],["2013-05-30",18.4912,18.756,18.4008,18.4267,60200.0],["2013-05-31",18.304,18.4331,18.1361,18.1361,77100.0],["2013-06-03",18.1426,18.5623,17.9554,18.5493,82600.0],["2013-06-04",18.5493,18.6656,18.2459,18.4331,51500.0],["2013-06-05",18.4719,18.5558,18.1684,18.3427,21000.0],["2013-06-06",18.4008,18.601,18.375,18.53,38100.0],["2013-06-07",18.6526,18.7172,18.4202,18.5945,32400.0],["2013-06-10",18.7043,18.7172,18.53,18.6333,18600.0],["2013-06-11",18.4396,18.6914,18.4008,18.5623,45700.0],["2013-06-12",18.7107,18.7107,18.233,18.3621,26900.0],["2013-06-13",18.4202,18.7237,18.304,18.6914,38800.0],["2013-06-14",18.7172,18.7366,18.5042,18.6204,29600.0],["2013-06-17",18.7947,18.8722,18.53,18.5752,19000.0],["2013-06-18",18.6527,18.9626,18.6075,18.8657,39300.0],["2013-06-19",18.8786,18.8786,18.4202,18.4267,23200.0],["2013-06-20",18.2911,18.2911,17.8521,17.9683,74000.0],["2013-06-21",18.0587,18.3944,17.9683,18.3815,83300.0],["2013-06-24",18.1749,18.5106,18.0845,18.3944,36700.0],["2013-06-25",18.5687,18.6268,18.3879,18.5558,44200.0],["2013-06-26",18.6591,18.6591,18.3427,18.3944,39500.0],["2013-06-27",18.4719,18.6139,18.4267,18.5429,21800.0],["2013-06-28",18.459,18.7947,18.3815,18.6462,67100.0],["2013-07-01",18.6914,18.8011,18.5493,18.6526,49400.0],["2013-07-02",18.5945,18.756,18.4073,18.5042,43600.0],["2013-07-03",18.4977,18.5752,18.4138,18.5171,16900.0],["2013-07-05",18.7559,18.7559,18.2717,18.6075,21000.0],["2013-07-08",18.6075,18.898,18.5623,18.7495,67700.0],["2013-07-09",18.7237,19.0207,18.5752,18.8722,70300.0],["2013-07-10",18.9755,19.195,18.9367,19.1498,47100.0],["2013-07-11",19.2079,19.5501,19.2079,19.5307,41000.0],["2013-07-12",19.5759,19.6599,19.4339,19.6276,32400.0],["2013-07-15",19.6469,20.0085,19.5372,19.9891,40800.0],["2013-07-16",19.9762,20.0795,19.8471,20.0085,44800.0],["2013-07-17",20.0279,20.1118,19.9698,20.002,28400.0],["2013-07-18",20.0085,20.4153,19.9439,20.3507,66100.0],["2013-07-19",20.3378,20.5444,20.1441,20.4411,56700.0],["2013-07-22",20.4023,20.5896,20.312,20.4217,58100.0],["2013-07-23",20.3765,20.4669,20.2474,20.2732,67500.0],["2013-07-24",20.3894,20.3894,20.0085,20.1505,63700.0],["2013-07-25",20.0472,20.7058,20.0408,20.1183,267100.0],["2013-07-26",20.0795,20.609,20.0795,20.3378,89000.0],["2013-07-29",20.2539,20.454,20.1635,20.2345,62500.0],["2013-07-30",20.3618,20.3618,19.9897,20.1398,79900.0],["2013-07-31",20.1594,20.3226,19.9701,20.068,32900.0],["2013-08-01",20.1072,20.3487,20.1072,20.2639,58800.0],["2013-08-02",20.303,20.3357,20.0549,20.2965,28500.0],["2013-08-05",20.2704,20.3487,20.1333,20.2377,15800.0],["2013-08-06",20.2312,20.2508,19.9505,20.0092,26500.0],["2013-08-07",19.9701,20.0876,19.7873,20.0092,18800.0],["2013-08-08",20.0484,20.0484,19.8199,19.8852,43400.0],["2013-08-09",19.8003,19.9505,19.6045,19.6567,35900.0],["2013-08-12",19.6306,19.722,19.3956,19.6045,35600.0],["2013-08-13",19.6763,19.6763,19.3695,19.4217,15500.0],["2013-08-14",19.3695,19.4217,19.0888,19.2585,26800.0],["2013-08-15",19.1736,19.1736,18.7166,18.7493,31700.0],["2013-08-16",18.6579,18.7362,18.2531,18.4816,52800.0],["2013-08-19",18.5208,18.5665,18.3576,18.5077,50600.0],["2013-08-20",18.5339,18.8472,18.3641,18.6579,27100.0],["2013-08-21",18.5469,18.6383,18.3119,18.4098,43700.0],["2013-08-22",18.3511,18.6187,18.3054,18.5273,20300.0],["2013-08-23",18.5143,18.6514,18.462,18.5991,20000.0],["2013-08-26",18.684,18.684,18.3576,18.3902,35800.0],["2013-08-27",18.2793,18.5077,18.227,18.2793,37500.0],["2013-08-28",18.325,18.4033,18.1617,18.3511,24600.0],["2013-08-29",18.4229,18.4751,18.3445,18.4555,19200.0],["2013-08-30",18.4359,18.5534,18.3445,18.3706,44900.0],["2013-09-03",18.5991,18.5991,18.1422,18.2923,66800.0],["2013-09-04",18.2988,18.3641,18.227,18.2858,52200.0],["2013-09-05",18.2923,18.3968,18.1356,18.2009,27600.0],["2013-09-06",18.2727,18.3641,18.1683,18.2074,22300.0],["2013-09-09",18.2401,18.3968,18.2401,18.3576,19700.0],["2013-09-10",18.3902,18.5273,18.2988,18.5143,21100.0],["2013-09-11",18.4359,18.4882,18.3445,18.3968,15700.0],["2013-09-12",18.4359,18.4751,18.2923,18.2988,18700.0],["2013-09-13",18.4033,18.5077,18.3119,18.462,28900.0],["2013-09-16",18.5796,18.5796,18.2858,18.3576,22200.0],["2013-09-17",18.3511,18.5991,18.3445,18.5208,15600.0],["2013-09-18",18.4882,19.1867,18.3119,19.0561,35500.0],["2013-09-19",19.0888,19.0888,18.8929,18.9713,22300.0],["2013-09-20",19.0692,19.2977,18.8015,19.2063,61500.0],["2013-09-23",19.2585,19.5327,19.2193,19.363,42500.0],["2013-09-24",19.3238,19.7808,19.2259,19.5457,26100.0],["2013-09-25",19.363,19.6176,19.2585,19.3042,19700.0],["2013-09-26",19.4021,19.4021,19.1867,19.2846,14800.0],["2013-09-27",19.2454,19.376,19.0757,19.1083,11100.0],["2013-09-30",18.9908,19.1475,18.8407,19.1083,37000.0],["2013-10-01",19.1671,19.4152,19.0692,19.2128,113800.0],["2013-10-02",19.1475,19.2585,19.0431,19.1997,36500.0],["2013-10-03",19.1997,19.3368,18.9582,19.154,58400.0],["2013-10-04",19.1475,19.3042,19.0039,19.141,20700.0],["2013-10-07",18.9908,19.2716,18.9908,19.0104,17900.0],["2013-10-08",18.9908,19.1997,18.9908,19.0627,18200.0],["2013-10-09",19.0169,19.3107,19.0104,19.265,103400.0],["2013-10-10",19.487,19.487,19.2716,19.376,79300.0],["2013-10-11",19.3629,19.6241,19.3629,19.5784,55400.0],["2013-10-14",19.5523,19.5588,19.2781,19.4935,19800.0],["2013-10-15",19.4805,19.5523,19.1475,19.1671,25000.0],["2013-10-16",19.1671,19.4217,19.1671,19.265,120900.0],["2013-10-17",19.2585,19.7024,19.2585,19.5849,74200.0],["2013-10-18",19.7481,19.7808,19.5588,19.722,73100.0],["2013-10-21",19.722,19.7938,19.598,19.6698,42100.0],["2013-10-22",19.6894,20.0158,19.6894,19.9766,26400.0],["2013-10-23",20.068,20.7731,19.8787,20.5576,72100.0],["2013-10-24",20.4662,20.5772,20.3422,20.5119,28500.0],["2013-10-25",20.6033,20.7665,20.5315,20.6947,42500.0],["2013-10-28",20.7274,20.8514,20.538,20.7208,68600.0],["2013-10-29",20.7274,20.7274,20.2769,20.6882,85700.0],["2013-10-30",20.6651,20.7707,20.3417,20.3747,55800.0],["2013-10-31",20.3153,20.3417,19.9061,19.9457,69700.0],["2013-11-01",19.8995,20.0645,19.8137,19.9523,51800.0],["2013-11-04",20.0117,20.1371,19.6157,19.9457,46000.0],["2013-11-05",19.9259,19.9919,19.6421,19.6883,27600.0],["2013-11-06",19.7609,19.9985,19.7015,19.8599,23600.0],["2013-11-07",19.9787,19.9787,19.6157,19.7477,34600.0],["2013-11-08",19.6949,19.7345,19.1405,19.7345,47700.0],["2013-11-11",19.5695,19.6883,19.4375,19.4969,25500.0],["2013-11-12",19.4903,19.6025,19.3517,19.5563,40200.0],["2013-11-13",19.5299,19.8137,19.3847,19.7741,38200.0],["2013-11-14",19.8005,19.8929,19.6751,19.8401,23000.0],["2013-11-15",19.9193,19.9193,19.6487,19.8665,24200.0],["2013-11-18",19.9853,20.0315,19.8005,19.9127,28000.0],["2013-11-19",19.6817,19.9589,19.6817,19.8599,61000.0],["2013-11-20",19.8797,19.8797,19.5893,19.6685,84100.0],["2013-11-21",19.6751,19.8599,19.5365,19.6553,45300.0],["2013-11-22",19.5959,19.9721,19.5695,19.7807,27500.0],["2013-11-25",19.8863,20.0447,19.7015,19.9061,21400.0],["2013-11-26",19.9787,19.9787,19.6553,19.8533,26900.0],["2013-11-27",19.8995,19.9325,19.6223,19.8533,26400.0],["2013-11-29",19.9259,20.0975,19.9193,19.9721,11200.0],["2013-12-02",19.9259,20.0645,19.5497,19.7147,39900.0],["2013-12-03",19.6289,19.7741,19.5431,19.6817,34500.0],["2013-12-04",19.5695,19.9193,19.5101,19.7741,63100.0],["2013-12-05",19.6685,19.8797,19.6553,19.7213,13300.0],["2013-12-06",19.9193,20.1239,19.7807,20.0381,37200.0],["2013-12-09",19.9919,19.9919,19.6949,19.7873,39200.0],["2013-12-10",19.8203,19.8203,19.5035,19.5365,43700.0],["2013-12-11",19.5167,19.5629,19.4045,19.4573,35700.0],["2013-12-12",19.4177,19.7147,19.4177,19.6223,102000.0],["2013-12-13",19.7147,19.8071,19.6355,19.6553,29800.0],["2013-12-16",19.6619,20.0315,19.6553,19.8665,37400.0],["2013-12-17",19.9391,19.9457,19.7675,19.8533,15500.0],["2013-12-18",19.8203,20.1305,19.7081,20.0777,42200.0],["2013-12-19",20.0051,20.0711,19.8797,19.9853,17900.0],["2013-12-20",20.0447,20.3681,20.0447,20.2559,73400.0],["2013-12-23",20.2625,20.4143,20.1503,20.3417,30300.0],["2013-12-24",20.4275,20.5001,20.2889,20.3285,12900.0],["2013-12-26",20.3681,20.3879,20.1173,20.2031,15300.0],["2013-12-27",20.2823,20.2823,20.0645,20.2691,23700.0],["2013-12-30",20.1635,20.2559,20.0579,20.1503,31800.0],["2013-12-31",20.2427,20.2691,20.0513,20.1239,19200.0],["2014-01-02",20.0183,20.0249,19.7345,19.8401,27300.0],["2014-01-03",19.8071,19.9061,19.7081,19.8797,41000.0],["2014-01-06",19.8863,19.8863,19.7279,19.7939,40000.0],["2014-01-07",19.8335,19.9259,19.7741,19.8269,67600.0],["2014-01-08",19.8203,19.8863,19.6355,19.7609,53600.0],["2014-01-09",19.7741,19.8665,19.7015,19.8599,29100.0],["2014-01-10",19.8665,20.2097,19.8467,20.1371,34800.0],["2014-01-13",20.0777,20.1041,19.7213,19.8467,29600.0],["2014-01-14",19.8863,19.8863,19.6421,19.7477,32200.0],["2014-01-15",19.7873,19.8005,19.6883,19.7609,27400.0],["2014-01-16",19.6685,19.8071,19.6025,19.8071,23400.0],["2014-01-17",19.7477,19.8533,19.6421,19.7873,24900.0],["2014-01-21",19.8203,20.0117,19.7609,19.9589,19300.0],["2014-01-22",19.9721,20.0645,19.8665,19.9523,28600.0],["2014-01-23",19.9523,20.0975,19.8533,19.9919,25800.0],["2014-01-24",19.8599,20.0249,19.6157,19.6355,33400.0],["2014-01-27",19.6355,19.9061,19.4705,19.4771,26300.0],["2014-01-28",19.3649,19.4507,19.2197,19.3649,55300.0],["2014-01-29",19.3649,19.8071,19.1735,19.5233,68600.0],["2014-01-30",19.5497,20.0909,19.5167,20.0051,46900.0],["2014-01-31",19.7477,20.0909,19.6817,20.0909,54500.0],["2014-02-03",20.1173,20.1833,19.6025,19.6751,67400.0],["2014-02-04",19.8203,19.8203,19.2989,19.4837,66200.0],["2014-02-05",19.4573,19.5299,19.3649,19.4639,88300.0],["2014-02-06",19.5761,19.7345,19.4639,19.6751,43300.0],["2014-02-07",19.8005,19.9655,19.7081,19.7609,42600.0],["2014-02-10",19.8401,20.1569,19.7477,20.1173,53400.0],["2014-02-11",20.1173,20.4869,20.0975,20.4407,52300.0],["2014-02-12",20.4974,20.5308,20.3439,20.5108,69800.0],["2014-02-13",20.4707,20.6843,20.4507,20.671,37300.0],["2014-02-14",20.7043,20.7644,20.5575,20.6576,31600.0],["2014-02-18",20.691,20.8378,20.6042,20.8245,50400.0],["2014-02-19",20.8512,20.9313,20.6643,20.6977,40800.0],["2014-02-20",20.8111,21.0647,20.6376,21.0581,45100.0],["2014-02-21",21.1849,21.3518,21.0247,21.245,68200.0],["2014-02-24",21.3518,21.4185,21.1248,21.1649,49800.0],["2014-02-25",21.2717,21.3518,21.1248,21.1849,33400.0],["2014-02-26",21.2917,21.2917,21.0381,21.0848,26700.0],["2014-02-27",21.0314,21.2516,20.9379,21.0514,26600.0],["2014-02-28",21.0381,21.2183,20.998,21.0114,42200.0],["2014-03-03",20.9847,21.0714,20.731,20.8979,25100.0],["2014-03-04",21.1448,21.6721,21.0848,21.4786,156000.0],["2014-03-05",21.3718,21.5053,21.1182,21.2183,30200.0],["2014-03-06",21.2249,21.2249,20.8845,20.998,29700.0],["2014-03-07",21.0514,21.1248,20.8912,20.9513,36700.0],["2014-03-10",21.0114,21.2049,20.9379,21.2049,45100.0],["2014-03-11",21.2984,21.2984,20.8979,21.0114,27700.0],["2014-03-12",20.958,21.1782,20.958,21.1582,40600.0],["2014-03-13",21.245,21.5587,21.245,21.5119,30500.0],["2014-03-14",21.4919,21.6922,21.4252,21.5587,18000.0],["2014-03-17",21.7255,21.7923,21.6121,21.7389,25700.0],["2014-03-18",21.8123,21.9324,21.6922,21.7589,27100.0],["2014-03-19",21.8523,21.8523,21.3918,21.4586,37400.0],["2014-03-20",21.3918,21.532,21.2917,21.4118,16400.0],["2014-03-21",21.4719,21.9324,21.4719,21.9124,73600.0],["2014-03-24",22.0259,22.0259,21.532,21.9191,38300.0],["2014-03-25",21.9725,22.0593,21.7589,21.8056,49800.0],["2014-03-26",21.8857,21.9324,21.512,21.5453,32800.0],["2014-03-27",21.6655,21.7455,21.592,21.7055,19700.0],["2014-03-28",21.6521,21.8991,21.552,21.6321,27100.0],["2014-03-31",21.8056,22.1727,21.7589,21.9191,61500.0],["2014-04-01",22.0459,22.0459,21.7322,21.9525,30100.0],["2014-04-02",22.0593,22.0593,21.8323,21.8991,31000.0],["2014-04-03",21.9591,21.9925,21.819,21.859,21400.0],["2014-04-04",22.0192,22.0926,21.6187,21.7656,43700.0],["2014-04-07",21.8056,21.8056,21.6855,21.7189,28700.0],["2014-04-08",21.7923,22.0793,21.5787,21.839,44100.0],["2014-04-09",21.7789,21.9258,21.5787,21.7856,35100.0],["2014-04-10",21.7923,21.7923,21.3184,21.3317,92900.0],["2014-04-11",21.2116,21.4319,21.1782,21.3184,43800.0],["2014-04-14",21.5119,21.6254,21.1715,21.305,45800.0],["2014-04-15",21.4452,21.5186,21.1048,21.3651,44800.0],["2014-04-16",21.5053,21.6454,21.2316,21.5587,31900.0],["2014-04-17",21.4519,21.7589,21.4052,21.5186,34400.0],["2014-04-21",21.6588,21.7522,21.552,21.7055,32100.0],["2014-04-22",21.9591,21.9591,21.7055,21.8924,44500.0],["2014-04-23",21.9591,22.1327,21.5386,21.552,40400.0],["2014-04-24",21.5987,22.0259,21.5253,21.9725,42400.0],["2014-04-25",22.0125,22.2128,21.6388,21.8523,57100.0],["2014-04-28",21.9992,22.2929,21.9725,22.2128,41700.0],["2014-04-29",22.3596,22.4998,22.0459,22.0593,49000.0],["2014-04-30",22.0459,22.3863,22.0459,22.1594,71200.0],["2014-05-01",22.1527,22.4063,21.9258,22.3262,64200.0],["2014-05-02",22.3329,22.3329,21.839,21.9591,62300.0],["2014-05-05",21.9057,22.2061,21.859,22.166,45600.0],["2014-05-06",22.1393,22.2528,21.7923,21.8924,64500.0],["2014-05-07",22.0059,22.4397,21.9057,22.3997,48900.0],["2014-05-08",22.4664,22.4664,22.1594,22.2728,51600.0],["2014-05-09",22.2662,22.4731,22.2261,22.3262,60400.0],["2014-05-12",22.4731,22.7734,22.4264,22.4597,95200.0],["2014-05-13",22.5305,22.5305,22.2001,22.3754,70400.0],["2014-05-14",22.4496,22.6789,22.3282,22.3417,54800.0],["2014-05-15",22.3215,22.5238,22.2675,22.335,58700.0],["2014-05-16",22.2945,22.3957,22.1462,22.3619,51400.0],["2014-05-19",22.4091,22.4091,22.0922,22.0989,33100.0],["2014-05-20",22.0855,22.0855,21.6943,21.9708,69100.0],["2014-05-21",22.1057,22.1057,21.6943,21.8764,36100.0],["2014-05-22",21.9708,22.018,21.8562,21.8899,52100.0],["2014-05-23",21.991,22.0315,21.8764,22.018,62600.0],["2014-05-27",22.1057,22.281,22.0652,22.2608,84000.0],["2014-05-28",22.3417,22.3889,22.1664,22.3552,39600.0],["2014-05-29",22.4361,22.4361,22.2608,22.4159,23300.0],["2014-05-30",22.4564,22.6452,22.3687,22.5777,60000.0],["2014-06-02",22.5643,22.8542,22.4698,22.4968,51400.0],["2014-06-03",22.5238,22.5238,22.254,22.2675,35900.0],["2014-06-04",22.1866,22.4226,21.9304,22.3754,55900.0],["2014-06-05",22.4901,22.6789,22.2878,22.6587,88900.0],["2014-06-06",22.6587,22.9891,22.598,22.7935,94600.0],["2014-06-09",22.8745,22.9014,22.6722,22.8273,37100.0],["2014-06-10",22.8677,22.8947,22.6317,22.7328,20000.0],["2014-06-11",22.598,22.6115,22.4226,22.4564,29400.0],["2014-06-12",22.4226,22.5643,22.1192,22.3957,27800.0],["2014-06-13",22.5373,22.5373,22.3215,22.3754,32700.0],["2014-06-16",22.4631,22.6182,22.4631,22.5643,15200.0],["2014-06-17",22.5373,22.7261,22.4698,22.598,49600.0],["2014-06-18",22.6856,23.2116,22.6856,23.1644,44200.0],["2014-06-19",23.3465,23.4814,23.1779,23.2049,96000.0],["2014-06-20",23.2386,23.2454,23.07,23.1105,69400.0],["2014-06-23",23.0161,23.3195,22.8475,23.1105,43100.0],["2014-06-24",23.0228,23.2858,22.9554,23.2454,50700.0],["2014-06-25",23.1375,23.4949,23.1307,23.3735,46300.0],["2014-06-26",23.3195,23.3465,23.1779,23.2386,28100.0],["2014-06-27",23.1307,23.4005,23.1307,23.36,84000.0],["2014-06-30",23.097,23.1847,22.6452,22.8138,99900.0],["2014-07-01",22.7531,22.9284,22.7463,22.8003,73200.0],["2014-07-02",22.7126,22.7126,22.3282,22.4968,76400.0],["2014-07-03",22.4833,22.4968,22.2743,22.3619,38200.0],["2014-07-07",22.335,22.517,22.308,22.4361,62400.0],["2014-07-08",22.3619,22.5305,22.3215,22.4833,46600.0],["2014-07-09",22.5508,22.5508,22.3215,22.3754,33300.0],["2014-07-10",22.2406,22.4496,22.2001,22.4159,57100.0],["2014-07-11",22.3619,22.4968,22.2541,22.3754,38000.0],["2014-07-14",22.4901,22.4901,22.1529,22.2203,35300.0],["2014-07-15",22.281,22.281,22.0383,22.1934,41900.0],["2014-07-16",22.2338,22.254,21.9978,22.1664,31200.0],["2014-07-17",22.1394,22.1462,21.8764,21.9169,46700.0],["2014-07-18",21.8359,22.2001,21.728,22.2001,33400.0],["2014-07-21",22.1799,22.1866,21.9506,21.991,48000.0],["2014-07-22",22.1124,22.3013,22.018,22.0652,45400.0],["2014-07-23",22.2878,22.3754,22.1259,22.2675,64100.0],["2014-07-24",22.2675,22.2675,21.9236,21.9236,58000.0],["2014-07-25",21.9169,21.9506,21.755,21.7685,57000.0],["2014-07-28",21.7348,22.1799,21.7348,22.1529,63900.0],["2014-07-29",22.1799,22.1799,21.9438,21.9641,33300.0],["2014-07-30",22.045,22.045,21.5932,21.7078,65100.0],["2014-07-31",21.5797,21.782,21.5797,21.5797,66700.0],["2014-08-01",21.5864,21.7753,21.5797,21.6336,42800.0],["2014-08-04",21.6336,21.6471,21.1953,21.5325,87900.0],["2014-08-05",21.492,21.6808,21.3504,21.5122,49100.0],["2014-08-06",21.5392,21.6134,21.3571,21.4043,35100.0],["2014-08-07",21.4178,21.5662,21.3234,21.492,25300.0],["2014-08-08",21.492,21.8494,21.492,21.7685,38900.0],["2014-08-11",21.8831,22.0045,21.7078,21.8562,53000.0],["2014-08-12",21.7955,21.9641,21.6808,21.8494,46500.0],["2014-08-13",21.9755,22.0028,21.771,21.9005,30500.0],["2014-08-14",21.9892,22.0573,21.9346,22.0573,17200.0],["2014-08-15",22.2209,22.3436,21.8937,22.1255,50900.0],["2014-08-18",22.2754,22.2754,22.105,22.1868,33400.0],["2014-08-19",22.1118,22.3163,22.0914,22.2754,40600.0],["2014-08-20",22.2209,22.2482,21.9551,22.0914,42800.0],["2014-08-21",22.1323,22.3368,22.0914,22.2005,63700.0],["2014-08-22",22.2209,22.255,21.9755,22.1868,32300.0],["2014-08-25",22.3436,22.3436,22.071,22.1528,29400.0],["2014-08-26",22.255,22.255,21.8869,21.9619,59900.0],["2014-08-27",22.0641,22.0982,21.921,22.0778,55500.0],["2014-08-28",21.9823,22.2073,21.9755,22.1187,30600.0],["2014-08-29",22.2345,22.3436,22.0778,22.2141,41000.0],["2014-09-02",22.3027,22.3027,21.9005,21.9823,36300.0],["2014-09-03",22.0573,22.1323,21.9687,22.0096,40300.0],["2014-09-04",21.9755,22.0778,21.8528,21.8733,45400.0],["2014-09-05",21.7983,22.1255,21.7983,22.105,24700.0],["2014-09-08",22.0778,22.1119,21.921,22.0164,35700.0],["2014-09-09",22.0164,22.0164,21.6892,21.737,31200.0],["2014-09-10",21.7165,21.9005,21.5734,21.6006,32100.0],["2014-09-11",21.5734,21.8051,21.5393,21.6756,51800.0],["2014-09-12",21.6075,21.6075,21.2326,21.3212,66200.0],["2014-09-15",21.3212,21.4643,21.2326,21.3007,37600.0],["2014-09-16",21.3484,21.5597,21.2939,21.403,36400.0],["2014-09-17",21.4643,21.8597,21.3621,21.6484,75300.0],["2014-09-18",21.7847,21.7983,21.6211,21.7301,64400.0],["2014-09-19",21.7642,21.9755,21.7165,21.9414,114800.0],["2014-09-22",21.996,22.0096,21.6756,21.6824,40400.0],["2014-09-23",21.6756,21.7233,21.5325,21.5393,51700.0],["2014-09-24",21.5597,21.6415,21.3348,21.4302,31900.0],["2014-09-25",21.3757,21.4575,21.2326,21.2326,51200.0],["2014-09-26",21.2326,21.4302,21.1439,21.3484,50800.0],["2014-09-29",21.3007,21.5529,21.1644,21.5188,49500.0],["2014-09-30",21.6006,21.6006,21.1712,21.1917,58700.0],["2014-10-01",21.1985,21.5052,21.178,21.2871,40200.0],["2014-10-02",21.2394,21.6006,21.2394,21.4643,35400.0],["2014-10-03",21.6347,21.9414,21.4507,21.7642,68300.0],["2014-10-06",21.8665,21.8937,21.6824,21.7301,33000.0],["2014-10-07",21.6211,21.9755,21.6075,21.7915,54700.0],["2014-10-08",21.8119,22.439,21.8119,22.4118,79300.0],["2014-10-09",22.4118,22.4867,21.7847,22.0096,51500.0],["2014-10-10",21.8801,22.5958,21.7506,22.3095,67900.0],["2014-10-13",22.4186,22.8003,22.2141,22.5208,86300.0],["2014-10-14",22.7117,23.1752,22.4663,22.9639,72000.0],["2014-10-15",22.8616,23.1684,22.5345,22.9707,81300.0],["2014-10-16",22.7321,23.032,22.6571,22.9093,70600.0],["2014-10-17",23.0048,23.107,22.7662,22.8821,49000.0],["2014-10-20",22.7389,23.3388,22.7389,23.1752,49900.0],["2014-10-21",23.1752,23.1752,22.9025,23.1411,48300.0],["2014-10-22",23.0661,23.3729,23.0661,23.182,74000.0],["2014-10-23",23.2911,23.441,23.0729,23.2502,112200.0],["2014-10-24",23.3115,23.3115,23.0389,23.2093,47500.0],["2014-10-27",23.107,23.3115,23.1002,23.2706,40500.0],["2014-10-28",23.3047,23.4819,23.2297,23.4478,126500.0],["2014-10-29",23.4001,23.6728,23.2774,23.4819,73300.0],["2014-10-30",23.4206,23.85,23.4206,23.7614,128800.0],["2014-10-31",23.7886,23.8568,23.6932,23.7477,69800.0],["2014-11-03",23.6251,23.9795,23.6251,23.8909,63700.0],["2014-11-04",23.7409,24.0886,23.7409,23.8704,67700.0],["2014-11-05",23.9863,24.2521,23.8364,24.2249,98200.0],["2014-11-06",24.2317,24.2317,23.7818,24.0613,71000.0],["2014-11-07",24.1295,24.293,24.0136,24.293,76300.0],["2014-11-10",24.2999,24.3953,24.1772,24.3135,59500.0],["2014-11-11",24.293,24.5861,24.293,24.5657,65900.0],["2014-11-12",24.8031,24.8031,23.8672,24.4109,98000.0],["2014-11-13",24.4108,24.5554,24.108,24.1562,79200.0],["2014-11-14",24.225,24.4246,24.2044,24.2732,69800.0],["2014-11-17",24.2319,24.4315,24.225,24.2663,46400.0],["2014-11-18",24.3971,24.693,24.3283,24.3627,52300.0],["2014-11-19",24.3283,24.3764,24.0599,24.1837,39900.0],["2014-11-20",24.0736,24.1356,23.7433,24.0117,41500.0],["2014-11-21",24.2801,24.7549,23.8465,23.9635,41900.0],["2014-11-24",23.8878,24.1631,23.8396,23.936,43400.0],["2014-11-25",24.0461,24.1837,23.5919,24.0599,39800.0],["2014-11-26",24.1769,24.3351,24.0186,24.1424,33200.0],["2014-11-28",24.2526,24.5554,24.2319,24.2457,26600.0],["2014-12-01",24.2938,24.4934,24.0048,24.1424,37400.0],["2014-12-02",24.1837,24.4797,24.17,24.404,28600.0],["2014-12-03",24.459,24.5416,24.1493,24.3489,31400.0],["2014-12-04",24.4246,24.6035,24.3283,24.5347,30800.0],["2014-12-05",24.5485,24.81,24.4521,24.5416,44200.0],["2014-12-08",24.4797,24.8513,24.3145,24.4521,31500.0],["2014-12-09",24.2801,24.9821,24.2801,24.9408,44800.0],["2014-12-10",24.7756,24.8582,24.3558,24.5072,73600.0],["2014-12-11",24.4521,25.1128,24.4521,24.7343,38700.0],["2014-12-12",24.5072,24.8444,24.3283,24.3351,39500.0],["2014-12-15",24.342,24.5898,23.9704,24.0874,46200.0],["2014-12-16",24.1149,24.5691,23.8947,24.3076,41200.0],["2014-12-17",24.4521,24.755,24.1837,24.6792,46700.0],["2014-12-18",24.8169,24.9889,24.7205,24.9614,35900.0],["2014-12-19",24.8513,25.1197,24.8307,25.0027,90700.0],["2014-12-22",25.0646,25.278,24.8513,25.2711,38900.0],["2014-12-23",25.1541,25.3468,25.0715,25.2436,38100.0],["2014-12-24",25.2505,25.6083,25.2505,25.5877,26000.0],["2014-12-26",25.7598,26.0075,25.7253,25.8492,23800.0],["2014-12-29",25.9869,26.5305,25.9731,26.4961,37400.0],["2014-12-30",26.4617,26.4617,25.6772,25.7391,36000.0],["2014-12-31",25.7322,25.8767,25.2367,25.2367,28800.0],["2015-01-02",25.2092,25.6359,25.044,25.1197,47500.0],["2015-01-05",25.0715,25.1197,24.7825,24.9889,42800.0],["2015-01-06",24.9545,25.395,24.8238,24.9477,45500.0],["2015-01-07",24.9958,25.3881,24.9958,25.3743,19700.0],["2015-01-08",25.4363,25.6427,25.2023,25.3812,24100.0],["2015-01-09",25.161,25.2229,24.4934,24.7412,116400.0],["2015-01-12",24.6242,24.6999,24.2939,24.5416,39300.0],["2015-01-13",24.5141,24.9958,24.3076,24.6379,68500.0],["2015-01-14",24.5485,25.0991,24.4797,25.0096,27200.0],["2015-01-15",25.1403,25.1403,24.7137,24.8375,46600.0],["2015-01-16",24.7962,25.2574,24.7687,25.044,52800.0],["2015-01-20",25.1954,25.3468,24.81,25.1335,35300.0],["2015-01-21",25.2367,25.2573,24.8788,25.0922,38600.0],["2015-01-22",25.2161,25.2711,24.927,25.2023,30100.0],["2015-01-23",25.2436,25.4088,25.0578,25.2849,50000.0],["2015-01-26",25.3743,25.7322,25.044,25.684,43200.0],["2015-01-27",25.5808,26.0694,25.4569,26.0144,94000.0],["2015-01-28",26.0694,26.2484,25.4913,25.7804,55200.0],["2015-01-29",25.8974,26.7508,25.7666,26.5168,132800.0],["2015-01-30",26.2759,26.8402,25.684,25.7116,92200.0],["2015-02-02",25.8148,26.097,25.5189,25.9937,42900.0],["2015-02-03",26.1176,26.2965,25.8561,26.097,50800.0],["2015-02-04",26.0901,26.3103,25.6359,25.7529,89700.0],["2015-02-05",25.9593,26.1451,25.6703,25.9731,39400.0],["2015-02-06",26.0419,26.0626,24.755,24.927,69300.0],["2015-02-09",25.0027,25.2367,24.3902,24.4177,51800.0],["2015-02-10",24.4384,24.9752,24.3627,24.8031,82000.0],["2015-02-11",24.7684,25.0603,24.4209,24.4765,38700.0],["2015-02-12",24.4973,24.6085,24.3375,24.4,25300.0],["2015-02-13",24.4348,24.4418,23.7954,23.99,54400.0],["2015-02-17",23.997,24.2611,23.2117,23.4271,134200.0],["2015-02-18",23.4202,23.9275,23.4202,23.8163,55500.0],["2015-02-19",23.719,24.0109,23.5522,23.58,64200.0],["2015-02-20",23.6425,23.6425,23.2881,23.441,47600.0],["2015-02-23",23.3785,23.5661,23.2673,23.5105,36300.0],["2015-02-24",23.3993,23.9066,23.3993,23.7468,47500.0],["2015-02-25",23.6356,23.8302,23.3298,23.4897,58000.0],["2015-02-26",23.5522,23.7398,23.3646,23.6564,48400.0],["2015-02-27",23.7398,23.7676,23.4966,23.6147,51200.0],["2015-03-02",23.6981,23.6981,23.2812,23.4757,64000.0],["2015-03-03",23.4202,23.6842,23.2812,23.4897,28900.0],["2015-03-04",23.3646,23.3924,23.2812,23.3368,55000.0],["2015-03-05",23.3298,23.5244,23.2881,23.2881,25400.0],["2015-03-06",23.2812,23.302,22.9337,22.9337,84200.0],["2015-03-09",22.9267,23.3507,22.9267,23.2673,42000.0],["2015-03-10",23.1491,23.3229,23.024,23.2047,30500.0],["2015-03-11",23.2534,23.2534,22.9406,22.9962,37000.0],["2015-03-12",23.1352,23.6981,23.1074,23.6217,33100.0],["2015-03-13",23.573,23.6008,23.1769,23.4688,33800.0],["2015-03-16",23.6217,23.9066,23.3298,23.3854,56300.0],["2015-03-17",23.2256,23.6634,23.2256,23.5314,26400.0],["2015-03-18",23.5591,24.2194,23.5522,24.1012,45500.0],["2015-03-19",24.0248,24.1777,23.7607,23.851,19600.0],["2015-03-20",24.0804,24.3236,23.8024,24.0039,81600.0],["2015-03-23",23.99,24.3167,23.99,24.2263,38200.0],["2015-03-24",24.2263,24.2819,23.9553,24.1499,24200.0],["2015-03-25",24.1499,24.3028,23.6981,23.7954,20900.0],["2015-03-26",23.7954,24.0804,23.6981,23.6981,23900.0],["2015-03-27",23.7676,24.0873,23.7051,23.8858,33900.0],["2015-03-30",23.9761,24.275,23.8927,24.0804,24300.0],["2015-03-31",24.129,24.2263,23.7746,24.1638,41600.0],["2015-04-01",24.1499,24.3028,23.8441,24.2819,43700.0],["2015-04-02",24.3236,24.4695,24.1151,24.268,38200.0],["2015-04-06",24.2194,24.5251,24.1846,24.3931,32900.0],["2015-04-07",24.4001,24.4001,23.8649,23.8997,36300.0],["2015-04-08",23.99,23.99,23.6981,23.9205,46900.0],["2015-04-09",24.0178,24.0178,23.5452,23.6356,21500.0],["2015-04-10",23.7815,23.8371,23.58,23.8302,25000.0],["2015-04-13",23.7954,23.8302,23.3715,23.441,33400.0],["2015-04-14",23.6286,23.8024,23.4341,23.6912,31300.0],["2015-04-15",23.8719,23.9066,23.6981,23.8719,37500.0],["2015-04-16",23.8997,23.8997,23.5035,23.58,42000.0],["2015-04-17",23.4619,23.7051,23.302,23.3854,36400.0],["2015-04-20",23.4619,24.1082,23.4619,23.858,28200.0],["2015-04-21",24.0387,24.0943,23.4827,23.6426,28900.0],["2015-04-22",23.7259,23.7885,23.2951,23.7329,28100.0],["2015-04-23",24.3236,24.3236,23.7676,23.8858,24400.0],["2015-04-24",24.0109,24.3445,23.7746,24.1916,24100.0],["2015-04-27",24.4904,24.4904,23.8232,23.997,54600.0],["2015-04-28",23.9275,24.4139,23.858,24.3792,61200.0],["2015-04-29",24.3375,24.3375,23.9761,24.0526,29500.0],["2015-04-30",24.0456,24.1151,23.4966,23.7676,56800.0],["2015-05-01",23.9414,23.9414,23.441,23.6426,39800.0],["2015-05-04",23.5939,24.0317,23.5939,23.9205,49400.0],["2015-05-05",23.8997,23.8997,23.2047,23.309,55400.0],["2015-05-06",23.4827,23.4827,22.9684,23.2951,36700.0],["2015-05-07",23.3298,23.573,23.1908,23.4341,29900.0],["2015-05-08",23.6147,23.6564,23.2812,23.4549,27300.0],["2015-05-11",23.448,23.5592,23.2812,23.3368,26500.0],["2015-05-12",23.3368,23.4842,23.0278,23.421,47200.0],["2015-05-13",23.3297,23.414,22.9997,23.112,35900.0],["2015-05-14",23.112,23.3859,23.0699,23.1752,47600.0],["2015-05-15",23.1682,23.2595,23.1471,23.1752,135200.0],["2015-05-18",23.1612,23.6317,23.1261,23.4702,99700.0],["2015-05-19",23.3929,23.6317,23.2384,23.5896,53700.0],["2015-05-20",23.6458,23.8775,23.5404,23.7441,43400.0],["2015-05-21",23.6177,23.8775,23.5334,23.7792,55300.0],["2015-05-22",23.8354,23.9688,23.6036,23.9477,66700.0],["2015-05-26",23.8143,23.9407,23.5194,23.716,29800.0],["2015-05-27",23.8003,24.025,23.5966,23.9477,35100.0],["2015-05-28",24.039,24.0882,23.7792,24.0601,28600.0],["2015-05-29",23.9407,24.1093,23.716,23.7652,39900.0],["2015-06-01",23.7932,24.1444,23.5685,24.0039,46900.0],["2015-06-02",23.9618,23.9688,23.5334,23.7581,46000.0],["2015-06-03",23.8143,23.8143,23.4351,23.5755,52900.0],["2015-06-04",23.4281,23.6387,23.3508,23.5194,28000.0],["2015-06-05",23.3859,23.4562,23.1893,23.4562,38700.0],["2015-06-08",23.3438,23.3859,23.1893,23.1893,20300.0],["2015-06-09",23.1893,23.3508,23.1612,23.1612,37600.0],["2015-06-10",23.2665,23.4632,23.105,23.1261,62900.0],["2015-06-11",23.2665,23.3297,23.098,23.2876,20300.0],["2015-06-12",23.2595,23.2595,23.0699,23.1823,34800.0],["2015-06-15",23.105,23.3157,22.9646,23.0839,43500.0],["2015-06-16",23.112,23.2314,22.9575,23.1682,39300.0],["2015-06-17",23.2455,23.3087,22.9154,23.2314,27800.0],["2015-06-18",23.1893,23.716,23.1893,23.6458,35100.0],["2015-06-19",23.723,23.7511,23.5404,23.6036,59700.0],["2015-06-22",23.6598,23.7722,23.4351,23.5194,37300.0],["2015-06-23",23.5404,23.5404,23.1401,23.2665,28000.0],["2015-06-24",23.1261,23.5685,23.091,23.1612,40300.0],["2015-06-25",23.1401,23.2455,23.0699,23.2104,37900.0],["2015-06-26",23.2525,23.4632,23.1963,23.4351,109800.0],["2015-06-29",23.1752,23.6879,23.1752,23.2595,42200.0],["2015-06-30",23.3649,23.3649,23.0207,23.1893,42200.0],["2015-07-01",23.1893,23.4,22.9997,23.2455,47300.0],["2015-07-02",23.3508,23.5194,23.2455,23.2946,43400.0],["2015-07-06",23.2736,23.5194,23.2244,23.414,43700.0],["2015-07-07",23.5334,24.1374,23.4842,24.039,37800.0],["2015-07-08",23.723,24.0952,23.2595,23.8424,20100.0],["2015-07-09",24.032,24.032,23.414,23.5826,30800.0],["2015-07-10",23.5966,23.9337,23.5826,23.6809,40700.0],["2015-07-13",23.8565,23.9407,23.6247,23.8073,31400.0],["2015-07-14",23.6809,23.7932,23.6107,23.6317,21300.0],["2015-07-15",23.723,23.8003,23.3789,23.7581,24600.0],["2015-07-16",23.8143,24.0461,23.709,23.9829,53500.0],["2015-07-17",24.018,24.0671,23.723,23.9688,28300.0],["2015-07-20",24.0742,24.2146,23.9618,24.1233,51500.0],["2015-07-21",24.0882,24.2146,23.8143,23.8705,45100.0],["2015-07-22",23.8845,24.1795,23.8845,24.1303,29600.0],["2015-07-23",24.2287,24.2287,23.7511,23.9899,40700.0],["2015-07-24",24.2287,24.5798,24.0039,24.3691,80300.0],["2015-07-27",24.4464,25.0714,24.4464,24.8115,60700.0],["2015-07-28",25.0222,25.0222,24.4885,24.8256,34800.0],["2015-07-29",24.7132,24.7764,24.5025,24.5447,22400.0],["2015-07-30",24.5658,25.2329,24.4604,24.7694,96700.0],["2015-07-31",24.8186,25.4296,24.8186,24.966,58900.0],["2015-08-03",24.9801,25.4506,24.9801,25.268,111400.0],["2015-08-04",25.1416,25.268,24.8467,24.9169,36100.0],["2015-08-05",25.0503,25.2821,24.9661,25.1135,26300.0],["2015-08-06",25.1486,25.1486,24.6992,25.0363,42800.0],["2015-08-07",24.9099,25.1978,24.6992,25.0925,25900.0],["2015-08-10",25.268,25.268,24.8677,25.0854,55600.0],["2015-08-11",25.1908,25.4857,25.0573,25.268,60700.0],["2015-08-12",25.2609,25.573,25.1687,25.5021,51400.0],["2015-08-13",25.573,26.2467,25.3815,25.8637,72900.0],["2015-08-14",25.8567,26.0907,25.7999,26.0907,33900.0],["2015-08-17",26.0907,26.4595,25.8992,26.346,122900.0],["2015-08-18",26.1829,26.3602,26.0623,26.0765,28500.0],["2015-08-19",25.9488,26.424,25.9488,26.3034,37400.0],["2015-08-20",26.0481,26.5162,26.0198,26.1403,44500.0],["2015-08-21",25.7148,26.658,25.7148,26.3247,71500.0],["2015-08-24",25.7148,26.1474,25.4524,25.4524,140400.0],["2015-08-25",26.119,26.19,25.1262,25.1616,128300.0],["2015-08-26",25.5446,25.5588,25.0553,25.5446,54600.0],["2015-08-27",25.6226,26.0339,25.1971,25.6723,62900.0],["2015-08-28",25.6935,25.7928,25.4099,25.7645,49200.0],["2015-08-31",25.7006,25.7006,25.2113,25.5375,63300.0],["2015-09-01",25.1616,25.495,24.9489,24.9985,46200.0],["2015-09-02",25.2964,25.2964,24.878,25.0411,36100.0],["2015-09-03",25.1404,25.2893,24.7929,25.0907,54500.0],["2015-09-04",24.8709,24.9063,24.6014,24.7432,22900.0],["2015-09-08",24.8922,25.112,24.8922,25.0482,26800.0],["2015-09-09",25.1546,25.1546,24.6794,24.7503,68000.0],["2015-09-10",24.8851,24.9985,24.6085,24.6865,37300.0],["2015-09-11",24.5234,24.8496,24.1263,24.8071,26000.0],["2015-09-14",24.7645,25.0553,24.6298,24.8071,38800.0],["2015-09-15",24.8709,24.9064,24.3177,24.8071,38900.0],["2015-09-16",24.6865,25.034,24.495,24.8354,43400.0],["2015-09-17",24.6652,25.5304,24.6156,25.2751,25100.0],["2015-09-18",24.9915,25.4099,24.878,24.9844,67000.0],["2015-09-21",25.1546,25.4028,25.0411,25.3815,44900.0],["2015-09-22",25.346,25.6794,25.1546,25.2042,40400.0],["2015-09-23",25.112,25.5375,25.0695,25.4099,48900.0],["2015-09-24",25.417,25.8779,25.3957,25.7999,66600.0],["2015-09-25",25.885,26.2538,25.7645,25.7786,50900.0],["2015-09-28",25.6935,26.0836,25.6935,25.8637,44400.0],["2015-09-29",26.0127,26.0978,25.6013,25.885,52500.0],["2015-09-30",26.0623,26.3531,25.7999,26.1545,45300.0],["2015-10-01",26.2041,26.2041,25.6439,25.9134,40000.0],["2015-10-02",25.9134,26.3531,25.7361,26.3176,69400.0],["2015-10-05",26.4736,26.9275,26.3389,26.736,48300.0],["2015-10-06",26.7289,26.7289,26.2467,26.268,44000.0],["2015-10-07",26.4878,26.4878,26.2538,26.4027,28300.0],["2015-10-08",26.2609,26.7218,26.2609,26.6722,33000.0],["2015-10-09",26.736,26.9275,26.3247,26.6296,62800.0],["2015-10-12",26.7715,27.0906,26.58,27.0764,43200.0],["2015-10-13",27.0268,27.3247,26.9842,27.0906,50400.0],["2015-10-14",27.1474,27.2821,26.9772,26.9842,30000.0],["2015-10-15",26.5445,27.0552,25.5942,26.6651,137600.0],["2015-10-16",26.6509,26.658,25.9843,26.5233,126300.0],["2015-10-19",26.5942,26.8637,26.0623,26.814,57100.0],["2015-10-20",26.7148,27.0126,26.6793,26.8069,52600.0],["2015-10-21",26.8353,27.0339,26.6935,26.7006,39200.0],["2015-10-22",26.6226,27.4807,26.5942,27.2041,88000.0],["2015-10-23",27.2395,27.2395,25.6155,26.0198,80800.0],["2015-10-26",25.9134,26.0339,25.5304,25.6935,71700.0],["2015-10-27",25.729,25.9276,25.3035,25.4524,64600.0],["2015-10-28",25.5446,25.7999,24.9205,25.6013,69900.0],["2015-10-29",25.5446,25.5446,25.0765,25.2538,34600.0],["2015-10-30",25.3035,25.3177,25.0695,25.1546,47400.0],["2015-11-02",25.0978,25.339,24.878,25.0482,48500.0],["2015-11-03",25.0624,25.2468,24.9064,25.1829,42900.0],["2015-11-04",25.1404,25.4311,24.9985,25.1049,32100.0],["2015-11-05",25.1191,25.3531,24.9702,25.0056,31300.0],["2015-11-06",24.8638,25.0836,24.5021,24.7007,74100.0],["2015-11-09",24.5376,24.8212,24.4808,24.6369,58700.0],["2015-11-10",24.6369,25.1742,24.6369,25.1527,40400.0],["2015-11-11",25.1527,25.4965,25.1527,25.3031,33600.0],["2015-11-12",25.2888,25.5467,24.9521,25.0022,34400.0],["2015-11-13",24.8948,25.1813,24.8733,24.9234,39800.0],["2015-11-16",24.8016,25.0882,24.73,25.0595,63500.0],["2015-11-17",24.9091,25.0882,24.7515,24.9234,51600.0],["2015-11-18",24.8589,25.1885,24.6512,25.1527,40100.0],["2015-11-19",24.9449,25.5037,24.9449,25.4392,34300.0],["2015-11-20",25.5682,25.8332,25.4464,25.5109,36400.0],["2015-11-23",25.4679,25.6613,25.2028,25.2959,45700.0],["2015-11-24",25.2028,25.4177,24.9091,25.3031,28700.0],["2015-11-25",25.2386,25.3031,25.0882,25.1742,24100.0],["2015-11-27",25.2816,25.4536,25.253,25.3461,8900.0],["2015-11-30",25.2673,25.4894,25.1097,25.167,62700.0],["2015-12-01",25.2171,25.6398,25.2171,25.6183,39300.0],["2015-12-02",25.5825,25.6756,25.4822,25.5538,53700.0],["2015-12-03",25.4464,25.5753,25.0524,25.0882,28100.0],["2015-12-04",25.167,25.3604,24.9736,25.2816,29800.0],["2015-12-07",25.2386,25.4249,25.2315,25.3891,35200.0],["2015-12-08",25.3174,25.4034,24.9521,25.2816,37300.0],["2015-12-09",25.1455,25.4607,24.9736,25.081,25500.0],["2015-12-10",25.0094,25.1455,24.5796,24.6297,20700.0],["2015-12-11",24.3575,24.6942,24.1784,24.4076,42300.0],["2015-12-14",24.3073,24.5079,24.2572,24.3646,25900.0],["2015-12-15",24.4434,24.7085,24.379,24.6297,42400.0],["2015-12-16",24.6154,25.0739,24.6154,24.9879,45100.0],["2015-12-17",25.1312,25.2028,24.9234,25.0882,31300.0],["2015-12-18",24.9163,25.167,24.773,25.0022,106300.0],["2015-12-21",25.0309,25.1312,24.7873,24.8733,19600.0],["2015-12-22",24.9377,25.5467,24.687,25.475,70700.0],["2015-12-23",25.561,25.7974,25.561,25.7903,30600.0],["2015-12-24",25.7043,26.0553,25.7043,25.9049,5400.0],["2015-12-28",25.8906,26.1556,25.8619,26.0052,25900.0],["2015-12-29",26.0625,26.3204,26.0625,26.1843,29200.0],["2015-12-30",26.1843,26.2702,25.9192,25.9694,34700.0],["2015-12-31",25.955,25.955,25.3747,25.7043,50400.0],["2016-01-04",25.4321,25.4321,24.8948,25.2243,49300.0],["2016-01-05",25.2673,25.561,24.8589,25.518,45400.0],["2016-01-06",25.3318,26.1556,25.3318,26.127,58000.0],["2016-01-07",25.7473,26.084,25.4464,25.955,57800.0],["2016-01-08",26.0195,26.1485,25.7043,25.7544,34600.0],["2016-01-11",25.6756,26.1413,25.6685,25.9335,45600.0],["2016-01-12",26.1126,26.1126,25.4965,25.7401,39100.0],["2016-01-13",25.7401,25.9622,25.4536,25.5538,34300.0],["2016-01-14",25.6112,26.1485,25.6112,25.9909,44500.0],["2016-01-15",25.518,26.0052,25.2315,25.5324,74800.0],["2016-01-19",25.5252,26.1413,25.4894,26.0338,46000.0],["2016-01-20",25.9622,26.041,25.124,25.7258,49100.0],["2016-01-21",25.9264,25.9264,25.4249,25.5825,31900.0],["2016-01-22",25.647,26.3419,25.604,26.2416,87200.0],["2016-01-25",26.2631,26.2702,25.6112,25.6828,35500.0],["2016-01-26",26.3276,26.478,26.0983,26.3132,56600.0],["2016-01-27",26.2129,26.6786,26.2058,26.4135,55800.0],["2016-01-28",26.0553,27.7532,25.3103,26.7789,98000.0],["2016-01-29",27.0798,27.7603,27.0798,27.7603,158300.0],["2016-02-01",27.6601,28.577,27.6314,28.1329,119500.0],["2016-02-02",27.9896,28.4123,27.9323,27.9824,75000.0],["2016-02-03",28.0899,28.7275,27.9394,28.4266,135200.0],["2016-02-04",28.4481,28.5484,28.0971,28.183,53500.0],["2016-02-05",28.1329,28.4338,27.8893,28.1544,59100.0],["2016-02-08",27.9968,28.7203,27.8965,28.6272,82300.0],["2016-02-09",28.2761,28.6702,28.1615,28.4911,55300.0],["2016-02-10",28.5959,29.138,28.314,28.7911,49700.0],["2016-02-11",28.473,28.8778,28.4658,28.5453,36200.0],["2016-02-12",28.5887,28.5887,27.6562,27.902,56000.0],["2016-02-16",27.6923,28.2561,26.8538,28.0754,62500.0],["2016-02-17",28.1911,28.3212,27.7791,28.1333,56800.0],["2016-02-18",28.0176,28.4658,28.0176,28.3718,42900.0],["2016-02-19",28.3935,28.726,28.1983,28.3935,41200.0],["2016-02-22",28.5308,28.7188,28.4152,28.4802,39200.0],["2016-02-23",28.5525,28.7115,28.2706,28.6103,53300.0],["2016-02-24",28.4585,29.1525,28.4585,28.9139,36200.0],["2016-02-25",28.9139,29.2826,28.6682,29.0657,31600.0],["2016-02-26",29.0947,29.0947,28.3212,28.3212,64200.0],["2016-02-29",28.3212,28.9429,28.22,28.4296,37800.0],["2016-03-01",28.4875,28.6899,28.1622,28.4513,53300.0],["2016-03-02",28.4585,28.7549,27.8586,28.7477,56100.0],["2016-03-03",28.7116,28.8634,28.3501,28.8634,50600.0],["2016-03-04",28.7694,29.0657,28.4585,29.0441,44800.0],["2016-03-07",28.979,29.3332,28.6393,29.232,51600.0],["2016-03-08",29.0368,29.4778,29.0007,29.2248,61000.0],["2016-03-09",29.2175,29.6006,29.2175,29.5645,51300.0],["2016-03-10",29.6368,29.7524,29.1669,29.3332,27300.0],["2016-03-11",29.5645,29.579,29.1453,29.391,45000.0],["2016-03-14",29.3043,29.3043,29.0513,29.1814,29100.0],["2016-03-15",29.1452,29.4633,29.0946,29.2031,36800.0],["2016-03-16",29.0585,29.5356,28.6971,29.4127,32300.0],["2016-03-17",29.3476,30.056,29.3187,29.8753,45800.0],["2016-03-18",29.9982,30.2729,29.5862,30.244,142500.0],["2016-03-21",30.0127,30.2295,29.6151,29.9476,56100.0],["2016-03-22",29.803,30.0922,29.803,29.9187,28200.0],["2016-03-23",29.9548,30.2584,29.6368,29.9115,42200.0],["2016-03-24",29.8175,30.4392,29.7669,30.4175,39000.0],["2016-03-28",30.4175,30.8006,30.3018,30.3669,26000.0],["2016-03-29",30.2801,31.1258,30.2801,31.068,48600.0],["2016-03-30",31.0825,31.2921,30.8439,31.0391,65000.0],["2016-03-31",31.1837,31.2198,30.6488,30.7138,63200.0],["2016-04-01",30.4247,31.0319,30.4247,30.8656,32000.0],["2016-04-04",30.8945,30.8945,30.4536,30.5548,38800.0],["2016-04-05",30.4102,30.562,29.8536,29.9187,53000.0],["2016-04-06",29.8826,30.0344,29.4055,29.9404,34200.0],["2016-04-07",29.7958,30.2006,29.6585,30.085,40500.0],["2016-04-08",30.309,30.6921,30.2584,30.3669,32000.0],["2016-04-11",30.4175,30.7283,30.0344,30.0344,25900.0],["2016-04-12",30.0127,30.4175,30.0127,30.2295,20500.0],["2016-04-13",30.3596,30.3596,29.6874,30.085,28400.0],["2016-04-14",30.0777,30.1789,29.7308,29.9693,27000.0],["2016-04-15",29.7958,30.1066,29.6874,30.0054,32600.0],["2016-04-18",29.8247,30.1934,29.738,30.1211,35100.0],["2016-04-19",29.9621,30.2368,29.9259,30.1717,29600.0],["2016-04-20",29.9548,29.9621,28.8417,28.9718,43200.0],["2016-04-21",26.9695,27.1285,25.5672,26.5647,148800.0],["2016-04-22",26.6008,27.0924,26.5719,26.8177,67000.0],["2016-04-25",27.2369,28.4296,27.0562,28.0465,129900.0],["2016-04-26",27.9742,28.3718,27.7935,28.0465,128900.0],["2016-04-27",28.1477,28.5091,27.9309,28.4079,35100.0],["2016-04-28",28.22,28.6682,28.22,28.661,71800.0],["2016-04-29",28.5091,28.7694,28.379,28.567,86700.0],["2016-05-02",28.5959,28.885,28.4585,28.5164,66200.0],["2016-05-03",28.4079,28.7477,28.155,28.4369,31100.0],["2016-05-04",28.3429,29.1091,28.3429,28.9573,24700.0],["2016-05-05",29.1236,29.2248,28.5742,28.726,55300.0],["2016-05-06",28.7694,28.7694,28.4007,28.6971,31200.0],["2016-05-09",28.7115,29.0513,28.6826,28.9284,27900.0],["2016-05-10",28.9573,29.1091,28.7405,28.9573,22700.0],["2016-05-11",28.8661,29.0995,28.2681,28.9026,49800.0],["2016-05-12",28.8078,29.0849,28.7495,28.9026,35300.0],["2016-05-13",28.8078,28.8224,28.5744,28.7786,25900.0],["2016-05-16",28.6838,29.1068,28.5671,29.0849,23700.0],["2016-05-17",29.0995,29.1141,28.1077,28.2535,53100.0],["2016-05-18",28.1733,28.4577,27.9618,28.2754,57300.0],["2016-05-19",28.0347,28.414,27.991,28.3556,23800.0],["2016-05-20",28.3483,28.4577,27.9472,28.4431,29000.0],["2016-05-23",28.5161,28.5161,28.2025,28.4067,45300.0],["2016-05-24",28.4869,29.0339,28.4431,28.9828,36200.0],["2016-05-25",28.9683,29.2673,28.764,29.2527,50600.0],["2016-05-26",29.1725,29.6027,29.0485,29.3985,38400.0],["2016-05-27",29.5736,29.5955,29.1797,29.2819,20400.0],["2016-05-31",29.2819,29.3329,28.8589,28.8953,60600.0],["2016-06-01",28.8151,29.5955,28.8151,29.559,41900.0],["2016-06-02",29.5517,29.5517,29.0558,29.2819,21600.0],["2016-06-03",29.5371,30.1425,29.5371,29.9237,32500.0],["2016-06-06",30.0258,30.1425,29.6976,29.9674,27000.0],["2016-06-07",30.0039,30.3612,29.9164,30.0622,15400.0],["2016-06-08",30.0039,30.6019,29.9674,30.5363,26200.0],["2016-06-09",30.3977,30.7113,30.2737,30.6165,47400.0],["2016-06-10",30.3758,30.8426,30.3758,30.7551,22600.0],["2016-06-13",30.8207,30.8426,30.3467,30.4415,20400.0],["2016-06-14",30.3467,30.7551,30.3467,30.6676,20300.0],["2016-06-15",30.6311,30.6967,30.1351,30.2154,19600.0],["2016-06-16",30.0695,30.5436,30.0695,30.5217,24600.0],["2016-06-17",30.4779,30.4779,29.9164,30.2591,147700.0],["2016-06-20",30.23,30.7332,30.0914,30.4779,27000.0],["2016-06-21",30.5654,30.8061,30.3539,30.6457,29200.0],["2016-06-22",30.5873,30.7478,30.2154,30.2591,27500.0],["2016-06-23",30.2591,30.5582,30.2008,30.3831,29500.0],["2016-06-24",29.9018,30.6165,29.7048,30.2154,99900.0],["2016-06-27",30.1133,30.9957,30.1133,30.8645,71700.0],["2016-06-28",30.952,30.9739,30.529,30.6165,26000.0],["2016-06-29",30.7405,31.0322,30.6603,30.7405,26700.0],["2016-06-30",30.879,31.1416,30.6675,31.1197,46500.0],["2016-07-01",31.2072,31.2583,30.828,31.1051,29500.0],["2016-07-05",31.127,31.9074,31.127,31.8126,45200.0],["2016-07-06",31.8636,32.0605,31.5573,31.9876,55000.0],["2016-07-07",31.9074,31.9074,31.2802,31.2802,36900.0],["2016-07-08",31.2072,31.9074,30.9082,31.8928,38200.0],["2016-07-11",31.674,31.8855,31.3166,31.8563,26200.0],["2016-07-12",31.6448,31.9657,31.4333,31.6229,40200.0],["2016-07-13",31.7615,32.0095,31.6959,31.9438,30900.0],["2016-07-14",31.6375,31.8271,31.4917,31.5135,21900.0],["2016-07-15",31.6375,31.9803,31.6375,31.973,19600.0],["2016-07-18",31.9511,32.1116,31.5136,31.798,22200.0],["2016-07-19",31.8198,31.8198,31.3896,31.6375,25500.0],["2016-07-20",31.6375,31.798,31.55,31.5573,36300.0],["2016-07-21",31.8126,32.5929,31.5646,32.5711,38800.0],["2016-07-22",32.6586,32.9357,32.3814,32.4544,59800.0],["2016-07-25",32.5054,32.8263,32.0897,32.5492,23600.0],["2016-07-26",32.52,32.5711,32.0824,32.0897,35100.0],["2016-07-27",32.1772,32.1772,31.6521,31.8709,27900.0],["2016-07-28",31.6959,31.9365,31.6521,31.8636,28300.0],["2016-07-29",31.8563,32.1408,31.8126,31.9001,32500.0],["2016-08-01",31.7542,31.9366,31.674,31.7178,32700.0],["2016-08-02",31.4552,31.5281,31.2437,31.2437,37900.0],["2016-08-03",31.1781,31.1853,30.3831,30.8717,37000.0],["2016-08-04",30.8718,31.1124,30.5946,30.7405,37900.0],["2016-08-05",30.5436,30.7259,30.4123,30.5581,35100.0],["2016-08-08",30.5873,30.7842,30.3175,30.6676,33600.0],["2016-08-09",30.704,30.8207,30.6457,30.6967,25700.0],["2016-08-10",30.8107,30.8622,30.5092,30.7298,33600.0],["2016-08-11",30.6416,30.7372,30.4577,30.5018,42800.0],["2016-08-12",30.6268,30.8401,30.4209,30.4871,37600.0],["2016-08-15",30.3841,30.5386,29.8987,29.9281,41200.0],["2016-08-16",29.781,29.781,29.1705,29.1852,31500.0],["2016-08-17",29.0896,29.3838,28.8175,29.2809,40900.0],["2016-08-18",29.222,29.6854,29.222,29.6707,45700.0],["2016-08-19",29.7074,29.7074,28.8763,28.9499,38600.0],["2016-08-22",28.7954,29.3985,28.7954,29.222,33200.0],["2016-08-23",29.3838,29.7074,29.1852,29.2147,34700.0],["2016-08-24",29.2367,29.4721,29.0528,29.2809,28600.0],["2016-08-25",29.1632,29.4647,29.1485,29.4574,31800.0],["2016-08-26",29.7001,29.8472,29.119,29.119,37300.0],["2016-08-29",29.2441,29.5089,29.119,29.3323,30500.0],["2016-08-30",29.222,29.4647,29.0529,29.1705,44100.0],["2016-08-31",29.2514,29.2514,29.0455,29.0823,62400.0],["2016-09-01",29.1043,29.2514,28.6042,28.7586,40600.0],["2016-09-02",28.869,29.2367,28.7513,29.2294,22900.0],["2016-09-06",29.1632,29.2735,28.8763,29.1558,45400.0],["2016-09-07",29.1485,29.8178,28.9204,29.8031,59800.0],["2016-09-08",29.7737,30.2517,29.7001,30.1782,37700.0],["2016-09-09",29.9575,29.9575,28.538,28.5527,44300.0],["2016-09-12",28.4277,28.8616,28.31,28.7881,43500.0],["2016-09-13",28.5895,28.6483,28.2217,28.4203,36200.0],["2016-09-14",28.3835,28.4938,28.1261,28.2879,26200.0],["2016-09-15",28.1629,28.3173,28.0525,28.2291,40600.0],["2016-09-16",28.1849,28.6998,27.9496,28.5012,103700.0],["2016-09-19",28.5306,28.7145,28.3541,28.5306,32200.0],["2016-09-20",28.7292,28.8616,28.5453,28.5748,17300.0],["2016-09-21",28.6851,29.1705,28.6042,29.1705,24800.0],["2016-09-22",29.2956,29.7148,29.1632,29.6854,32500.0],["2016-09-23",29.7222,29.8325,29.6413,29.7001,15300.0],["2016-09-26",29.8472,29.8472,29.3397,29.347,41500.0],["2016-09-27",29.5898,29.5898,29.1485,29.3029,35500.0],["2016-09-28",29.2147,29.3765,28.9352,29.2661,23600.0],["2016-09-29",29.0749,29.097,28.6189,28.6483,39300.0],["2016-09-30",28.7513,28.8542,28.5527,28.7292,34200.0],["2016-10-03",28.6704,28.6704,28.0746,28.3247,28500.0],["2016-10-04",28.5159,28.5159,27.6701,27.8172,27800.0],["2016-10-05",27.9643,28.0599,27.7068,27.8907,34600.0],["2016-10-06",27.8025,27.854,27.5303,27.7216,24200.0],["2016-10-07",28.0231,28.0305,27.6627,27.7216,23400.0],["2016-10-10",27.8613,28.1849,27.8613,28.1555,17400.0],["2016-10-11",28.1555,28.4939,27.4421,27.5377,41200.0],["2016-10-12",27.5156,28.104,27.5156,27.9863,23600.0],["2016-10-13",27.9349,28.332,27.8539,28.0231,25200.0],["2016-10-14",28.0305,28.1114,27.8319,27.9643,30500.0],["2016-10-17",27.9496,28.1702,27.9202,28.0746,19700.0],["2016-10-18",28.3026,28.3982,28.0084,28.2291,20500.0],["2016-10-19",28.2438,28.332,27.9937,28.0305,33100.0],["2016-10-20",28.3394,29.0676,28.2658,28.641,80200.0],["2016-10-21",28.56,28.5968,28.3467,28.4865,33700.0],["2016-10-24",28.4865,29.3029,28.4865,29.2367,32200.0],["2016-10-25",29.1926,29.325,29.1485,29.3103,22800.0],["2016-10-26",29.1632,29.1852,28.7881,28.9352,23900.0],["2016-10-27",28.9278,29.119,28.7145,29.0014,35700.0],["2016-10-28",28.869,29.2956,28.869,29.1117,17300.0],["2016-10-31",29.2956,29.9575,29.1999,29.8398,39800.0],["2016-11-01",29.7001,30.1046,29.5236,29.6192,60700.0],["2016-11-02",29.5824,29.7957,29.1999,29.6707,38500.0],["2016-11-03",29.6192,30.0752,29.3691,29.8398,37500.0],["2016-11-04",29.6045,30.6489,29.6045,30.1708,87200.0],["2016-11-07",30.3474,31.1785,30.1929,31.0461,55800.0],["2016-11-08",31.0976,31.686,31.0608,31.5389,52400.0],["2016-11-09",31.016,31.1644,30.2076,31.0234,75300.0],["2016-11-10",30.9864,30.9864,29.8442,30.126,89300.0],["2016-11-11",30.0222,31.283,30.0222,30.838,96200.0],["2016-11-14",30.838,30.9641,29.9629,30.0741,95600.0],["2016-11-15",30.2373,30.8009,30.2373,30.7268,42100.0],["2016-11-16",30.6823,31.2756,30.5117,31.1866,41200.0],["2016-11-17",31.2237,31.6538,31.1495,31.5278,33500.0],["2016-11-18",31.6687,32.0321,31.4239,31.9579,60600.0],["2016-11-21",31.9579,32.3139,31.7503,32.1285,33200.0],["2016-11-22",32.2694,32.8776,32.0172,32.7441,57800.0],["2016-11-23",32.4623,32.7441,31.9208,32.0692,37600.0],["2016-11-25",31.9876,32.618,31.9876,32.5735,17900.0],["2016-11-28",32.6996,33.2855,32.6402,33.0926,41000.0],["2016-11-29",33.0778,33.241,33.0036,33.0926,26700.0],["2016-11-30",32.8627,33.0481,31.4981,31.4981,58300.0],["2016-12-01",31.4165,32.5216,31.4165,32.0024,47700.0],["2016-12-02",32.1359,32.3584,31.6613,31.7503,29300.0],["2016-12-05",31.7577,32.0395,31.5055,32.0321,41400.0],["2016-12-06",32.0543,32.5142,31.817,32.2768,34500.0],["2016-12-07",32.4177,32.7663,32.3065,32.7515,29600.0],["2016-12-08",32.3139,33.1297,31.8838,33.1075,46300.0],["2016-12-09",33.1668,33.5228,33.063,33.5154,50700.0],["2016-12-12",33.2113,33.5006,33.2113,33.2632,43700.0],["2016-12-13",33.3374,33.686,32.9888,33.3671,79500.0],["2016-12-14",33.3745,33.4931,32.351,32.4177,46100.0],["2016-12-15",32.4993,32.7292,32.2694,32.4845,115200.0],["2016-12-16",32.6254,33.1742,32.2694,32.5364,200800.0],["2016-12-19",32.4474,32.5216,32.3065,32.4845,69800.0],["2016-12-20",32.5216,33.0852,32.3732,33.0778,30100.0],["2016-12-21",33.0926,33.5673,33.0852,33.2261,37400.0],["2016-12-22",33.0852,33.4116,32.8924,33.1668,29500.0],["2016-12-23",33.3003,33.5525,33.0037,33.4116,23600.0],["2016-12-27",33.419,33.6415,33.152,33.5006,22100.0],["2016-12-28",33.5896,33.5896,33.1075,33.241,29500.0],["2016-12-29",33.2855,33.7231,33.2707,33.7008,21200.0],["2016-12-30",33.7676,34.1161,33.4561,33.6266,23900.0],["2017-01-03",33.8417,34.0568,33.1965,33.9085,46200.0],["2017-01-04",33.9085,34.4202,33.7453,34.1606,35900.0],["2017-01-05",34.2348,34.2348,33.5154,33.7676,39600.0],["2017-01-06",33.7527,33.7972,33.1075,33.6192,29800.0],["2017-01-09",33.6118,33.6118,32.6328,32.6328,31100.0],["2017-01-10",32.6402,33.5747,32.4103,33.3522,49400.0],["2017-01-11",33.3522,33.8491,33.1965,33.8343,32100.0],["2017-01-12",33.6192,33.7305,33.4264,33.6415,33900.0],["2017-01-13",33.7453,33.8936,33.6192,33.8417,26800.0],["2017-01-17",33.9011,34.1903,33.9011,34.0716,30300.0],["2017-01-18",34.1013,34.2571,33.9901,34.1087,21100.0],["2017-01-19",33.9233,33.9307,33.5228,33.7156,58600.0],["2017-01-20",33.7453,34.1384,33.4338,34.0494,36300.0],["2017-01-23",33.8195,34.1161,33.7231,34.0939,36500.0],["2017-01-24",34.1161,34.4721,34.1013,34.3831,26300.0],["2017-01-25",34.3757,34.613,34.1755,34.4425,72200.0],["2017-01-26",34.5982,34.843,34.3164,34.6353,23400.0],["2017-01-27",34.665,34.7465,34.1532,34.4202,27800.0],["2017-01-30",34.4054,34.4054,33.7008,33.7305,25100.0],["2017-01-31",33.7824,34.0716,33.5451,33.9455,33200.0],["2017-02-01",33.9307,34.0716,33.5673,33.5747,40600.0],["2017-02-02",33.5228,34.3609,33.4041,33.7305,30200.0],["2017-02-03",33.8714,34.3164,33.7898,34.042,41200.0],["2017-02-06",33.9678,34.042,33.5896,33.597,26400.0],["2017-02-07",33.5896,33.7379,33.4709,33.6786,33100.0],["2017-02-08",33.597,33.9307,33.5228,33.6711,28100.0],["2017-02-09",33.6637,33.7527,33.0927,33.2187,73400.0],["2017-02-10",33.3234,33.6748,33.0692,33.3309,55300.0],["2017-02-13",33.1963,33.6524,33.1963,33.5178,42100.0],["2017-02-14",33.3309,33.3757,32.5159,32.8075,67500.0],["2017-02-15",32.501,32.8972,32.3066,32.4785,40700.0],["2017-02-16",32.3589,32.9421,32.3589,32.9122,50800.0],["2017-02-17",32.8673,33.0169,32.7477,32.9869,34600.0],["2017-02-21",33.0169,33.2636,32.7402,33.0169,40000.0],["2017-02-22",32.8823,33.3159,32.8823,33.0842,17000.0],["2017-02-23",33.3159,33.3533,33.0243,33.0617,32200.0],["2017-02-24",33.0617,33.4804,33.0617,33.2187,43300.0],["2017-02-27",32.8823,33.3159,32.8449,33.286,37200.0],["2017-02-28",33.3757,33.6449,33.2187,33.3458,61400.0],["2017-03-01",33.0617,33.9365,33.0542,33.772,42400.0],["2017-03-02",33.5552,34.0412,33.4505,33.8169,24700.0],["2017-03-03",33.8991,33.8991,33.2711,33.6075,33900.0],["2017-03-06",33.3608,33.5327,33.1963,33.2262,21000.0],["2017-03-07",33.1514,34.2057,33.1066,33.3832,164400.0],["2017-03-08",33.3458,33.3458,32.2842,32.2916,32600.0],["2017-03-09",32.3589,32.6879,32.2393,32.344,29000.0],["2017-03-10",32.5234,32.7402,32.172,32.5757,46300.0],["2017-03-13",32.5907,32.9197,32.5533,32.7178,45100.0],["2017-03-14",32.5608,32.8972,32.5608,32.7926,15700.0],["2017-03-15",32.8823,33.5103,32.8673,33.2785,32700.0],["2017-03-16",33.2187,33.4056,32.972,33.0692,30100.0],["2017-03-17",33.0916,33.5926,33.0842,33.3234,73000.0],["2017-03-20",33.3159,33.3159,32.9271,32.9795,27700.0],["2017-03-21",32.987,33.5178,32.7851,33.0916,53200.0],["2017-03-22",32.987,33.2038,32.8524,33.1963,49900.0],["2017-03-23",33.1589,33.7645,33.1589,33.3757,19400.0],["2017-03-24",33.4056,33.6673,33.1963,33.2935,27500.0],["2017-03-27",33.4281,33.615,32.972,33.5776,36300.0],["2017-03-28",33.443,33.757,33.2486,33.7271,29300.0],["2017-03-29",33.7271,33.8468,33.443,33.615,19500.0],["2017-03-30",33.615,33.7944,33.3533,33.6898,33200.0],["2017-03-31",33.7122,33.8916,33.4206,33.6673,36000.0],["2017-04-03",33.5552,33.8542,33.4505,33.8094,38400.0],["2017-04-04",33.6673,33.7571,33.4206,33.6449,33700.0],["2017-04-05",33.6,33.9141,33.5552,33.8542,38200.0],["2017-04-06",33.8543,34.2057,33.6449,34.1757,30000.0],["2017-04-07",34.1757,34.3477,33.929,33.9814,40000.0],["2017-04-10",33.9664,34.1758,33.8617,33.9515,22300.0],["2017-04-11",33.9664,34.6094,33.9664,34.4823,25400.0],["2017-04-12",34.4225,34.4898,34.1683,34.3328,32800.0],["2017-04-13",34.3028,34.5496,34.0187,34.2131,36200.0],["2017-04-17",34.2954,34.6019,34.0561,34.4299,19200.0],["2017-04-18",34.2954,34.5346,34.086,34.4599,26400.0],["2017-04-19",34.572,34.587,34.3552,34.3926,30100.0],["2017-04-20",34.2729,34.4673,34.1085,34.3851,37800.0],["2017-04-21",34.3328,34.9683,34.101,34.7215,32400.0],["2017-04-24",34.8187,36.187,34.7814,36.0972,53100.0],["2017-04-25",36.0449,36.4636,35.5963,35.8804,50200.0],["2017-04-26",35.6711,36.5159,35.6711,36.2468,45400.0],["2017-04-27",36.1571,36.5458,35.8281,35.8655,27100.0],["2017-04-28",35.8879,36.5458,35.843,36.2094,43400.0],["2017-05-01",36.329,36.4711,35.9701,35.9776,27000.0],["2017-05-02",36.1047,36.5234,36.03,36.0823,23500.0],["2017-05-03",35.9851,36.5159,35.3645,35.5215,32900.0],["2017-05-04",35.2449,35.6786,35.2449,35.6262,29600.0],["2017-05-05",35.6412,35.8804,35.529,35.7907,21500.0],["2017-05-08",35.8356,36.157,35.6113,35.9328,30400.0],["2017-05-09",35.7683,36.0823,35.2524,35.2598,26000.0],["2017-05-10",35.387,35.6337,34.9683,35.372,43200.0],["2017-05-11",35.3869,35.5664,35.0879,35.3421,36400.0],["2017-05-12",35.1914,35.5832,35.0859,35.1085,26800.0],["2017-05-15",35.3044,35.4325,35.0558,35.312,37100.0],["2017-05-16",35.3421,35.5078,34.7846,34.9277,29300.0],["2017-05-17",34.7017,35.1462,34.5887,34.8223,44900.0],["2017-05-18",34.5284,35.101,33.9784,34.8072,43200.0],["2017-05-19",34.7921,34.9353,34.4832,34.5661,37700.0],["2017-05-22",34.551,35.327,34.551,35.0407,32100.0],["2017-05-23",35.101,35.4852,34.4229,35.3195,18800.0],["2017-05-24",35.3949,35.9072,35.2517,35.4024,28900.0],["2017-05-25",35.5304,36.1708,35.2215,36.0729,26100.0],["2017-05-26",36.0729,36.0729,35.6058,35.7339,20000.0],["2017-05-30",35.7866,35.7866,35.5757,35.651,19400.0],["2017-05-31",35.6661,35.8996,35.6435,35.8469,25600.0],["2017-06-01",35.8544,36.7962,35.8167,36.7811,34600.0],["2017-06-02",36.9167,37.7304,36.8188,36.8715,41200.0],["2017-06-05",36.766,36.9996,36.3366,36.4948,33500.0],["2017-06-06",36.4873,37.1879,36.3893,36.9167,35800.0],["2017-06-07",36.8263,37.2783,36.4044,36.4797,39300.0],["2017-06-08",36.4797,36.7058,36.1558,36.4044,58500.0],["2017-06-09",36.2462,36.7058,36.2462,36.5551,58400.0],["2017-06-12",36.8414,36.9167,36.2914,36.6229,50700.0],["2017-06-13",36.7284,36.9694,36.3366,36.9544,44300.0],["2017-06-14",36.992,37.2633,36.766,37.2256,42700.0],["2017-06-15",37.0071,37.4667,37.0071,37.3311,23100.0],["2017-06-16",36.9167,38.0242,36.8263,37.9263,60400.0],["2017-06-19",37.8961,37.8961,37.0448,37.1051,33600.0],["2017-06-20",37.1427,37.2331,36.8564,37.0975,27700.0],["2017-06-21",37.1126,37.203,36.7359,36.751,33800.0],["2017-06-22",36.6982,36.7585,36.4647,36.4722,22500.0],["2017-06-23",36.6078,36.7886,36.4044,36.5852,57400.0],["2017-06-26",36.5551,36.7133,36.427,36.5023,24200.0],["2017-06-27",36.5249,36.766,36.1708,36.5626,44800.0],["2017-06-28",36.7284,36.7736,36.4195,36.5551,38900.0],["2017-06-29",36.5099,36.5099,36.1106,36.3592,40200.0],["2017-06-30",36.3517,36.8188,36.2386,36.3969,41700.0],["2017-07-03",36.3893,36.8112,36.3743,36.4948,14800.0],["2017-07-05",36.6153,36.6153,36.1934,36.4571,41500.0],["2017-07-06",36.2838,36.3667,36.0503,36.3517,45000.0],["2017-07-07",36.4195,36.8414,36.3064,36.6907,20400.0],["2017-07-10",36.6003,36.7962,36.2386,36.314,53700.0],["2017-07-11",36.3517,36.6832,36.1934,36.3969,28600.0],["2017-07-12",36.5099,37.0523,36.5099,36.9469,23000.0],["2017-07-13",36.9393,36.9393,36.2537,36.54,36700.0],["2017-07-14",36.54,36.9016,36.4345,36.7585,27200.0],["2017-07-17",36.766,37.2482,36.5702,37.1126,39400.0],["2017-07-18",37.1051,37.2331,36.9694,37.2256,28400.0],["2017-07-19",37.2482,37.5722,37.1729,37.4667,29200.0],["2017-07-20",37.4592,38.0468,37.316,37.8961,33100.0],["2017-07-21",38.1674,38.8982,37.9338,38.5893,122000.0],["2017-07-24",38.6872,38.8529,38.303,38.642,65400.0],["2017-07-25",38.6345,39.1769,38.6345,39.0413,70100.0],["2017-07-26",39.0488,39.2899,38.6571,38.9584,29500.0],["2017-07-27",38.9509,39.3276,38.2578,38.6495,34200.0],["2017-07-28",38.8906,39.2824,38.7098,38.8379,34500.0],["2017-07-31",38.981,39.0036,38.1523,38.2352,55000.0],["2017-08-01",38.4009,38.6345,38.2201,38.2201,37900.0],["2017-08-02",38.1372,38.2427,37.8509,37.8811,20800.0],["2017-08-03",37.866,38.0317,37.5722,37.9715,44400.0],["2017-08-04",37.64,38.3331,37.5194,38.0468,45400.0],["2017-08-07",38.0468,38.3708,37.9187,38.1598,29800.0],["2017-08-08",38.1674,38.3783,37.9639,38.19,27700.0],["2017-08-09",38.1523,38.3858,37.9413,37.9489,25300.0],["2017-08-10",37.8359,38.2954,37.4441,37.9037,81000.0],["2017-08-11",37.7823,38.0099,37.069,37.2359,41200.0],["2017-08-14",37.2663,37.8581,37.0158,37.843,29600.0],["2017-08-15",37.6533,37.8354,37.4408,37.547,24100.0],["2017-08-16",37.5318,38.0023,37.5318,37.934,34200.0],["2017-08-17",37.8354,38.2527,36.902,36.902,45900.0],["2017-08-18",36.7502,37.6912,36.7502,37.3497,46400.0],["2017-08-21",37.3573,38.0251,37.3573,37.6684,36300.0],["2017-08-22",37.805,38.1541,37.3649,37.7974,23900.0],["2017-08-23",37.6457,37.9113,37.2207,37.6836,32900.0],["2017-08-24",37.7671,37.8961,37.5015,37.6457,18300.0],["2017-08-25",37.7822,38.321,37.5849,38.063,46900.0],["2017-08-28",38.192,38.3058,37.7823,38.2451,28800.0],["2017-08-29",38.0934,38.3134,37.6229,38.2072,39200.0],["2017-08-30",38.2376,38.2452,37.5622,37.7291,24300.0],["2017-08-31",37.8506,38.1844,37.4863,37.8354,42000.0],["2017-09-01",37.6381,38.2755,37.4863,37.7595,45600.0],["2017-09-05",37.6836,37.8505,37.2738,37.5698,23400.0],["2017-09-06",37.6684,37.7823,37.16,37.3573,38700.0],["2017-09-07",37.3573,37.9947,37.1524,37.9416,48000.0],["2017-09-08",37.8581,38.1996,37.7519,38.192,31000.0],["2017-09-11",38.1996,38.6321,38.1768,38.5183,54600.0],["2017-09-12",38.5866,38.6549,37.7291,37.8278,40000.0],["2017-09-13",37.7443,37.7822,37.1979,37.3118,55200.0],["2017-09-14",37.3725,37.7216,37.0007,37.5394,29700.0],["2017-09-15",37.6457,37.9947,37.3877,37.7595,83000.0],["2017-09-18",37.5698,37.8961,37.289,37.6381,21100.0],["2017-09-19",37.6229,37.676,37.0386,37.4256,28200.0],["2017-09-20",37.4787,37.6608,37.198,37.2131,44300.0],["2017-09-21",37.1297,37.8809,36.9096,37.1828,78600.0],["2017-09-22",37.3725,37.4332,36.9248,37.0689,27200.0],["2017-09-25",36.4771,37.4484,36.4771,37.3649,44700.0],["2017-09-26",37.2055,38.0023,37.2055,37.7595,55500.0],["2017-09-27",37.6153,37.8126,37.1372,37.6381,48700.0],["2017-09-28",37.4863,37.9871,37.1145,37.8126,43800.0],["2017-09-29",37.8202,37.8885,37.3952,37.5318,26100.0],["2017-10-02",37.6608,38.3286,37.5546,38.1161,39700.0],["2017-10-03",38.101,38.4424,37.8202,38.3058,53600.0],["2017-10-04",38.4349,38.579,38.2072,38.45,49200.0],["2017-10-05",38.5183,38.5183,37.9568,38.3362,23700.0],["2017-10-06",38.2679,38.6094,38.1237,38.3362,23700.0],["2017-10-09",38.5031,38.617,38.0554,38.1768,24300.0],["2017-10-10",38.2679,39.1861,38.2679,39.0495,51300.0],["2017-10-11",38.9509,39.5352,38.9509,39.2164,76400.0],["2017-10-12",39.224,39.8083,38.8143,39.5959,55200.0],["2017-10-13",39.6186,39.8159,39.2089,39.4441,46600.0],["2017-10-16",39.611,39.8766,39.1557,39.1633,61800.0],["2017-10-17",39.0799,39.5807,39.0799,39.3682,21900.0],["2017-10-18",39.1557,39.6642,38.7384,39.5503,38300.0],["2017-10-19",39.4365,40.0208,39.2999,39.8539,23900.0],["2017-10-20",39.9677,40.0967,39.4365,39.6717,23000.0],["2017-10-23",39.6718,39.6945,39.3682,39.52,14400.0],["2017-10-24",39.5503,39.6642,38.9509,39.4062,32500.0],["2017-10-25",39.262,39.6262,38.8522,39.4441,26000.0],["2017-10-26",39.2696,39.8994,38.7384,39.3986,31300.0],["2017-10-27",39.4972,39.7249,38.9964,39.7021,39600.0],["2017-10-30",39.7249,39.7249,39.095,39.133,29000.0],["2017-10-31",39.3379,39.8083,38.6397,39.4593,45800.0],["2017-11-01",39.7325,39.7325,39.0799,39.2013,30000.0],["2017-11-02",39.3303,39.649,38.8977,39.52,26300.0],["2017-11-03",39.3606,39.6717,39.2999,39.3606,21400.0],["2017-11-06",39.5124,39.8387,39.0116,39.0647,19800.0],["2017-11-07",39.1178,39.2164,38.6853,39.1481,33400.0],["2017-11-08",38.966,39.1785,38.5411,38.9433,36700.0],["2017-11-09",38.8901,39.1178,38.5107,38.8294,20500.0],["2017-11-10",38.7611,38.7611,38.2983,38.3134,25400.0],["2017-11-13",38.321,38.5259,37.934,37.972,34600.0],["2017-11-14",37.7962,38.8968,37.307,38.7822,46400.0],["2017-11-15",38.7898,38.8509,38.1401,38.1478,233600.0],["2017-11-16",38.2089,38.7516,38.0255,38.1095,50700.0],["2017-11-17",37.949,38.2624,37.7809,37.9261,43500.0],["2017-11-20",37.9185,38.2548,37.9185,38.186,54800.0],["2017-11-21",38.2624,38.7821,38.1095,38.6981,54600.0],["2017-11-22",38.7363,38.9197,38.3541,38.4076,28000.0],["2017-11-24",38.5223,38.5223,38.2548,38.4382,15600.0],["2017-11-27",38.4841,38.9503,38.3312,38.7898,35700.0],["2017-11-28",38.7669,39.2637,38.721,39.1567,53000.0],["2017-11-29",39.1567,40.1274,38.8357,39.7911,47000.0],["2017-11-30",39.9286,40.0739,39.3936,39.9286,45900.0],["2017-12-01",39.8293,40.0509,39.0726,39.6611,31100.0],["2017-12-04",39.7299,40.0892,39.3554,39.6611,35500.0],["2017-12-05",39.6458,39.6458,38.6446,38.7822,49000.0],["2017-12-06",38.6981,39.042,38.3847,38.935,47900.0],["2017-12-07",38.8204,39.172,38.6522,38.8204,97500.0],["2017-12-08",38.8586,38.8586,38.2318,38.3541,40200.0],["2017-12-11",38.3083,38.3083,37.9414,38.0484,53200.0],["2017-12-12",37.0853,37.3376,35.8318,36.963,441500.0],["2017-12-13",37.0089,37.4369,36.9401,37.1923,98800.0],["2017-12-14",37.0318,37.2076,36.1911,36.3439,74900.0],["2017-12-15",36.2293,37.1312,35.9924,36.6879,205900.0],["2017-12-18",36.8713,37.0318,35.9388,36.3134,96100.0],["2017-12-19",36.1223,36.2599,34.8153,34.8841,108600.0],["2017-12-20",34.7923,35.2586,34.5095,34.5478,93400.0],["2017-12-21",34.4637,34.693,33.6994,33.7376,93600.0],["2017-12-22",33.707,34.2573,33.6611,33.8752,95300.0],["2017-12-26",34.479,35.0446,34.1809,34.4637,113900.0],["2017-12-27",34.563,35.5108,34.563,34.9299,242300.0],["2017-12-28",34.9605,35.2204,34.8535,35.1439,62700.0],["2017-12-29",35.3044,35.3044,34.7771,34.8688,60600.0],["2018-01-02",34.6624,34.7159,34.1274,34.2802,115800.0],["2018-01-03",34.2038,34.5172,34.1044,34.4331,110700.0],["2018-01-04",34.4025,34.8764,34.1732,34.1809,66400.0],["2018-01-05",34.2955,34.2955,33.7911,34.1885,67600.0],["2018-01-08",34.1197,34.6701,33.9287,34.5783,72500.0],["2018-01-09",34.6013,34.6013,33.8599,34.0968,102000.0],["2018-01-10",33.9898,33.9898,33.0879,33.2713,88700.0],["2018-01-11",33.3248,33.7758,33.2178,33.5006,43700.0],["2018-01-12",33.4853,33.9516,33.0802,33.6841,53700.0],["2018-01-16",33.7529,33.9822,33.4853,33.5312,59600.0],["2018-01-17",33.5541,34.4178,33.3478,34.158,76800.0],["2018-01-18",34.1427,34.1579,33.5847,33.7605,55400.0],["2018-01-19",33.7758,33.9822,33.4089,33.4853,67000.0],["2018-01-22",33.5083,33.7987,33.4471,33.6382,65100.0],["2018-01-23",33.6458,33.9286,33.6306,33.8522,50500.0],["2018-01-24",33.8446,34.0051,33.5694,33.6917,40300.0],["2018-01-25",33.707,34.028,33.493,34.0127,42300.0],["2018-01-26",34.028,34.028,33.5618,33.5694,78500.0],["2018-01-29",33.5541,33.7299,33.0497,33.2408,68200.0],["2018-01-30",33.1414,33.7452,33.1414,33.4013,56800.0],["2018-01-31",33.6229,33.9974,33.0802,33.7911,101700.0],["2018-02-01",33.5694,34.0051,32.9885,33.3936,160200.0],["2018-02-02",33.1949,33.6,33.0267,33.2025,52300.0],["2018-02-05",33.1108,33.4624,32.1478,32.2548,81500.0],["2018-02-06",31.8497,32.4764,31.2764,32.1325,134500.0],["2018-02-07",32.2089,32.8204,32.056,32.6675,89900.0],["2018-02-08",32.6293,33.4777,32.3465,32.5834,116000.0],["2018-02-09",32.6369,33.5465,32.6293,33.2484,83700.0],["2018-02-12",33.2866,33.2866,32.3694,33.1796,83200.0],["2018-02-13",33.0601,33.4455,32.7287,33.2297,51500.0],["2018-02-14",32.983,33.2605,32.6978,32.7287,44200.0],["2018-02-15",32.667,33.1912,32.3741,33.091,69400.0],["2018-02-16",33.0447,33.6922,32.8983,33.5689,53400.0],["2018-02-20",33.538,33.8155,32.8135,32.8674,57300.0],["2018-02-21",32.8674,33.3839,32.7441,32.9676,59000.0],["2018-02-22",32.9908,33.5534,32.9908,33.3376,59900.0],["2018-02-23",33.4224,34.1547,33.4224,34.1161,50400.0],["2018-02-26",34.2009,34.463,33.3607,33.6228,58400.0],["2018-02-27",33.5997,33.9157,32.8828,32.8983,40800.0],["2018-02-28",33.0447,33.2451,32.3972,32.4049,76700.0],["2018-03-01",32.4049,33.1449,32.2893,32.5976,46900.0],["2018-03-02",32.5206,32.9137,32.3972,32.6285,62800.0],["2018-03-05",32.536,33.3607,32.536,33.037,41600.0],["2018-03-06",33.091,33.1834,32.5591,32.9907,42400.0],["2018-03-07",32.9291,32.9985,32.5514,32.8905,53600.0],["2018-03-08",32.8983,33.3145,32.8983,33.2914,37900.0],["2018-03-09",33.2837,33.5226,32.9599,33.4301,45900.0],["2018-03-12",33.4147,33.8232,33.3299,33.7616,47300.0],["2018-03-13",33.8618,34.2703,33.5997,33.7461,55300.0],["2018-03-14",33.8232,34.0776,33.6537,34.0236,53000.0],["2018-03-15",33.962,34.5555,33.908,34.3705,146200.0],["2018-03-16",34.3551,34.964,34.3551,34.7328,143800.0],["2018-03-19",34.7174,34.779,34.3243,34.7405,48800.0],["2018-03-20",34.6172,34.7636,34.2241,34.3474,39300.0],["2018-03-21",34.3474,34.9563,34.3011,34.6634,40100.0],["2018-03-22",34.5941,35.5499,34.5941,34.9409,48700.0],["2018-03-23",34.9178,35.3803,34.409,34.409,54800.0],["2018-03-26",34.5555,35.1413,34.4938,34.9795,49300.0],["2018-03-27",34.8947,35.9044,34.7482,35.5653,46800.0],["2018-03-28",35.6192,36.1665,35.0719,36.0894,44700.0],["2018-03-29",36.0971,36.5365,35.758,35.7734,66300.0],["2018-04-02",35.835,36.2975,35.3417,35.4959,40500.0],["2018-04-03",35.5113,36.2667,35.3726,36.1665,52000.0],["2018-04-04",35.9198,36.5982,35.7965,36.3669,48100.0],["2018-04-05",36.39,36.999,35.9121,36.6752,59400.0],["2018-04-06",36.6829,37.0144,36.4671,36.6367,40500.0],["2018-04-09",36.7523,36.7909,36.2667,36.3823,42200.0],["2018-04-10",36.4979,36.6829,36.1588,36.5057,37000.0],["2018-04-11",36.4132,36.7754,36.0971,36.2898,36400.0],["2018-04-12",36.3823,36.4055,35.6963,35.889,55800.0],["2018-04-13",35.9121,36.2667,34.8407,35.0334,168000.0],["2018-04-16",34.9024,35.8582,34.5786,35.7965,153100.0],["2018-04-17",35.7271,36.3823,35.7271,36.259,40900.0],["2018-04-18",36.2744,36.4979,35.7657,35.7657,42400.0],["2018-04-19",35.6732,35.8273,35.3263,35.4805,27300.0],["2018-04-20",35.3803,35.4882,35.0719,35.3803,46300.0],["2018-04-23",35.388,35.6346,35.1259,35.334,38400.0],["2018-04-24",35.3957,35.758,35.1259,35.5961,43500.0],["2018-04-25",35.5267,35.8582,35.1413,35.6424,44900.0],["2018-04-26",36.6136,37.5463,36.0663,37.2302,60900.0],["2018-04-27",37.2379,38.0935,37.2379,37.7467,48900.0],["2018-04-30",37.7929,38.0242,37.1069,37.4538,50400.0],["2018-05-01",37.5077,37.5077,36.8679,37.3767,34400.0],["2018-05-02",37.2765,37.685,37.0838,37.2688,66100.0],["2018-05-03",37.1994,37.554,36.9296,37.369,45400.0],["2018-05-04",37.2919,37.9317,37.2919,37.6773,32400.0],["2018-05-07",37.7313,37.8546,37.4846,37.6233,37700.0],["2018-05-08",37.5463,37.5463,36.8063,37.1223,45000.0],["2018-05-09",37.1917,37.2379,36.76,36.9836,31100.0],["2018-05-10",37.1454,37.315,36.814,37.0529,43200.0],["2018-05-11",37.0606,37.2765,36.9759,37.1763,29100.0],["2018-05-14",37.2034,37.4753,36.52,36.7219,38600.0],["2018-05-15",36.6132,36.6598,36.186,36.3491,52000.0],["2018-05-16",36.3879,36.4345,35.5646,35.8287,42400.0],["2018-05-17",35.9996,36.1083,35.5802,35.6268,40400.0],["2018-05-18",35.9219,36.0772,35.5258,35.8753,40500.0],["2018-05-21",35.8209,36.5044,35.285,36.4734,49900.0],["2018-05-22",36.4035,36.7141,36.3879,36.4734,38700.0],["2018-05-23",36.5588,37.118,36.3957,36.9549,24900.0],["2018-05-24",37.1102,37.4831,36.9704,37.351,22400.0],["2018-05-25",37.4598,37.6617,37.3821,37.5685,16900.0],["2018-05-29",37.5452,38.2287,37.3821,38.05,57300.0],["2018-05-30",38.0267,38.6636,38.0267,38.2132,57500.0],["2018-05-31",38.0578,38.283,37.4908,37.4908,58000.0],["2018-06-01",37.6306,37.6306,36.9549,37.2656,39600.0],["2018-06-04",37.4131,37.4986,37.0326,37.2034,22900.0],["2018-06-05",37.2267,37.452,37.118,37.3976,48300.0],["2018-06-06",37.2889,37.3898,36.8462,37.2733,99800.0],["2018-06-07",37.2112,37.6462,37.0015,37.2889,36600.0],["2018-06-08",37.1957,37.8093,36.9549,37.2889,40200.0],["2018-06-11",37.32,37.5685,36.8695,37.4831,56600.0],["2018-06-12",37.4442,38.4073,37.4442,38.1743,67200.0],["2018-06-13",38.252,38.3607,37.5297,37.9102,51100.0],["2018-06-14",38.0345,38.3763,37.6772,38.2132,44300.0],["2018-06-15",38.2442,38.819,38.0345,38.5316,121200.0],["2018-06-18",38.5316,39.4481,38.1588,39.1918,64700.0],["2018-06-19",39.1762,40.1471,39.1607,39.8597,80500.0],["2018-06-20",39.751,40.4733,39.5025,40.1393,49400.0],["2018-06-21",40.2791,40.3102,39.619,39.6811,55700.0],["2018-06-22",39.8597,40.085,39.2539,39.518,107800.0],["2018-06-25",39.5257,40.3646,39.1685,39.9918,46200.0],["2018-06-26",39.9607,40.4345,39.6889,40.1083,37200.0],["2018-06-27",39.9685,40.085,39.6034,39.7355,43700.0],["2018-06-28",39.6656,39.984,39.5024,39.6811,51800.0],["2018-06-29",39.6733,40.0927,39.5568,39.6423,52200.0],["2018-07-02",39.5957,40.349,39.3549,40.085,56700.0],["2018-07-03",40.1471,40.6753,40.0772,40.1005,22200.0],["2018-07-05",40.2791,40.5898,39.984,40.5354,46500.0],["2018-07-06",40.5588,41.2189,40.5588,40.9005,36800.0],["2018-07-09",40.7607,40.7607,39.3626,39.4869,50000.0],["2018-07-10",39.4947,39.9529,39.3238,39.6966,33200.0],["2018-07-11",39.6733,40.2714,39.6733,40.0151,30500.0],["2018-07-12",40.1626,40.2248,39.6112,40.116,23500.0],["2018-07-13",40.2403,40.2869,39.9762,40.0461,20600.0],["2018-07-16",40.0073,40.0073,39.5801,39.8675,23600.0],["2018-07-17",39.8986,39.9918,39.4791,39.6889,26700.0],["2018-07-18",39.6112,39.8908,39.2695,39.5258,25000.0],["2018-07-19",39.4636,40.0617,39.4636,40.0073,31500.0],["2018-07-20",40.1238,40.1704,39.6423,39.7277,20600.0],["2018-07-23",39.7355,40.3568,39.4558,39.8364,29400.0],["2018-07-24",39.9452,40.0927,39.4015,39.9918,21200.0],["2018-07-25",40.1782,40.1782,39.8287,39.8986,21500.0],["2018-07-26",39.417,40.2248,39.3316,40.2248,23000.0],["2018-07-27",40.2015,40.2325,39.083,39.8364,30300.0],["2018-07-30",39.8597,39.9374,39.0675,39.4792,52800.0],["2018-07-31",39.5025,39.9607,39.3393,39.5413,52200.0],["2018-08-01",39.4947,39.751,38.5161,38.9044,25400.0],["2018-08-02",38.9044,39.316,38.7801,39.1374,27400.0],["2018-08-03",39.2928,39.2928,38.7025,38.9976,24200.0],["2018-08-06",39.0209,39.2617,38.617,38.6248,21900.0],["2018-08-07",38.5782,38.7568,38.151,38.4772,21000.0],["2018-08-08",38.5005,38.6015,37.7238,38.485,21800.0],["2018-08-09",38.5083,38.8345,38.2753,38.6248,23100.0],["2018-08-10",38.7724,38.9277,38.3529,38.5316,20500.0],["2018-08-13",38.5394,38.7258,38.2287,38.586,24700.0],["2018-08-14",38.6212,39.2158,38.6212,39.1141,30900.0],["2018-08-15",39.075,39.4349,38.7855,39.1767,28400.0],["2018-08-16",39.1219,39.5836,39.0985,39.5836,26800.0],["2018-08-17",39.4036,40.0608,39.1219,39.7088,42300.0],["2018-08-20",39.7166,39.8183,39.2784,39.5444,19400.0],["2018-08-21",39.5601,39.9357,39.4271,39.654,21800.0],["2018-08-22",39.7244,39.92,38.8794,39.3175,40100.0],["2018-08-23",39.2236,39.8339,39.1532,39.7009,30800.0],["2018-08-24",39.7009,40.6712,39.5601,40.4834,84300.0],["2018-08-27",40.4677,40.5381,39.2549,39.7479,48500.0],["2018-08-28",39.7948,39.8183,39.2315,39.5131,29400.0],["2018-08-29",39.7088,39.8731,39.388,39.8574,45900.0],["2018-08-30",39.8809,40.2565,39.5679,39.7557,28500.0],["2018-08-31",39.7166,39.7166,39.388,39.5523,29300.0],["2018-09-04",39.5131,39.8339,39.2393,39.6383,38800.0],["2018-09-05",39.607,40.3582,39.3488,40.2799,26400.0],["2018-09-06",40.2095,40.7181,39.9357,40.7025,38900.0],["2018-09-07",40.5616,40.8824,39.9435,40.8746,22900.0],["2018-09-10",40.8824,41.0624,40.5147,40.9059,19400.0],["2018-09-11",40.8355,41.1641,40.5929,40.7885,31700.0],["2018-09-12",40.8198,40.8981,40.4443,40.7181,29900.0],["2018-09-13",40.632,40.9607,40.5694,40.9372,16700.0],["2018-09-14",41.0076,41.2502,40.7338,41.1093,20000.0],["2018-09-17",41.0311,41.3049,40.7807,41.1328,30200.0],["2018-09-18",41.1171,41.1171,40.3817,40.5381,27300.0],["2018-09-19",40.5068,40.5068,38.8011,38.8403,32600.0],["2018-09-20",38.9263,39.1063,38.3551,38.8246,17200.0],["2018-09-21",38.7777,40.1547,38.6681,40.1078,124500.0],["2018-09-24",40.0452,40.3269,39.1924,40.2721,60600.0],["2018-09-25",40.2408,40.2408,39.208,39.9357,42700.0],["2018-09-26",39.967,40.1391,38.9654,39.0593,24800.0],["2018-09-27",39.1689,39.7792,38.4881,39.2628,17800.0],["2018-09-28",40.1,40.1235,39.2706,39.8261,22300.0],["2018-10-01",39.8339,40.1078,38.7542,38.8324,20400.0],["2018-10-02",38.8403,39.3254,38.7385,38.8403,17800.0],["2018-10-03",38.8246,39.0985,38.5742,38.8246,28600.0],["2018-10-04",38.9967,39.1219,38.7307,38.9576,28700.0],["2018-10-05",38.3395,39.2236,38.3395,39.0124,10900.0],["2018-10-08",39.0124,39.3254,38.8246,38.942,18500.0],["2018-10-09",38.9341,39.607,38.582,38.8246,28900.0],["2018-10-10",38.9107,39.4819,38.5508,38.7072,27100.0],["2018-10-11",38.6603,39.2315,38.3551,38.629,41500.0],["2018-10-12",38.7464,38.7464,37.557,37.8778,36000.0],["2018-10-15",37.7918,38.363,37.5571,37.8622,22000.0],["2018-10-16",37.8387,38.5977,37.7761,38.5273,31200.0],["2018-10-17",38.6368,38.7855,38.2847,38.5429,63300.0],["2018-10-18",38.4725,38.6994,37.8935,38.3317,24100.0],["2018-10-19",38.1282,39.4036,38.1282,39.2941,48500.0],["2018-10-22",39.1611,39.7322,38.6681,39.1689,41700.0],["2018-10-23",39.1219,39.7322,38.3864,38.6446,39000.0],["2018-10-24",38.5429,39.4193,38.4882,38.5195,64400.0],["2018-10-25",38.9263,39.4897,38.5977,38.9811,40900.0],["2018-10-26",38.7855,38.9733,37.6901,38.0343,28900.0],["2018-10-29",38.0969,39.0359,37.6275,38.0187,26700.0],["2018-10-30",37.9092,37.9092,37.3693,37.784,26500.0],["2018-10-31",37.87,37.87,36.8763,37.1736,42700.0],["2018-11-01",37.1502,37.4084,36.8607,36.8607,51600.0],["2018-11-02",36.8841,37.1815,36.1565,36.532,38700.0],["2018-11-05",36.6494,37.8622,36.3286,37.291,35900.0],["2018-11-06",37.2675,38.2378,36.9467,37.9248,26800.0],["2018-11-07",37.9405,38.4334,37.8074,38.4177,19700.0],["2018-11-08",38.4412,39.4193,38.2456,38.9733,24100.0],["2018-11-09",38.8794,39.2471,38.449,38.6525,33800.0],["2018-11-12",38.6681,39.0124,38.4256,38.5508,31300.0],["2018-11-13",38.6212,39.1141,38.4647,38.7229,35500.0],["2018-11-14",38.782,38.916,37.8913,38.1199,24900.0],["2018-11-15",37.9465,38.6165,37.7258,38.1278,22800.0],["2018-11-16",38.2066,38.7505,38.0016,38.6086,27600.0],["2018-11-19",38.5298,39.1919,38.4746,39.1052,30400.0],["2018-11-20",39.1998,39.8934,38.9712,39.8777,103000.0],["2018-11-21",39.9013,39.925,39.3495,39.5624,31200.0],["2018-11-23",39.452,40.0196,39.452,39.8934,9100.0],["2018-11-26",40.0038,40.2009,39.452,40.1299,35100.0],["2018-11-27",40.1457,40.5004,40.0669,40.2087,34700.0],["2018-11-28",40.2954,40.5713,40.0038,40.5556,31700.0],["2018-11-29",40.4925,40.4925,39.6254,39.8698,50000.0],["2018-11-30",39.988,40.2876,39.6018,39.9644,47900.0],["2018-12-03",40.1299,40.6659,39.4599,40.6659,41900.0],["2018-12-04",40.4058,40.6107,39.3101,39.5624,48700.0],["2018-12-06",39.4441,39.988,39.0973,39.8067,52900.0],["2018-12-07",39.7516,40.6896,39.6491,40.524,47500.0],["2018-12-10",40.4531,40.9497,40.2876,40.926,37800.0],["2018-12-11",40.9891,41.1704,40.2482,41.1152,39700.0],["2018-12-12",41.1546,41.3754,40.8157,41.0128,48100.0],["2018-12-13",41.0049,41.4148,40.7526,40.8315,39500.0],["2018-12-14",40.8078,40.9891,40.0274,40.7684,33400.0],["2018-12-17",41.0522,41.0522,39.6885,39.7988,57700.0],["2018-12-18",39.9092,40.5635,39.1761,39.2865,30600.0],["2018-12-19",39.2786,39.6018,38.648,38.8608,28800.0],["2018-12-20",38.853,40.2324,38.853,39.8856,60500.0],["2018-12-21",40.2482,41.5724,40.2482,40.8236,113300.0],["2018-12-24",40.7132,40.9497,38.2223,39.3259,44700.0],["2018-12-26",39.452,39.9329,38.9948,39.7673,71700.0],["2018-12-27",39.4914,39.9329,38.8293,39.8461,46600.0],["2018-12-28",39.8461,40.6107,39.5939,40.0432,47700.0],["2018-12-31",40.0511,40.7526,39.6727,39.9171,42300.0],["2019-01-02",39.3811,39.3968,37.8913,38.1593,60800.0],["2019-01-03",38.0726,38.6322,37.9859,38.3485,35600.0],["2019-01-04",37.8755,38.7662,37.8676,38.4746,38200.0],["2019-01-07",38.4667,38.7268,37.4656,37.7494,29900.0],["2019-01-08",37.7888,38.6559,37.7888,38.648,23900.0],["2019-01-09",38.4115,38.916,38.2617,38.3642,24200.0],["2019-01-10",38.2696,38.577,38.2145,38.5219,23200.0],["2019-01-11",38.4588,38.6007,38.0016,38.2854,31200.0],["2019-01-14",38.1435,38.3406,37.0873,37.2134,36000.0],["2019-01-15",37.505,37.7888,37.1976,37.71,23000.0],["2019-01-16",37.7809,38.0489,37.4104,38.0489,42300.0],["2019-01-17",37.9859,39.0737,37.9859,39.0737,45300.0],["2019-01-18",38.9791,39.4678,38.6322,39.2155,45100.0],["2019-01-22",39.0894,39.5545,38.1278,38.7978,32400.0],["2019-01-23",38.9081,39.3259,38.8451,39.2786,19200.0],["2019-01-24",39.318,39.72,38.5849,39.6097,36600.0],["2019-01-25",39.4205,39.5545,38.4746,38.4903,34800.0],["2019-01-28",38.4588,38.9002,38.3091,38.3406,22400.0],["2019-01-29",38.4667,38.719,38.0962,38.6322,14400.0],["2019-01-30",38.7662,39.2155,38.5061,38.7899,30500.0],["2019-01-31",39.1052,41.8641,38.514,41.3517,87900.0],["2019-02-01",41.4542,41.4542,40.2009,40.7369,51400.0],["2019-02-04",40.327,41.6197,40.2324,40.7526,52900.0],["2019-02-05",41.0364,41.5015,40.7526,41.3911,33800.0],["2019-02-06",41.3123,41.3123,40.5477,40.7999,18800.0],["2019-02-07",40.7605,41.3281,40.5635,41.0679,23400.0],["2019-02-08",41.2335,41.9823,41.1389,41.8483,40100.0],["2019-02-11",41.8641,42.0848,41.5251,41.6828,39500.0],["2019-02-12",41.8247,41.8247,41.3044,41.5645,20000.0],["2019-02-13",41.6439,42.1917,41.4137,41.8979,34800.0],["2019-02-14",41.9138,42.3107,41.4613,41.9456,45400.0],["2019-02-15",42.0726,42.406,41.7789,42.2234,34700.0],["2019-02-19",42.2234,42.8664,42.0011,42.6679,91500.0],["2019-02-20",42.4616,43.2316,42.4536,42.6203,52800.0],["2019-02-21",42.6203,43.1284,42.6203,43.1284,20000.0],["2019-02-22",43.1284,43.3427,42.922,43.2633,31400.0],["2019-02-25",43.3586,43.5332,42.8347,43.0093,32800.0],["2019-02-26",43.1522,43.6047,42.9696,43.2712,27400.0],["2019-02-27",43.1363,43.5411,42.8664,43.4856,16500.0],["2019-02-28",43.5015,43.6999,43.1363,43.5888,38200.0],["2019-03-01",43.5094,43.9778,42.9775,43.9698,44800.0],["2019-03-04",43.8111,44.0016,43.557,43.819,26900.0],["2019-03-05",43.8031,43.8904,43.2792,43.3268,24200.0],["2019-03-06",43.3824,43.3824,42.2949,42.5092,54200.0],["2019-03-07",42.4695,43.2554,42.4536,42.66,19100.0],["2019-03-08",42.5806,43.176,42.4695,42.8823,33900.0],["2019-03-11",43.6047,43.8507,42.8188,43.8507,31400.0],["2019-03-12",43.946,44.0254,43.5888,43.8825,18200.0],["2019-03-13",43.8269,43.9857,43.4776,43.8825,20100.0],["2019-03-14",43.8349,44.2556,43.5332,43.6761,16400.0],["2019-03-15",43.6602,44.208,43.5015,43.6444,117000.0],["2019-03-18",43.6285,43.8111,43.1601,43.43,19100.0],["2019-03-19",43.4618,43.4618,42.7156,42.8029,16800.0],["2019-03-20",42.8188,43.4062,42.6521,42.7553,40100.0],["2019-03-21",42.6759,43.5094,42.6759,42.9537,32700.0],["2019-03-22",42.922,43.6602,42.5251,42.5647,51400.0],["2019-03-25",42.5409,43.2236,42.5409,43.0807,33100.0],["2019-03-26",42.9775,43.6047,42.8346,43.2871,23500.0],["2019-03-27",43.3348,43.4618,42.8823,43.1284,25000.0],["2019-03-28",42.9061,43.1284,42.0567,42.5647,31300.0],["2019-03-29",42.4695,43.1601,42.3187,43.0014,55500.0],["2019-04-01",43.1522,43.1919,42.5965,42.8664,37000.0],["2019-04-02",42.7553,43.0649,42.4695,42.8902,27000.0],["2019-04-03",42.922,43.3109,42.8505,42.9537,26700.0],["2019-04-04",42.9299,43.1681,42.5409,42.8585,24300.0],["2019-04-05",42.8426,43.7317,42.7315,43.6999,45300.0],["2019-04-08",43.6523,43.6523,42.8743,43.2951,24300.0],["2019-04-09",43.2474,43.3665,42.9537,43.0807,24100.0],["2019-04-10",43.303,43.4856,42.9378,43.2712,38600.0],["2019-04-11",43.0966,43.4856,42.8902,43.43,14400.0],["2019-04-12",43.4697,43.6602,42.9378,43.557,36400.0],["2019-04-15",43.692,43.7634,43.3348,43.3745,17100.0],["2019-04-16",43.4935,43.6285,42.7711,42.787,36800.0],["2019-04-17",42.7473,42.914,42.4774,42.4854,37700.0],["2019-04-18",42.4139,42.9378,42.4139,42.6679,31600.0],["2019-04-22",42.6679,42.8267,42.2472,42.5727,26100.0],["2019-04-23",42.3663,42.7553,42.3663,42.6362,66100.0],["2019-04-24",42.8902,43.1125,42.398,42.9855,78200.0],["2019-04-25",43.2633,44.4223,43.2157,44.1841,92500.0],["2019-04-26",44.6446,46.9863,44.6446,45.0812,86500.0],["2019-04-29",45.1447,45.1447,44.5572,44.7795,46900.0],["2019-04-30",44.8351,45.5892,44.5096,45.1764,74200.0],["2019-05-01",45.1367,45.3114,44.6763,44.8748,40000.0],["2019-05-02",44.6922,45.4622,44.2794,44.4223,40700.0],["2019-05-03",44.4461,45.4781,44.4461,45.1367,85600.0],["2019-05-06",44.9462,45.7242,44.9462,45.359,40000.0],["2019-05-07",45.1685,45.6051,44.8033,45.1447,31000.0],["2019-05-08",45.0732,45.0732,44.1603,44.2794,66800.0],["2019-05-09",44.1524,44.8033,44.1365,44.4858,27700.0],["2019-05-10",44.4779,45.1844,44.454,45.1844,44300.0],["2019-05-13",44.9065,45.7242,44.9065,45.7242,61000.0],["2019-05-14",45.7561,45.7561,45.0211,45.2608,26600.0],["2019-05-15",45.2128,45.6682,45.0451,45.3167,41100.0],["2019-05-16",45.3167,45.852,45.2927,45.6682,43600.0],["2019-05-17",45.4126,45.9559,45.3646,45.5244,90600.0],["2019-05-20",45.4285,45.9399,45.4285,45.7881,40900.0],["2019-05-21",45.9239,46.1955,45.6762,45.8999,79900.0],["2019-05-22",45.836,46.3074,45.6762,46.1396,57200.0],["2019-05-23",46.0118,46.4912,45.8919,46.4432,38800.0],["2019-05-24",46.4592,46.8187,46.1796,46.3074,45400.0],["2019-05-28",46.4272,46.5071,45.2368,45.2688,57700.0],["2019-05-29",45.2528,45.8041,44.6616,44.9652,72800.0],["2019-05-30",45.0211,45.3487,44.5657,44.9172,40700.0],["2019-05-31",44.8373,45.5564,44.3819,45.4285,74500.0],["2019-06-03",45.4765,45.7082,45.109,45.6283,84600.0],["2019-06-04",45.5564,46.0437,44.7574,45.3726,199400.0],["2019-06-05",45.5164,47.0584,45.1729,46.8027,70700.0],["2019-06-06",46.7788,47.0105,46.2035,46.7628,33300.0],["2019-06-07",47.0424,47.7695,46.6749,46.7149,68100.0],["2019-06-10",46.7149,46.7149,45.7322,46.0677,34500.0],["2019-06-11",46.1396,46.1396,45.5803,45.9559,46600.0],["2019-06-12",45.8999,46.9466,45.8999,46.8906,18100.0],["2019-06-13",46.8587,47.3301,46.8587,47.0744,39300.0],["2019-06-14",47.1223,47.8574,47.1223,47.5538,24700.0],["2019-06-17",47.6177,47.6177,46.7468,46.9785,62600.0],["2019-06-18",47.2502,47.5138,46.595,47.2342,28900.0],["2019-06-19",47.2022,48.105,47.0185,48.105,57000.0],["2019-06-20",48.4646,48.8321,48.0092,48.7442,38700.0],["2019-06-21",48.5844,49.4153,48.3288,48.896,120900.0],["2019-06-24",49.0159,49.0638,48.4486,48.952,70200.0],["2019-06-25",49.0238,49.0318,48.2569,48.7682,75600.0],["2019-06-26",48.8081,49.0558,47.9612,47.9772,76600.0],["2019-06-27",47.9772,48.6643,47.2022,47.7695,56400.0],["2019-06-28",46.8027,48.0411,46.7788,47.8494,153900.0],["2019-07-01",47.7056,48.121,46.9625,47.7136,59300.0],["2019-07-02",47.8893,48.4646,47.8654,48.0571,54800.0],["2019-07-03",48.185,48.5764,47.8174,48.145,27700.0],["2019-07-05",47.8734,48.4326,47.1942,48.3687,33800.0],["2019-07-08",48.4566,48.5365,47.7935,48.0411,32400.0],["2019-07-09",47.9932,48.2329,47.5378,48.2329,24500.0],["2019-07-10",48.3767,48.5764,47.9932,48.0651,35500.0],["2019-07-11",48.0172,48.3208,47.41,47.9612,20600.0],["2019-07-12",47.7136,47.9772,47.4659,47.6337,34700.0],["2019-07-15",47.7375,47.9293,47.3061,47.3381,37200.0],["2019-07-16",47.2262,47.4179,46.9865,47.1543,34500.0],["2019-07-17",47.1862,47.5697,47.0265,47.2342,43500.0],["2019-07-18",47.1383,48.2409,46.8028,48.2089,52200.0],["2019-07-19",47.9453,48.4166,47.3221,47.354,33200.0],["2019-07-22",46.8747,47.4979,46.5071,46.8587,36300.0],["2019-07-23",46.8427,46.8427,46.1157,46.2515,33600.0],["2019-07-24",46.1636,46.4352,45.3087,46.2675,46700.0],["2019-07-25",47.0824,47.6656,46.6749,47.2342,44800.0],["2019-07-26",47.394,48.0891,47.3061,47.7615,54600.0],["2019-07-29",47.8014,48.121,47.5538,48.121,47400.0],["2019-07-30",48.0252,48.2569,47.2262,47.4899,57900.0],["2019-07-31",47.5378,48.3367,46.7948,46.7948,71800.0],["2019-08-01",46.8906,47.6417,46.3633,46.6589,77000.0],["2019-08-02",46.603,47.5378,46.603,47.1463,50300.0],["2019-08-05",47.0904,47.1703,44.8853,45.4445,85100.0],["2019-08-06",45.4285,46.2675,45.1249,46.1716,37300.0],["2019-08-07",46.0837,46.5231,45.868,46.0757,60900.0],["2019-08-08",46.0917,46.587,46.0917,46.3314,78600.0],["2019-08-09",46.1796,46.9386,46.1796,46.8427,41800.0],["2019-08-12",46.6909,47.3381,46.3154,47.0904,24800.0],["2019-08-13",47.1383,47.402,46.8347,47.1463,38700.0],["2019-08-14",47.0981,47.6287,46.8649,46.9614,52600.0],["2019-08-15",46.9855,47.7413,46.7765,47.5885,60800.0],["2019-08-16",47.6528,48.0387,46.7765,47.9503,34400.0],["2019-08-19",48.0789,48.505,47.1463,47.9101,40200.0],["2019-08-20",47.9262,47.9262,47.2991,47.5242,61600.0],["2019-08-21",47.2589,48.2719,47.1945,48.1352,29900.0],["2019-08-22",48.1835,48.2558,47.6609,47.8538,66200.0],["2019-08-23",47.8538,48.4809,46.9212,47.0579,44000.0],["2019-08-26",47.2347,47.9985,47.2347,47.9422,25100.0],["2019-08-27",48.1031,48.7463,47.685,47.9021,68500.0],["2019-08-28",47.9664,48.5292,47.9664,48.3362,58300.0],["2019-08-29",48.5774,48.7382,48.1995,48.4729,47500.0],["2019-08-30",48.7623,48.9553,48.1835,48.5372,96500.0],["2019-09-03",48.4005,49.6869,48.4005,49.6146,78100.0],["2019-09-04",49.703,49.8558,48.9875,49.092,126400.0],["2019-09-05",49.0598,49.2367,48.6176,48.698,88700.0],["2019-09-06",48.8186,49.0035,47.9744,48.0066,37400.0],["2019-09-09",47.9101,48.0307,47.2669,47.9342,33700.0],["2019-09-10",47.8538,48.4809,47.5724,48.2639,43400.0],["2019-09-11",48.288,49.1402,48.1191,48.8588,65000.0],["2019-09-12",49.1161,49.2849,48.5372,49.0035,119300.0],["2019-09-13",49.0035,49.4055,48.4649,48.6739,47700.0],["2019-09-16",48.6739,49.4457,48.5131,48.6417,33400.0],["2019-09-17",48.6015,49.3091,48.5372,48.9955,34100.0],["2019-09-18",49.0357,49.2447,48.5935,48.9955,46000.0],["2019-09-19",49.1643,49.494,49.0357,49.1563,34100.0],["2019-09-20",49.1965,50.1693,49.1965,50.1693,114000.0],["2019-09-23",50.1934,50.6035,49.5904,49.711,47800.0],["2019-09-24",49.8236,50.4105,49.6708,50.2417,93600.0],["2019-09-25",50.306,50.7402,50.2176,50.6839,36600.0],["2019-09-26",50.6919,51.3512,50.3703,50.6678,57200.0],["2019-09-27",50.9492,51.0457,50.3864,50.6356,41100.0],["2019-09-30",50.515,51.11,50.515,51.0055,56400.0],["2019-10-01",51.0135,51.3994,50.5955,51.0537,61700.0],["2019-10-02",50.9733,51.3994,50.7804,50.9974,62700.0],["2019-10-03",50.8366,51.2306,50.6276,50.909,62200.0],["2019-10-04",51.11,51.7452,50.9572,51.721,68000.0],["2019-10-07",51.6406,51.7532,51.2467,51.5361,177900.0],["2019-10-08",51.7371,51.8818,50.8366,50.9653,49800.0],["2019-10-09",50.8768,51.0457,50.4829,50.7804,48900.0],["2019-10-10",50.5954,50.7482,49.9924,50.2578,44000.0],["2019-10-11",50.3221,51.0376,49.9121,50.5311,43700.0],["2019-10-14",50.4668,50.7321,49.8638,50.0487,28300.0],["2019-10-15",50.0246,50.3542,49.2206,49.711,86500.0],["2019-10-16",49.6628,50.1693,49.4618,50.1532,42600.0],["2019-10-17",50.2819,50.5472,50.0326,50.2256,51100.0],["2019-10-18",50.0728,50.306,49.8156,50.2738,78800.0],["2019-10-21",50.2578,50.6758,49.8718,50.4909,44300.0],["2019-10-22",50.5874,50.909,50.4909,50.6356,39400.0],["2019-10-23",50.9251,51.2226,50.7643,51.1663,37400.0],["2019-10-24",51.1663,51.2547,50.4748,50.8045,54200.0],["2019-10-25",50.8206,50.8206,49.9362,50.1774,43600.0],["2019-10-28",49.9523,49.9523,48.8829,49.1241,56400.0],["2019-10-29",49.0839,49.5583,48.7945,49.1563,43600.0],["2019-10-30",49.0679,49.9603,49.0518,49.7352,43200.0],["2019-10-31",49.7593,50.1372,49.3573,50.0648,50800.0],["2019-11-01",50.0648,50.3462,49.7111,50.0326,45500.0],["2019-11-04",49.9683,50.0005,48.8749,48.907,49800.0],["2019-11-05",48.8508,49.5905,48.3362,49.1965,60600.0],["2019-11-06",49.3894,49.6548,49.1402,49.3894,50500.0],["2019-11-07",49.3653,49.3653,47.4679,47.9583,78500.0],["2019-11-08",47.886,48.288,47.2508,47.4759,43200.0],["2019-11-11",47.4357,47.7895,47.3955,47.6609,33100.0],["2019-11-12",47.7418,48.1058,47.5638,47.8389,29800.0],["2019-11-13",47.8388,48.8421,47.8388,48.8016,44000.0],["2019-11-14",48.6317,49.0929,48.4618,48.6883,37800.0],["2019-11-15",48.7288,48.7288,48.3809,48.5913,37500.0],["2019-11-18",48.7288,49.2547,48.6398,48.6722,27900.0],["2019-11-19",48.7612,49.1657,48.5993,49.0281,43600.0],["2019-11-20",48.8987,49.5702,48.8097,49.3518,62600.0],["2019-11-21",49.376,49.6268,48.4295,48.9473,53700.0],["2019-11-22",49.1252,49.2951,48.4618,49.2223,31700.0],["2019-11-25",49.198,49.4974,48.8259,49.19,56900.0],["2019-11-26",48.7854,49.5783,48.7854,49.3599,50700.0],["2019-11-27",49.3113,49.5945,49.2223,49.5055,28100.0],["2019-11-29",49.3841,49.8129,49.2628,49.3841,21200.0],["2019-12-02",48.9796,49.2709,48.745,49.0362,54000.0],["2019-12-03",49.0929,49.4327,49.0362,49.3356,38300.0],["2019-12-04",49.3518,49.8776,49.1657,49.2547,76500.0],["2019-12-05",49.1576,50.1123,48.9877,49.8857,83000.0],["2019-12-06",49.8291,50.7433,49.8291,50.5087,80500.0],["2019-12-09",50.4359,50.8161,50.2822,50.5977,68500.0],["2019-12-10",50.4763,51.1397,50.4763,50.8809,53000.0],["2019-12-11",50.8161,51.0184,50.4763,50.9132,49200.0],["2019-12-12",50.8566,51.1317,50.1123,50.1446,48800.0],["2019-12-13",50.2417,50.355,49.8129,50.2498,53000.0],["2019-12-16",50.266,50.9537,50.266,50.8566,64600.0],["2019-12-17",50.9294,51.1883,50.5896,50.9051,68400.0],["2019-12-18",50.9699,51.1721,50.2336,50.444,228800.0],["2019-12-19",50.5168,50.8485,50.1042,50.6543,53800.0],["2019-12-20",50.7757,51.1802,50.6058,50.9294,115500.0],["2019-12-23",51.0346,51.0508,49.6754,49.7401,40000.0],["2019-12-24",49.6916,50.0718,49.5702,49.8857,26100.0],["2019-12-26",49.6673,49.8372,49.3922,49.5298,17600.0],["2019-12-27",49.465,49.6268,49.3194,49.5702,31600.0],["2019-12-30",49.5055,49.7482,49.3113,49.6592,61900.0],["2019-12-31",49.6997,50.1365,49.4974,50.0152,114800.0],["2020-01-02",50.2903,50.3145,48.923,49.2061,52400.0],["2020-01-03",49.0686,49.8291,48.9877,49.5298,76300.0],["2020-01-06",49.4489,49.6997,49.19,49.3518,57600.0],["2020-01-07",49.1495,49.2385,48.5994,49.19,66900.0],["2020-01-08",49.1333,49.2709,48.8421,49.012,99900.0],["2020-01-09",48.9149,49.3275,48.8744,49.0362,100300.0],["2020-01-10",49.0848,49.6026,49.0039,49.5864,82700.0],["2020-01-13",49.4812,50.2498,49.4812,50.1365,40800.0],["2020-01-14",49.8048,50.1123,49.2628,49.5378,53600.0],["2020-01-15",49.4812,50.4521,49.4812,50.2336,53300.0],["2020-01-16",50.2255,51.1802,50.0799,51.0669,65200.0],["2020-01-17",51.1883,51.2773,50.4925,50.986,47500.0],["2020-01-21",50.986,51.1802,50.6462,51.0912,38800.0],["2020-01-22",51.0589,51.4229,51.0022,51.1883,52000.0],["2020-01-23",51.0508,51.7627,51.0508,51.6171,83100.0],["2020-01-24",51.5686,52.3776,51.5686,51.8194,48900.0],["2020-01-27",51.787,52.0135,51.5443,51.5928,38100.0],["2020-01-28",51.6818,52.0135,51.2287,51.7061,42500.0],["2020-01-29",51.6414,51.6899,51.0427,51.2207,36500.0],["2020-01-30",50.711,52.2967,50.4521,51.698,56300.0],["2020-01-31",51.6171,51.9812,49.8615,49.91,60600.0],["2020-02-03",49.8776,49.8776,49.0605,49.5702,52600.0],["2020-02-04",49.5055,50.0718,49.4731,49.91,62700.0],["2020-02-05",49.7077,50.7352,49.7077,50.6624,46400.0],["2020-02-06",49.9505,51.0265,49.9505,50.622,41900.0],["2020-02-07",50.8404,50.8647,50.2579,50.711,51600.0],["2020-02-10",50.6382,51.3339,50.6382,51.2611,55000.0],["2020-02-11",51.3582,51.7789,51.1478,51.2935,173700.0],["2020-02-12",51.4957,51.7789,51.0588,51.7384,83500.0],["2020-02-13",51.6774,52.5319,51.4089,52.4912,44100.0],["2020-02-14",52.711,52.8574,52.3854,52.7435,43300.0],["2020-02-18",52.9632,53.5166,52.6214,52.7354,57200.0],["2020-02-19",52.6296,52.8981,52.2308,52.4587,44500.0],["2020-02-20",52.361,52.5319,51.6123,52.2552,28500.0],["2020-02-21",52.4261,52.6947,51.7507,51.7669,41400.0],["2020-02-24",51.2461,51.6855,51.0915,51.3519,49000.0],["2020-02-25",50.9206,51.2705,50.2288,50.5706,62500.0],["2020-02-26",50.4079,51.1077,50.4079,50.8473,67300.0],["2020-02-27",50.4811,50.9612,48.0152,48.0152,70100.0],["2020-02-28",47.1444,47.1444,44.8902,45.8505,119400.0],["2020-03-02",46.0865,47.5758,45.7366,47.413,69300.0],["2020-03-03",47.2665,48.1129,46.0702,46.2492,53700.0],["2020-03-04",46.7213,48.0315,46.4608,47.8932,47800.0],["2020-03-05",47.2258,47.6897,45.8912,46.7945,56600.0],["2020-03-06",47.413,49.6591,46.2899,49.5696,92900.0],["2020-03-09",48.593,50.0091,47.5269,49.5208,132300.0],["2020-03-10",50.3346,50.3428,47.6083,49.4313,82100.0],["2020-03-11",48.1454,48.2268,46.998,47.7955,122500.0],["2020-03-12",45.6307,46.1516,39.8771,42.1476,114000.0],["2020-03-13",42.6685,45.2157,41.9116,45.1099,124000.0],["2020-03-16",39.812,41.8302,38.1192,38.4529,89300.0],["2020-03-17",39.0063,44.6704,38.2087,44.4589,107200.0],["2020-03-18",41.6837,44.3856,41.6837,42.9045,112400.0],["2020-03-19",43.116,44.646,39.9584,42.2778,103200.0],["2020-03-20",42.701,42.701,36.0928,36.3858,164600.0],["2020-03-23",35.6859,35.6859,32.0074,33.9199,147600.0],["2020-03-24",35.3441,37.8181,35.3441,37.7123,69600.0],["2020-03-25",37.4193,39.8852,36.0765,37.8995,79700.0],["2020-03-26",38.3552,42.1313,38.3552,41.643,58900.0],["2020-03-27",40.3247,44.0601,38.518,42.1151,71600.0],["2020-03-30",41.9035,44.3856,41.4721,43.1323,71100.0],["2020-03-31",43.0184,43.0184,41.1141,42.5789,94700.0],["2020-04-01",40.7641,41.171,38.8435,40.284,63100.0],["2020-04-02",39.9422,42.0825,39.6573,41.4152,71300.0],["2020-04-03",40.8699,42.0174,38.6889,39.7957,73700.0],["2020-04-06",41.464,44.0601,41.464,43.8566,80100.0],["2020-04-07",44.8983,47.4211,40.0887,42.3348,108700.0],["2020-04-08",42.6929,44.3693,41.8465,43.4497,78700.0],["2020-04-09",44.2391,46.9735,42.7091,46.9735,59100.0],["2020-04-13",46.2737,47.3967,43.7508,44.8169,33000.0],["2020-04-14",45.6877,45.6877,44.1252,44.5565,42200.0],["2020-04-15",42.5301,43.1812,41.7895,42.2209,68600.0],["2020-04-16",42.0906,42.408,39.8201,41.936,88500.0],["2020-04-17",42.88,44.5972,42.4162,44.2147,56400.0],["2020-04-20",43.2218,43.8403,40.7804,41.1303,38800.0],["2020-04-21",39.934,41.0327,39.4702,40.8374,38300.0],["2020-04-22",42.1964,42.4894,40.5363,41.8709,36100.0],["2020-04-23",41.5698,42.5952,40.5688,40.9676,57400.0],["2020-04-24",40.935,42.5626,39.9828,42.1883,83300.0],["2020-04-27",42.5627,44.6623,42.5627,43.3521,60300.0],["2020-04-28",44.6704,44.6704,42.6033,43.6613,75300.0],["2020-04-29",44.2879,46.5178,43.6613,44.7518,71600.0],["2020-04-30",42.7661,44.5647,40.7316,40.9432,89400.0],["2020-05-01",39.9259,40.1131,38.8679,39.698,63000.0],["2020-05-04",39.0388,39.8933,38.9412,39.8608,67000.0],["2020-05-05",40.6909,41.2117,39.3643,39.6899,103400.0],["2020-05-06",38.9412,39.5353,38.1029,38.1273,104400.0],["2020-05-07",38.7947,39.3725,38.0297,39.047,79800.0],["2020-05-08",39.6492,40.8048,39.2423,40.6665,60400.0],["2020-05-11",40.1538,40.1538,38.5668,39.4783,84800.0],["2020-05-12",39.3644,39.3806,37.5902,37.6309,67200.0],["2020-05-13",37.281,37.281,36.0114,36.7683,68100.0],["2020-05-14",36.2308,36.8216,35.2624,36.8216,75500.0],["2020-05-15",36.9119,37.035,35.5907,36.8626,76300.0],["2020-05-18",37.8638,38.7009,37.5191,38.4465,86100.0],["2020-05-19",38.1018,38.307,37.0432,37.1088,43700.0],["2020-05-20",37.9048,38.43,37.1335,37.8064,44900.0],["2020-05-21",37.8884,38.11,37.4371,37.5602,41300.0],["2020-05-22",37.8228,38.1346,37.3714,38.1346,41300.0],["2020-05-26",39.1768,39.4558,38.6106,38.9963,62400.0],["2020-05-27",39.8415,39.8908,38.6844,39.5871,70500.0],["2020-05-28",40.2272,40.7524,39.661,39.8826,77100.0],["2020-05-29",39.6528,39.9728,38.9799,39.5297,78400.0],["2020-06-01",39.3081,39.981,39.144,39.4558,65000.0],["2020-06-02",39.8087,40.0057,39.1604,39.3984,39900.0],["2020-06-03",40.0467,41.015,39.4887,40.3831,45100.0],["2020-06-04",40.1205,40.4324,39.0948,39.5871,70400.0],["2020-06-05",40.1862,41.8028,40.1288,41.3351,80700.0],["2020-06-08",41.7864,42.0326,41.1217,41.7454,51200.0],["2020-06-09",41.3269,41.4336,39.7923,40.3831,56900.0],["2020-06-10",40.4324,40.4406,39.4887,40.2518,64000.0],["2020-06-11",39.1604,39.7266,38.8732,39.3327,128100.0],["2020-06-12",40.5062,40.6211,38.824,39.5215,115000.0],["2020-06-15",38.5778,40.4406,38.5778,39.6364,82300.0],["2020-06-16",40.6622,40.6622,39.2507,39.3574,55400.0],["2020-06-17",39.4805,39.4805,38.307,38.6352,61000.0],["2020-06-18",38.2413,39.0619,38.2413,38.5203,58100.0],["2020-06-19",38.8322,38.8322,36.9529,37.0514,106100.0],["2020-06-22",36.8216,37.4945,36.4934,36.7806,49100.0],["2020-06-23",37.1581,37.1581,35.6974,36.0831,84100.0],["2020-06-24",35.7794,36.2554,35.205,36.2144,113600.0],["2020-06-25",35.8369,36.7806,35.7138,36.6985,101900.0],["2020-06-26",36.4852,36.8709,35.1804,35.2624,168600.0],["2020-06-29",35.7302,37.3796,35.4922,36.7888,63100.0],["2020-06-30",36.5016,37.076,36.4605,36.7806,44300.0],["2020-07-01",36.6493,37.8146,36.518,37.6669,74900.0],["2020-07-02",38.2249,38.4218,37.5274,37.8556,56200.0],["2020-07-06",38.0033,38.2167,36.6165,36.8873,61000.0],["2020-07-07",36.3621,36.4113,35.8861,36.1569,84700.0],["2020-07-08",35.8861,36.321,35.6317,36.2144,72500.0],["2020-07-09",36.1569,36.1897,35.2378,35.9025,72300.0],["2020-07-10",35.9928,36.8462,35.9928,36.6903,41700.0],["2020-07-13",36.8134,37.3879,36.4031,36.9447,43100.0],["2020-07-14",36.9611,37.4945,36.6739,37.3714,54600.0],["2020-07-15",37.7653,38.4136,37.3304,37.3879,71900.0],["2020-07-16",37.1663,37.9541,37.1663,37.634,50300.0],["2020-07-17",37.5848,38.6106,37.5848,38.4136,44100.0],["2020-07-20",38.1018,38.1018,36.797,37.1417,28800.0],["2020-07-21",37.2073,38.1018,37.1335,37.5684,43700.0],["2020-07-22",37.5848,38.1592,37.4453,38.0526,49400.0],["2020-07-23",37.8556,38.1428,37.4945,37.9295,46400.0],["2020-07-24",37.8392,38.2331,37.2894,37.4371,32200.0],["2020-07-27",37.2566,37.2894,36.5262,36.9939,46000.0],["2020-07-28",36.7396,38.0115,36.7396,37.4371,34300.0],["2020-07-29",37.2976,37.8146,37.1335,37.5848,35900.0],["2020-07-30",36.8052,37.4863,35.287,36.2882,90500.0],["2020-07-31",36.3128,36.5016,34.5567,35.4101,82200.0],["2020-08-03",35.4101,35.722,34.6716,34.7947,66800.0],["2020-08-04",34.5813,35.0326,33.8591,34.1628,64900.0],["2020-08-05",34.2695,34.2695,32.8498,33.4406,67100.0],["2020-08-06",33.4406,33.9084,33.2601,33.3586,45600.0],["2020-08-07",33.416,35.2296,33.416,35.1804,93400.0],["2020-08-10",35.205,35.6317,34.8111,34.9588,45900.0],["2020-08-11",35.2706,35.3773,34.1546,34.1792,57900.0],["2020-08-12",34.409,34.9342,34.2859,34.4172,44300.0],["2020-08-13",34.264,34.5207,33.5684,33.7672,41300.0],["2020-08-14",33.7009,33.8997,33.4194,33.5188,42200.0],["2020-08-17",33.4774,33.8997,33.2455,33.5684,56400.0],["2020-08-18",33.5188,33.5684,33.1544,33.2455,67900.0],["2020-08-19",33.4028,33.6595,33.171,33.3283,44000.0],["2020-08-20",32.964,33.2952,32.55,32.6245,42000.0],["2020-08-21",32.5582,32.6328,31.7219,32.4672,66900.0],["2020-08-24",32.699,32.9723,32.1939,32.55,61100.0],["2020-08-25",32.7487,33.0136,32.0449,32.848,56900.0],["2020-08-26",32.7239,33.8748,32.7073,33.8086,118600.0],["2020-08-27",34.0321,34.5372,33.7341,34.2557,110300.0],["2020-08-28",34.6449,34.678,34.1646,34.6118,72900.0],["2020-08-31",34.4627,35.0009,34.413,34.943,90900.0],["2020-09-01",34.7028,34.9264,33.6595,33.8997,83300.0],["2020-09-02",33.8251,35.0837,33.8003,34.7939,101300.0],["2020-09-03",34.9099,35.3404,34.3716,34.6118,76200.0],["2020-09-04",34.885,34.885,33.9079,34.4793,59300.0],["2020-09-08",34.3551,34.3551,33.1627,33.7092,69700.0],["2020-09-09",33.9328,34.5124,33.2124,33.5105,58400.0],["2020-09-10",33.3366,33.3366,32.6493,32.9226,54900.0],["2020-09-11",33.0137,33.1958,32.1525,32.5086,50100.0],["2020-09-14",32.7653,32.8481,32.0117,32.1773,51900.0],["2020-09-15",32.4009,32.7818,31.9703,32.0117,44700.0],["2020-09-16",32.6659,33.5767,32.4754,33.1627,81000.0],["2020-09-17",32.9226,33.2704,32.2187,32.4754,47300.0],["2020-09-18",32.6907,32.6907,31.548,32.2767,195600.0],["2020-09-21",31.7965,32.2105,31.2003,32.1194,78000.0],["2020-09-22",32.0697,32.5748,31.134,31.5812,56000.0],["2020-09-23",31.7468,31.7964,31.0181,31.0429,59400.0],["2020-09-24",30.9436,31.6308,30.7697,31.4735,48200.0],["2020-09-25",31.2582,31.8213,31.1754,31.4238,50300.0],["2020-09-28",31.548,32.7156,31.548,32.1525,59600.0],["2020-09-29",32.0614,32.1773,31.4404,31.8544,35100.0],["2020-09-30",31.9621,32.2353,31.755,31.9952,50600.0],["2020-10-01",31.8461,32.5334,31.7799,32.5086,69300.0],["2020-10-02",32.078,32.9888,32.078,32.6742,43000.0],["2020-10-05",32.641,33.5188,32.5086,32.9723,45700.0],["2020-10-06",33.1213,33.2538,32.5417,32.9226,85200.0],["2020-10-07",32.8729,33.0137,32.4589,32.7901,56800.0],["2020-10-08",32.9143,33.7423,32.7984,33.436,55000.0],["2020-10-09",33.7837,34.206,33.643,34.0156,41900.0],["2020-10-12",34.1315,34.3302,33.8334,34.0404,55900.0],["2020-10-13",33.7672,33.9162,33.1461,33.4525,31800.0],["2020-10-14",33.4525,33.6844,33.2538,33.3531,29100.0],["2020-10-15",33.1213,33.792,32.6245,33.5601,54500.0],["2020-10-16",33.4277,34.0156,33.1379,33.2786,43100.0],["2020-10-19",33.2786,33.585,32.7487,32.8149,38500.0],["2020-10-20",32.9723,33.1627,32.5417,32.699,38700.0],["2020-10-21",32.6742,32.8812,32.5582,32.7901,46400.0],["2020-10-22",32.7404,33.1213,32.4754,32.7073,82700.0],["2020-10-23",32.8895,33.32,32.7487,33.0716,74500.0],["2020-10-26",32.7984,32.9226,31.8461,32.8812,110500.0],["2020-10-27",32.757,33.2372,32.757,32.9971,70700.0],["2020-10-28",32.4175,33.2207,30.9601,31.0264,51000.0],["2020-10-29",30.3971,30.3971,28.3767,29.6767,203700.0],["2020-10-30",29.6022,30.3888,28.6085,28.6085,97600.0],["2020-11-02",29.0474,29.4614,28.9066,29.3703,93700.0],["2020-11-03",29.7181,30.4882,29.4366,29.9748,95300.0],["2020-11-04",29.7429,29.9996,28.8238,28.8901,57300.0],["2020-11-05",29.0888,29.6767,28.6913,28.7659,72500.0],["2020-11-06",28.6996,28.9977,27.1595,27.234,96600.0],["2020-11-09",28.269,29.627,27.4493,27.4658,228600.0],["2020-11-10",27.6811,28.6168,27.2671,28.4346,271100.0],["2020-11-11",28.5671,30.8028,28.5671,30.7531,99300.0],["2020-11-12",30.6372,30.6372,29.2378,29.8257,118100.0],["2020-11-13",30.1228,30.1228,29.604,30.014,99700.0],["2020-11-16",30.583,31.7042,30.2483,31.5536,139000.0],["2020-11-17",31.4114,31.6289,30.8256,31.4281,113200.0],["2020-11-18",31.3779,31.6959,31.0265,31.4197,420600.0],["2020-11-19",31.3612,31.7712,30.7503,31.3528,142500.0],["2020-11-20",31.1185,31.9887,30.9512,31.8465,73100.0],["2020-11-23",32.0975,32.9844,32.0138,32.884,126500.0],["2020-11-24",32.9593,34.2061,32.9593,34.0555,103300.0],["2020-11-25",34.1475,34.7249,33.612,34.2479,157700.0],["2020-11-27",34.0806,34.3149,33.3861,34.022,41100.0],["2020-11-30",34.0638,34.3483,33.5953,34.2061,168400.0],["2020-12-01",34.5324,35.1349,34.2814,35.0177,161600.0],["2020-12-02",35.0094,35.3106,34.8838,35.1432,182100.0],["2020-12-03",35.252,35.8712,34.9926,35.6871,152100.0],["2020-12-04",35.6035,36.5573,35.6035,36.2728,171300.0],["2020-12-07",36.1975,36.4151,35.4779,35.821,59200.0],["2020-12-08",35.5616,36.298,35.5449,36.2645,58000.0],["2020-12-09",36.1892,36.708,36.0971,36.5657,57100.0],["2020-12-10",36.3398,36.8753,36.1055,36.5573,70900.0],["2020-12-11",36.2896,36.892,36.2561,36.4235,98100.0],["2020-12-14",36.3984,36.6159,35.3859,35.6118,106300.0],["2020-12-15",35.7039,36.7247,35.5951,36.6661,61600.0],["2020-12-16",36.7749,37.0594,35.6704,35.9967,69000.0],["2020-12-17",36.1975,36.4486,35.8461,35.9549,46700.0],["2020-12-18",35.9298,36.7163,35.7624,35.9298,203100.0],["2020-12-21",35.3273,35.4277,33.8881,34.9592,97700.0],["2020-12-22",34.8504,34.8922,34.591,34.6663,140000.0],["2020-12-23",34.683,35.6788,34.6412,35.319,90500.0],["2020-12-24",35.411,35.7206,35.001,35.4779,18200.0],["2020-12-28",35.662,36.5657,35.503,36.4904,47700.0],["2020-12-29",36.3984,36.6326,35.6453,35.8712,59700.0],["2020-12-30",35.8712,36.482,35.7541,36.2896,49600.0],["2020-12-31",36.5071,37.1514,36.1892,37.0427,98400.0],["2021-01-04",37.2184,37.2184,36.0386,36.3147,72600.0],["2021-01-05",36.4318,36.4486,35.7457,36.2561,42600.0],["2021-01-06",36.482,37.5363,36.2477,36.9088,98000.0],["2021-01-07",36.9924,36.9924,35.913,36.0218,40300.0],["2021-01-08",36.0302,36.3649,35.5532,36.0051,44000.0],["2021-01-11",35.6788,36.0469,34.8671,35.5198,80800.0],["2021-01-12",35.4361,35.8628,35.0763,35.7875,42000.0],["2021-01-13",35.8294,36.5071,35.3608,36.2059,71800.0],["2021-01-14",36.4151,36.6829,36.1139,36.4402,64800.0],["2021-01-15",36.1557,36.7749,35.8461,36.6577,52900.0],["2021-01-19",36.8502,37.2937,35.4361,35.5365,96200.0],["2021-01-20",35.5616,35.6955,34.7416,35.3022,69400.0],["2021-01-21",35.3022,35.3022,34.273,34.2981,66400.0],["2021-01-22",34.0304,34.0304,33.3024,33.8379,85900.0],["2021-01-25",33.5534,34.0304,32.8003,33.4028,52700.0],["2021-01-26",33.4949,33.4949,32.4406,32.792,60000.0],["2021-01-27",32.4155,33.2606,31.813,33.0095,99400.0],["2021-01-28",33.2773,34.5241,33.0765,34.1475,90400.0],["2021-01-29",34.0889,34.524,33.7542,34.114,45600.0],["2021-02-01",34.1391,35.1516,33.202,35.1014,69400.0],["2021-02-02",35.2687,35.4779,34.3065,34.8253,68700.0],["2021-02-03",34.6077,35.16,34.0889,34.9173,71000.0],["2021-02-04",34.842,35.4277,34.6496,35.411,40900.0],["2021-02-05",35.662,35.6955,35.0596,35.4445,48500.0],["2021-02-08",35.4779,35.6537,35.0763,35.6118,49700.0],["2021-02-09",35.5365,35.8545,34.8922,35.7959,27700.0],["2021-02-10",35.9465,35.9633,35.3022,35.8294,37700.0],["2021-02-11",35.7703,36.7665,35.5423,35.8631,73700.0],["2021-02-12",35.517,35.7703,35.1118,35.5592,61100.0],["2021-02-16",35.3904,35.7787,35.0949,35.3228,57100.0],["2021-02-17",35.2975,35.8125,34.9598,35.6099,49700.0],["2021-02-18",35.5001,36.7918,35.5001,36.2599,86500.0],["2021-02-19",36.2093,36.4625,35.7281,36.395,56300.0],["2021-02-22",36.1164,36.3697,35.1877,36.243,58100.0],["2021-02-23",36.2008,37.788,35.5677,35.8125,67200.0],["2021-02-24",35.9813,36.5639,35.7365,36.0995,68600.0],["2021-02-25",35.9982,36.6652,35.9391,36.0151,42300.0],["2021-02-26",36.319,36.9691,35.3228,35.3228,89000.0],["2021-03-01",35.8462,36.6061,35.7618,36.0658,65100.0],["2021-03-02",36.0995,36.4457,35.3228,35.3819,64900.0],["2021-03-03",35.3819,36.3528,34.8923,35.3482,52800.0],["2021-03-04",35.6099,36.7243,35.6099,35.8125,56500.0],["2021-03-05",36.1249,37.6192,36.0911,37.062,76900.0],["2021-03-08",37.1886,38.9277,37.1886,38.7251,69100.0],["2021-03-09",38.8264,39.3667,38.7757,38.9784,50600.0],["2021-03-10",38.9784,40.4558,38.666,40.0674,63100.0],["2021-03-11",40.1772,40.2869,39.5018,40.0506,65700.0],["2021-03-12",39.983,41.8657,39.983,41.5026,55800.0],["2021-03-15",41.2662,41.8319,40.5571,41.3591,61400.0],["2021-03-16",41.0299,41.7306,40.9032,41.528,43600.0],["2021-03-17",41.528,41.7137,40.3798,40.8104,45000.0],["2021-03-18",40.7597,40.9623,40.0083,40.4896,51100.0],["2021-03-19",40.5233,40.6584,39.7382,40.4136,187200.0],["2021-03-22",40.1434,40.2954,38.666,39.2738,32300.0],["2021-03-23",38.9108,39.8733,38.7673,39.1894,51200.0],["2021-03-24",39.2485,40.3545,39.0966,39.1219,38800.0],["2021-03-25",38.953,39.4343,38.514,39.1134,36300.0],["2021-03-26",39.4342,39.4342,38.3621,38.6069,111000.0],["2021-03-29",38.5816,39.7382,38.5309,39.1725,43200.0],["2021-03-30",38.9868,38.9868,37.9315,38.4381,67500.0],["2021-03-31",38.5225,39.2401,38.303,38.5731,127600.0],["2021-04-01",38.3368,39.333,38.0919,39.2401,49800.0],["2021-04-05",39.3667,40.4895,39.2654,40.1687,46500.0],["2021-04-06",40.4811,40.7175,40.2109,40.4473,28900.0],["2021-04-07",40.4727,40.8019,39.9155,40.3798,41100.0],["2021-04-08",40.3376,41.1396,39.9324,41.1143,33500.0],["2021-04-09",41.0552,41.0974,40.3291,40.7259,33600.0],["2021-04-12",40.8104,41.3676,40.5993,41.2072,22600.0],["2021-04-13",41.013,41.5195,40.6922,41.0974,42400.0],["2021-04-14",41.0805,41.6968,40.9792,41.6968,23900.0],["2021-04-15",41.6799,41.9501,41.3676,41.7137,36300.0],["2021-04-16",42.1865,42.4566,41.6208,42.4397,34700.0],["2021-04-19",42.406,42.406,41.9079,42.33,34100.0],["2021-04-20",42.1443,42.6592,41.7306,42.2118,41500.0],["2021-04-21",42.33,43.1911,42.33,42.7437,43600.0],["2021-04-22",42.6508,42.9125,42.0598,42.2118,43600.0],["2021-04-23",42.406,42.8028,42.0176,42.5495,38300.0],["2021-04-26",42.4397,42.8956,41.967,42.3469,37600.0],["2021-04-27",42.1274,42.2456,41.7475,42.1696,58700.0],["2021-04-28",47.0239,48.8981,46.6609,48.6026,1212100.0],["2021-04-29",48.2143,49.2105,47.8006,48.8475,477000.0],["2021-04-30",48.7377,49.5482,48.1637,48.6533,3033400.0],["2021-05-03",48.4169,49.7593,48.2987,48.6195,435900.0],["2021-05-04",50.0801,50.0801,47.3532,47.5389,170700.0],["2021-05-05",47.4798,47.4798,46.1544,46.6694,184900.0],["2021-05-06",44.964,47.3616,44.964,47.3616,170200.0],["2021-05-07",47.3025,48.3072,47.3025,47.7415,55900.0],["2021-05-10",47.6993,48.4254,47.598,47.8597,81400.0],["2021-05-11",47.387,47.387,46.0531,46.5765,61000.0],["2021-05-12",46.3063,46.7453,44.9893,45.3523,74500.0],["2021-05-13",45.1908,47.2484,45.1908,47.0699,116800.0],["2021-05-14",47.0954,47.41,46.1941,47.3589,98600.0],["2021-05-17",47.0613,47.614,46.1346,47.0018,129200.0],["2021-05-18",46.8233,47.682,46.6192,47.2569,103700.0],["2021-05-19",47.0273,47.6735,46.5852,47.2994,118400.0],["2021-05-20",47.1379,47.9371,46.5682,46.8488,73500.0],["2021-05-21",47.0869,47.2654,46.3556,47.2144,329900.0],["2021-05-24",47.2484,47.3845,46.7638,46.9253,74000.0],["2021-05-25",46.9593,47.0103,46.0581,46.8998,96500.0],["2021-05-26",46.9168,47.597,46.5767,47.2314,110100.0],["2021-05-27",47.4014,47.8691,46.8658,47.4865,202700.0],["2021-05-28",47.7075,47.7926,46.4917,46.6362,85000.0],["2021-06-01",46.5172,47.8606,46.2536,47.3675,99500.0],["2021-06-02",47.546,48.0561,47.2654,47.2994,110800.0],["2021-06-03",47.2484,48.0476,46.5937,48.0136,78700.0],["2021-06-04",48.1667,48.4218,47.7756,47.9626,46500.0],["2021-06-07",48.1157,48.3452,47.614,47.665,111700.0],["2021-06-08",47.8351,47.9201,46.7213,47.8436,130000.0],["2021-06-09",47.8266,48.6173,47.7756,48.6003,75200.0],["2021-06-10",48.6683,48.7618,48.1412,48.2432,87500.0],["2021-06-11",48.1327,48.6853,47.9966,48.2432,121000.0],["2021-06-14",48.2942,48.3112,47.0529,48.1837,119500.0],["2021-06-15",48.0476,49.306,47.8011,48.6853,81800.0],["2021-06-16",48.8299,49.0934,47.546,47.9286,85500.0],["2021-06-17",47.9881,48.6003,47.597,47.9456,103100.0],["2021-06-18",47.631,47.7501,45.8455,45.8455,124200.0],["2021-06-21",45.8115,46.9678,45.8115,46.3216,58600.0],["2021-06-22",46.2791,46.6787,45.888,46.1516,42300.0],["2021-06-23",45.9815,46.0921,45.3779,45.6244,54100.0],["2021-06-24",46.7298,46.7298,45.3438,46.1686,32300.0],["2021-06-25",46.1176,46.8403,45.0803,46.3301,128500.0],["2021-06-28",46.2621,46.6022,45.888,46.2536,61600.0],["2021-06-29",46.1941,46.1941,45.2503,45.4374,36000.0],["2021-06-30",45.4714,46.2281,45.0378,45.0378,72200.0],["2021-07-01",45.4629,46.0411,45.3268,45.4884,52000.0],["2021-07-02",45.5904,45.8625,44.7232,45.3609,36300.0],["2021-07-06",45.2418,46.0751,44.8167,45.5139,73000.0],["2021-07-07",45.3439,45.6669,44.7147,45.0293,43900.0],["2021-07-08",44.7487,45.4459,44.247,44.7827,38700.0],["2021-07-09",45.0633,45.2928,44.6636,45.1398,32600.0],["2021-07-12",45.0548,45.4034,44.9527,45.1908,22500.0],["2021-07-13",44.9187,45.0122,44.4936,44.5871,34400.0],["2021-07-14",44.4341,45.1738,44.3405,45.0462,43500.0],["2021-07-15",45.1483,45.6329,44.5701,45.2928,34200.0],["2021-07-16",45.4884,46.3046,44.8847,45.0888,71200.0],["2021-07-19",44.8592,44.8592,43.3798,43.9239,48000.0],["2021-07-20",44.1025,44.7997,44.0175,44.315,46900.0],["2021-07-21",44.5871,45.2078,44.5191,44.6126,43800.0],["2021-07-22",44.5701,44.5871,43.8219,44.094,33000.0],["2021-07-23",43.9834,44.8082,43.8814,44.5446,18600.0],["2021-07-26",44.7317,45.1143,44.5701,44.8167,32600.0],["2021-07-27",44.6041,45.3439,44.4256,45.1653,48700.0],["2021-07-28",45.0122,46.0921,44.7487,45.3268,37500.0],["2021-07-29",45.5734,45.5734,44.8337,45.1313,45700.0],["2021-07-30",45.2843,45.3353,44.6041,44.9952,45000.0],["2021-08-02",44.7657,45.3268,44.6977,44.7487,51700.0],["2021-08-03",45.6159,45.956,45.0888,45.956,92700.0],["2021-08-04",42.1044,42.9206,42.0024,42.6911,507700.0],["2021-08-05",42.9376,42.9376,42.0024,42.7676,184300.0],["2021-08-06",42.6656,42.8781,42.0279,42.8101,163100.0],["2021-08-09",42.7166,43.2947,42.385,43.1077,116800.0],["2021-08-10",42.9121,43.2352,42.5975,42.7251,72200.0],["2021-08-11",42.7251,42.9461,42.4785,42.7251,84600.0],["2021-08-12",42.8279,42.8279,42.0568,42.5537,72500.0],["2021-08-13",42.528,42.588,42.2196,42.3995,85700.0],["2021-08-16",42.3738,42.5452,42.1339,42.4766,129700.0],["2021-08-17",42.1853,43.4105,42.0054,42.9907,56700.0],["2021-08-18",42.7765,43.0506,42.3138,42.4681,53600.0],["2021-08-19",42.1768,42.8365,42.1339,42.5109,58400.0],["2021-08-20",42.4081,43.0763,42.4081,42.845,126100.0],["2021-08-23",43.0592,43.0592,42.5537,42.8536,61700.0],["2021-08-24",42.8193,43.102,42.4509,42.6565,55000.0],["2021-08-25",42.7679,42.9393,42.2367,42.4509,70600.0],["2021-08-26",42.4081,42.588,41.5171,41.6456,39500.0],["2021-08-27",41.8683,42.3224,41.7398,42.2796,88700.0],["2021-08-30",42.3567,42.7079,42.1425,42.2196,38100.0],["2021-08-31",42.1853,42.6651,42.0226,42.4938,38700.0],["2021-09-01",42.5452,43.0164,42.528,42.8365,64900.0],["2021-09-02",42.8365,43.1449,42.6994,42.8365,57900.0],["2021-09-03",42.8193,42.9478,42.5452,42.5709,36900.0],["2021-09-07",42.5537,42.9735,42.1939,42.3909,56100.0],["2021-09-08",42.4081,42.905,42.4081,42.7679,52300.0],["2021-09-09",42.7337,42.9307,42.4167,42.4252,43200.0],["2021-09-10",42.6137,42.6137,41.2087,41.38,54400.0],["2021-09-13",41.4143,41.4314,40.5233,40.7974,49900.0],["2021-09-14",41.0373,41.063,39.8379,40.0435,64300.0],["2021-09-15",39.9921,41.1573,39.9835,40.926,57000.0],["2021-09-16",40.9174,40.9431,40.2406,40.3605,40800.0],["2021-09-17",40.5404,40.746,39.658,39.7265,283300.0],["2021-09-20",39.2639,39.8465,39.1011,39.4866,70400.0],["2021-09-21",39.8379,40.4548,38.7327,38.8184,36400.0],["2021-09-22",39.1439,41.7141,38.9126,39.1354,94800.0],["2021-09-23",39.3153,39.5038,38.8355,38.9041,39500.0],["2021-09-24",38.8527,39.2382,38.5528,38.5699,36400.0],["2021-09-27",38.5528,39.3667,38.1758,38.2358,90100.0],["2021-09-28",38.193,38.4157,37.2591,37.3191,47500.0],["2021-09-29",37.5847,38.0987,37.2677,37.4476,40800.0],["2021-09-30",37.559,37.559,36.6337,36.6509,48300.0],["2021-10-01",36.8822,37.7132,36.411,37.1392,80900.0],["2021-10-04",37.1049,38.073,37.1049,37.9445,34500.0],["2021-10-05",37.9702,38.39,37.6275,38.2958,48300.0],["2021-10-06",37.8674,38.3301,37.3705,38.2872,34200.0],["2021-10-07",38.3301,38.6984,37.6618,37.7646,55300.0],["2021-10-08",37.6961,37.6961,37.0878,37.182,23600.0],["2021-10-11",37.3105,37.3105,36.4538,36.8736,55100.0],["2021-10-12",36.8651,37.302,36.7965,36.9422,39900.0],["2021-10-13",36.8137,36.8137,36.4538,36.4967,67600.0],["2021-10-14",36.5909,37.499,36.4881,37.2334,102900.0],["2021-10-15",37.8246,38.5185,37.5676,37.6275,62200.0],["2021-10-18",37.499,38.1073,36.9422,37.1135,54800.0],["2021-10-19",37.045,37.4048,36.6252,36.7537,61800.0],["2021-10-20",36.8479,37.3791,36.6851,36.9165,49400.0],["2021-10-21",36.9593,36.9593,36.4538,36.6594,38100.0],["2021-10-22",36.5309,36.8993,36.2396,36.4024,61300.0],["2021-10-25",36.5224,36.8051,35.9741,36.0083,55500.0],["2021-10-26",36.1711,36.4967,35.8455,35.8884,77200.0],["2021-10-27",35.8969,35.9826,35.4257,35.7513,43900.0],["2021-10-28",35.6228,36.2139,35.6228,35.8712,46200.0],["2021-10-29",35.9484,36.094,35.4515,35.7684,45100.0],["2021-11-01",35.6314,36.668,35.5885,36.351,49000.0],["2021-11-02",36.5566,36.7451,35.006,35.9998,56400.0],["2021-11-03",35.9826,36.8308,35.9226,36.5224,129700.0],["2021-11-04",36.5652,36.8479,35.8627,36.668,78100.0],["2021-11-05",36.6766,37.7646,36.6766,37.1478,53900.0],["2021-11-08",37.2677,37.3106,36.608,36.7194,39900.0],["2021-11-09",36.6937,37.2677,36.4624,37.0364,58800.0],["2021-11-10",36.8907,37.4476,36.8907,37.2677,40000.0],["2021-11-11",37.4133,37.4133,36.8993,37.1478,27400.0],["2021-11-12",37.2947,37.2947,36.2835,36.3785,61300.0],["2021-11-15",36.465,36.6292,35.9205,36.6033,59800.0],["2021-11-16",36.6897,36.7156,35.7562,35.9032,66100.0],["2021-11-17",35.6785,36.0415,35.3414,35.8859,74300.0],["2021-11-18",35.8427,36.223,35.2722,35.6957,43100.0],["2021-11-19",35.5402,35.8427,35.4797,35.6612,79100.0],["2021-11-22",35.5142,36.8971,35.3673,36.4563,112000.0],["2021-11-23",36.5341,36.828,36.2575,36.707,75500.0],["2021-11-24",36.6724,37.0873,36.5168,37.0008,70800.0],["2021-11-26",36.4477,36.4477,35.0302,35.8686,51800.0],["2021-11-29",36.0501,36.465,35.2204,36.465,105700.0],["2021-11-30",36.2489,36.5428,35.6612,35.8167,83700.0],["2021-12-01",36.1279,36.4995,35.2636,35.35,54300.0],["2021-12-02",35.2722,36.197,35.2722,35.9896,56500.0],["2021-12-03",36.0328,36.8021,35.6698,36.2575,137400.0],["2021-12-06",36.7588,38.7122,36.7588,38.3924,108500.0],["2021-12-07",38.5307,39.0147,38.2022,38.2627,62600.0],["2021-12-08",38.2109,38.3405,37.7787,38.1936,26400.0],["2021-12-09",38.0466,38.401,37.796,38.0812,33100.0],["2021-12-10",38.4615,38.4615,37.9084,38.3578,25100.0],["2021-12-13",38.1244,38.3924,37.796,38.1763,43200.0],["2021-12-14",38.401,38.7208,38.1676,38.5739,67800.0],["2021-12-15",38.4183,39.5246,38.2714,39.3431,81200.0],["2021-12-16",39.4727,40.1642,39.153,39.369,52800.0],["2021-12-17",39.248,39.853,38.7294,39.1443,227200.0],["2021-12-20",38.643,39.127,38.28,38.9715,40100.0],["2021-12-21",39.3085,39.6197,38.5479,38.6776,31100.0],["2021-12-22",38.5825,39.1443,38.4615,39.127,30200.0],["2021-12-23",39.2048,39.2307,38.7986,38.9369,19400.0],["2021-12-27",38.9455,39.2567,38.4096,39.248,26600.0],["2021-12-28",39.1443,39.4727,39.0752,39.2567,19000.0],["2021-12-29",39.4727,40.0691,39.0579,40.0605,27300.0],["2021-12-30",39.9568,40.605,39.7839,40.1642,37900.0],["2021-12-31",40.0778,40.3975,39.4468,39.7493,42100.0],["2022-01-03",39.8098,39.9222,38.9542,39.4641,33800.0],["2022-01-04",39.4122,40.3716,39.4122,39.8444,36900.0],["2022-01-05",40.0691,40.5445,39.732,39.879,33900.0],["2022-01-06",40.0778,40.242,39.2653,40.1555,35300.0],["2022-01-07",39.8963,40.7087,39.8963,40.6741,28700.0],["2022-01-10",40.7001,40.9853,40.0691,40.2506,39600.0],["2022-01-11",40.8989,40.8989,39.0406,39.3777,49000.0],["2022-01-12",39.3431,39.3431,38.5134,38.7294,37000.0],["2022-01-13",39.006,40.1555,38.7122,40.0691,45600.0],["2022-01-14",39.732,40.2593,39.3517,40.242,30500.0],["2022-01-18",40.1383,40.1383,39.006,39.4036,44600.0],["2022-01-19",39.4814,39.5333,38.8072,39.1875,24200.0],["2022-01-20",39.1789,39.369,38.4529,38.5825,33700.0],["2022-01-21",38.4097,39.369,38.0466,38.9974,52200.0],["2022-01-24",38.7035,39.49,38.1936,38.9196,70700.0],["2022-01-25",38.9023,39.6197,38.2195,39.2999,47100.0],["2022-01-26",39.6283,40.095,39.0492,39.369,77800.0],["2022-01-27",39.7925,40.2506,38.9715,39.9913,50600.0],["2022-01-28",39.8098,40.6136,39.4987,40.5099,33700.0],["2022-01-31",40.2247,40.5704,39.7407,40.5704,97800.0],["2022-02-01",41.4779,41.4779,39.8012,41.1841,109900.0],["2022-02-02",40.7606,41.9792,40.7606,41.8928,59000.0],["2022-02-03",42.6447,44.14,42.0829,44.0795,111500.0],["2022-02-04",43.8807,44.7969,43.8807,44.0276,100500.0],["2022-02-07",44.0795,44.7623,43.3708,44.1054,54100.0],["2022-02-08",43.8807,44.2005,43.414,43.8548,99900.0],["2022-02-09",43.7683,43.7683,42.8089,43.4226,70300.0],["2022-02-10",43.2832,43.2832,41.6369,42.0899,111500.0],["2022-02-11",42.447,42.5603,41.7937,42.2467,61300.0],["2022-02-14",42.4819,42.4819,41.0272,41.9592,49300.0],["2022-02-15",42.2205,42.2205,41.2624,41.4714,29500.0],["2022-02-16",41.6282,41.6282,41.001,41.4366,59600.0],["2022-02-17",41.0098,42.0725,40.7833,42.0376,37300.0],["2022-02-18",41.6282,42.8303,41.6282,42.7693,118600.0],["2022-02-22",42.9,43.3268,42.3164,42.8477,47300.0],["2022-02-23",42.9697,43.6839,42.6909,43.3094,56600.0],["2022-02-24",43.0481,43.2397,42.4644,42.8564,84300.0],["2022-02-25",43.2397,44.5114,43.2136,44.3372,63600.0],["2022-02-28",44.1892,44.4069,43.4052,43.9801,72400.0],["2022-03-01",44.0933,44.6421,42.9609,44.5202,142100.0],["2022-03-02",44.4853,46.001,44.4853,46.001,46900.0],["2022-03-03",46.0184,46.4452,45.8268,46.3581,51500.0],["2022-03-04",46.1491,47.9086,45.7919,47.9086,53700.0],["2022-03-07",47.8999,48.3093,47.325,48.1699,67300.0],["2022-03-08",47.8041,47.8563,46.7327,46.994,94500.0],["2022-03-09",47.3947,47.3947,46.0271,46.1665,90900.0],["2022-03-10",45.8093,46.3407,41.2798,45.6351,39400.0],["2022-03-11",45.9487,45.9923,44.8425,44.8686,34000.0],["2022-03-14",45.1735,45.1735,44.1108,44.2153,118000.0],["2022-03-15",44.6508,44.7989,43.3616,43.5271,71800.0],["2022-03-16",43.7101,43.7101,42.6387,43.3878,56500.0],["2022-03-17",43.2658,43.9104,43.2048,43.3442,70200.0],["2022-03-18",43.501,43.8146,42.7432,42.9958,176900.0],["2022-03-21",43.231,44.3285,43.1526,44.1979,33400.0],["2022-03-22",44.224,44.825,42.9,42.9871,42200.0],["2022-03-23",42.839,43.0132,42.2293,42.6474,44500.0],["2022-03-24",42.508,43.2658,42.3773,42.6125,32600.0],["2022-03-25",42.5603,43.6055,42.3948,43.0655,54400.0],["2022-03-28",42.8651,43.3094,41.5585,42.2031,109700.0],["2022-03-29",42.5254,44.0323,42.5254,43.954,77500.0],["2022-03-30",43.5968,44.4592,43.5968,44.2501,35500.0],["2022-03-31",44.2501,44.7118,43.3355,43.4487,59300.0],["2022-04-01",43.6752,45.1473,43.2136,45.1473,104900.0],["2022-04-04",45.2954,45.2954,43.3703,43.9453,90400.0],["2022-04-05",43.9191,44.6073,43.7275,43.7885,45200.0],["2022-04-06",43.7623,45.94,43.7623,45.6874,76900.0],["2022-04-07",45.6961,46.2536,45.4522,45.8006,63300.0],["2022-04-08",45.7919,46.1665,45.487,45.8268,47000.0],["2022-04-11",45.8268,46.0794,45.1735,45.3738,49000.0],["2022-04-12",45.5567,45.8093,44.2327,45.0864,55900.0],["2022-04-13",45.3128,45.4696,44.6421,45.1647,63100.0],["2022-04-14",45.1822,45.5219,44.4331,44.5027,59400.0],["2022-04-18",44.4679,44.9557,43.9888,44.4156,53500.0],["2022-04-19",44.7292,45.8006,43.9453,44.1195,98900.0],["2022-04-20",44.5724,46.3929,44.4592,46.3233,99700.0],["2022-04-21",46.0532,46.5323,45.4783,45.5654,42000.0],["2022-04-22",45.4348,45.4348,44.7205,45.008,42400.0],["2022-04-25",44.7379,44.7379,42.9522,44.0846,67400.0],["2022-04-26",43.7275,44.8424,43.7275,44.6682,58600.0],["2022-04-27",44.494,45.156,44.0672,44.3459,111400.0],["2022-04-28",44.2501,44.6944,43.6143,44.5114,51200.0],["2022-04-29",44.2937,44.947,44.2501,44.4243,105700.0],["2022-05-02",44.163,45.0689,43.7014,43.7014,165900.0],["2022-05-03",44.1195,46.2536,43.9017,44.4243,76800.0],["2022-05-04",45.0951,45.8268,44.2501,45.818,88600.0],["2022-05-05",45.3999,45.7745,44.3982,44.8337,40600.0],["2022-05-06",44.555,46.5062,44.555,46.3407,76500.0],["2022-05-09",46.0358,48.257,45.9923,47.6908,75400.0],["2022-05-10",47.717,47.9086,45.6612,45.9051,91400.0],["2022-05-11",46.3233,47.7779,46.2797,47.7431,72000.0],["2022-05-12",47.6817,48.4713,46.4096,47.5238,74700.0],["2022-05-13",47.7256,47.7256,46.4271,46.9535,70300.0],["2022-05-16",47.0413,47.901,46.4271,47.8659,68900.0],["2022-05-17",48.0063,48.752,47.0237,48.287,74700.0],["2022-05-18",48.8222,50.8751,47.9098,49.5591,127600.0],["2022-05-19",49.4451,49.4451,46.8219,48.5941,176500.0],["2022-05-20",48.6994,49.0678,46.9009,47.8659,102600.0],["2022-05-23",48.1379,49.7785,47.8659,49.4363,60000.0],["2022-05-24",49.1556,51.2085,48.4011,51.1383,135700.0],["2022-05-25",51.2348,51.6471,49.7609,49.8925,75900.0],["2022-05-26",50.4979,50.6294,49.4275,49.9978,56800.0],["2022-05-27",49.9802,50.8224,48.3748,49.41,86700.0],["2022-05-31",49.3924,50.761,49.0766,50.7172,123700.0],["2022-06-01",50.5242,50.7084,49.5328,50.7084,76400.0],["2022-06-02",51.0856,51.3313,49.7872,50.647,73700.0],["2022-06-03",50.5505,50.84,49.7346,50.1031,50700.0],["2022-06-06",50.4101,50.5329,49.7609,50.4978,36000.0],["2022-06-07",50.0504,50.3663,49.6556,50.182,70700.0],["2022-06-08",50.182,50.647,49.5679,50.2171,61800.0],["2022-06-09",50.1469,50.6821,49.3749,49.5942,45200.0],["2022-06-10",49.1994,50.3838,49.1029,49.3661,57200.0],["2022-06-13",48.5678,48.6292,46.0499,46.4447,58500.0],["2022-06-14",46.585,46.585,44.6023,46.085,74500.0],["2022-06-15",46.2517,46.2517,44.4883,45.313,77900.0],["2022-06-16",45.2866,46.3657,44.4444,46.2254,76800.0],["2022-06-17",46.8395,47.0413,45.4621,45.8744,101600.0],["2022-06-21",45.9534,46.4184,45.4095,46.0938,71400.0],["2022-06-22",45.7692,47.5413,45.4796,47.0939,82800.0],["2022-06-23",47.2343,47.901,47.2343,47.6203,35900.0],["2022-06-24",48.1028,50.0504,47.8396,50.0416,197500.0],["2022-06-27",49.9802,50.9716,49.6644,50.6996,61200.0],["2022-06-28",51.0242,51.4717,50.3838,50.8049,45400.0],["2022-06-29",50.7084,51.0154,49.8399,50.2522,40800.0],["2022-06-30",50.182,51.7524,50.182,51.5155,61700.0],["2022-07-01",51.5067,53.586,50.954,53.5158,109200.0],["2022-07-05",53.586,53.6035,49.0854,50.0153,88700.0],["2022-07-06",49.717,51.2172,49.2959,51.1646,56600.0],["2022-07-07",51.3401,51.4541,49.8662,50.0855,47000.0],["2022-07-08",50.182,51.3839,49.796,50.9716,44900.0],["2022-07-11",50.7961,51.6559,50.2522,51.0242,37100.0],["2022-07-12",51.4278,51.6822,50.84,51.0856,32700.0],["2022-07-13",50.7435,51.2699,50.5329,51.033,32000.0],["2022-07-14",50.375,52.1121,50.3575,51.9366,45900.0],["2022-07-15",52.6472,52.9017,51.2874,52.5069,65100.0],["2022-07-18",52.9543,52.9543,50.6119,50.9628,50900.0],["2022-07-19",51.691,52.0595,51.112,51.4804,52800.0],["2022-07-20",51.691,51.691,49.4802,50.4013,78400.0],["2022-07-21",49.524,50.0943,48.5853,50.0241,42900.0],["2022-07-22",47.2869,48.4625,45.506,45.9973,84300.0],["2022-07-25",46.585,47.708,46.585,47.0062,47200.0],["2022-07-26",47.1114,47.901,46.9184,47.3834,47700.0],["2022-07-27",47.6027,48.2344,47.4887,47.7255,45700.0],["2022-07-28",48.8134,48.9187,47.8571,48.4186,36400.0],["2022-07-29",48.3485,49.024,47.9186,48.0502,53900.0],["2022-08-01",47.787,48.4274,47.0062,47.5764,229900.0],["2022-08-02",48.2432,49.1556,47.0676,48.7345,65100.0],["2022-08-03",48.287,48.6467,47.7694,48.3748,57900.0],["2022-08-04",48.2519,48.7696,47.0062,47.901,63600.0],["2022-08-05",47.7519,47.7519,46.1552,47.0676,64600.0],["2022-08-08",47.0939,47.7343,46.6377,47.3746,59800.0],["2022-08-09",47.6027,49.989,47.6027,49.3135,98700.0],["2022-08-10",49.7697,49.7697,47.98,48.7783,84000.0],["2022-08-11",48.9374,49.4321,48.3012,48.4603,50100.0],["2022-08-12",48.7606,50.0771,48.5133,49.8562,46300.0],["2022-08-15",49.5912,50.4658,49.0876,50.1389,68100.0],["2022-08-16",49.9887,50.6955,49.7767,50.0506,74700.0],["2022-08-17",50.0682,50.8369,50.0682,50.298,47500.0],["2022-08-18",50.7309,51.208,50.2008,50.6955,45300.0],["2022-08-19",50.5277,51.0843,49.5205,49.8474,347000.0],["2022-08-22",49.7148,50.6248,48.7253,49.2201,45300.0],["2022-08-23",49.1406,49.1406,47.8065,48.0273,92300.0],["2022-08-24",48.4779,48.584,47.7269,48.1775,48100.0],["2022-08-25",48.4249,48.8843,48.0362,48.8225,35300.0],["2022-08-26",48.8843,49.2996,48.045,48.2129,36300.0],["2022-08-29",47.9567,48.3101,47.5944,47.7004,39800.0],["2022-08-30",47.3559,47.7711,46.3928,46.5784,61500.0],["2022-08-31",46.3664,46.8788,45.8539,46.0218,42800.0],["2022-09-01",45.8097,47.4531,45.7832,46.9583,78800.0],["2022-09-02",47.1173,47.4884,46.2338,46.437,45900.0],["2022-09-06",46.4812,46.6491,44.8909,45.315,60900.0],["2022-09-07",45.2266,46.1896,45.2266,45.9069,50200.0],["2022-09-08",45.8097,46.2427,45.0234,45.3326,47100.0],["2022-09-09",45.5535,45.8981,44.8909,45.3857,46900.0],["2022-09-12",45.6949,45.9599,45.0588,45.7832,54700.0],["2022-09-13",45.3415,45.6507,44.7319,45.1206,82300.0],["2022-09-14",44.9969,45.4563,44.3078,44.9527,68100.0],["2022-09-15",44.5022,44.5022,43.1151,43.6363,61500.0],["2022-09-16",43.5833,44.1929,43.1504,43.9809,153800.0],["2022-09-19",43.6893,45.2708,43.2741,45.0411,50800.0],["2022-09-20",44.5905,44.5905,43.4154,44.3961,77100.0],["2022-09-21",44.617,44.8821,43.3889,43.4331,53100.0],["2022-09-22",43.2476,43.9544,42.8588,43.6187,39400.0],["2022-09-23",43.2741,43.4154,42.4789,43.2652,54300.0],["2022-09-26",43.2034,43.7423,42.6733,43.1592,83900.0],["2022-09-27",43.3801,43.9279,43.1327,43.2741,129200.0],["2022-09-28",43.4685,44.723,42.9914,44.3078,81300.0],["2022-09-29",43.8572,43.8572,41.3922,41.781,48800.0],["2022-09-30",41.6043,41.728,40.5971,41.0388,83400.0],["2022-10-03",41.4452,42.0637,40.4469,41.2774,87300.0],["2022-10-04",41.4011,42.5408,41.4011,42.3552,58500.0],["2022-10-05",41.834,41.834,40.7914,41.3304,59600.0],["2022-10-06",41.2509,41.8693,40.2083,40.6589,57400.0],["2022-10-07",40.279,41.2685,39.4662,40.0935,48200.0],["2022-10-10",39.8549,41.0123,39.8549,40.4469,41600.0],["2022-10-11",40.2613,41.6396,40.0581,41.4099,90600.0],["2022-10-12",41.2244,41.4099,40.4822,40.8886,52400.0],["2022-10-13",40.226,42.3111,39.9521,42.046,63700.0],["2022-10-14",42.4701,42.4701,41.3039,41.6838,46700.0],["2022-10-17",42.2492,43.1681,42.0814,42.7086,44900.0],["2022-10-18",43.5922,43.9544,42.8942,43.2388,55000.0],["2022-10-19",43.0797,43.5568,42.691,43.495,77300.0],["2022-10-20",43.2122,43.4684,42.1697,42.4082,66600.0],["2022-10-21",42.8588,43.9102,42.1432,43.3271,49700.0],["2022-10-24",43.4861,44.0339,43.2564,43.8837,34300.0],["2022-10-25",44.2018,45.6065,44.2018,45.5977,50600.0],["2022-10-26",45.9864,45.9864,45.1736,45.5977,55000.0],["2022-10-27",45.7832,47.0643,45.7832,46.1985,48500.0],["2022-10-28",46.543,47.6916,45.9511,47.1173,56300.0],["2022-10-31",46.976,47.6916,45.8804,46.5696,68400.0],["2022-11-01",44.4756,50.1212,43.0885,48.4868,88400.0],["2022-11-02",48.6723,48.6723,45.6419,46.2162,90000.0],["2022-11-03",45.6419,45.9511,44.8467,45.7126,39100.0],["2022-11-04",45.9688,46.5431,45.2708,46.3045,44100.0],["2022-11-07",45.9599,45.9599,44.3255,44.8821,53700.0],["2022-11-08",44.6789,45.6065,44.4933,44.6965,56000.0],["2022-11-09",44.6612,46.225,44.5817,44.829,78400.0],["2022-11-10",46.0755,47.2241,45.8619,47.1262,73300.0],["2022-11-11",47.3576,47.3576,45.0249,45.4167,67100.0],["2022-11-14",45.4879,46.1824,44.9715,45.942,70200.0],["2022-11-15",45.942,46.6543,45.5057,46.3961,48400.0],["2022-11-16",46.3961,47.4556,45.8708,46.5207,41700.0],["2022-11-17",46.2002,46.6187,45.5502,46.3516,50800.0],["2022-11-18",47.1083,47.7583,46.7344,46.9036,190900.0],["2022-11-21",46.957,47.2419,46.5207,46.7878,68300.0],["2022-11-22",47.1529,47.6693,46.3783,47.0282,40000.0],["2022-11-23",47.3042,48.0343,45.9687,46.6543,42400.0],["2022-11-25",47.0638,47.3131,46.7789,46.957,18500.0],["2022-11-28",47.0549,47.1351,46.2892,46.3694,39000.0],["2022-11-29",46.3783,46.8501,46.1735,46.307,45200.0],["2022-11-30",46.5474,48.8534,46.5385,48.8089,68100.0],["2022-12-01",48.8801,49.0493,47.7583,47.785,82900.0],["2022-12-02",47.4823,47.6069,46.9303,47.2419,45300.0],["2022-12-05",46.6008,46.681,45.8351,46.6454,57400.0],["2022-12-06",46.5118,46.8323,46.1023,46.5919,39700.0],["2022-12-07",46.3337,46.6365,45.8619,46.0666,34600.0],["2022-12-08",45.8262,46.4495,45.4345,46.4495,42900.0],["2022-12-09",46.129,46.6632,45.5947,46.0043,46300.0],["2022-12-12",46.1646,46.9125,45.6838,46.6899,46400.0],["2022-12-13",47.42,48.0788,46.0756,46.4317,114900.0],["2022-12-14",46.5919,47.598,45.9954,46.1112,61600.0],["2022-12-15",45.8708,45.8708,44.7845,45.0873,70400.0],["2022-12-16",44.6154,44.6154,43.6627,44.4818,711100.0],["2022-12-19",44.5441,45.9598,44.0099,45.4701,61900.0],["2022-12-20",45.2564,45.5146,44.5887,44.7044,63300.0],["2022-12-21",45.0338,46.1023,45.0338,45.7817,54500.0],["2022-12-22",45.853,45.853,44.7133,45.5324,38500.0],["2022-12-23",45.4256,46.307,45.4256,46.2803,24500.0],["2022-12-27",46.218,46.5741,45.8262,46.4762,66400.0],["2022-12-28",47.1707,47.1707,45.6037,45.7194,25700.0],["2022-12-29",46.0488,46.3605,45.7906,46.2536,48500.0],["2022-12-30",46.1201,46.7433,44.9092,45.7283,54800.0],["2023-01-03",46.1824,46.3604,44.651,45.0783,55000.0],["2023-01-04",45.6838,46.7967,45.6838,46.129,67200.0],["2023-01-05",45.7817,45.7817,44.6955,45.2831,54000.0],["2023-01-06",45.5591,46.7433,45.5057,46.681,36600.0],["2023-01-09",46.5207,46.8145,45.8529,46.1468,41700.0],["2023-01-10",45.9954,46.0666,45.0249,45.9509,74200.0],["2023-01-11",45.9153,46.7344,45.568,46.6721,56500.0],["2023-01-12",46.5563,47.5624,46.2714,47.4467,53300.0],["2023-01-13",46.8591,47.4467,46.7166,47.4022,36500.0],["2023-01-17",47.3131,47.5446,46.7077,47.2597,43800.0],["2023-01-18",47.3398,47.5001,45.4434,45.7461,86600.0],["2023-01-19",45.8173,46.3604,45.7194,46.1913,65100.0],["2023-01-20",46.5563,46.5919,45.5948,46.5296,42700.0],["2023-01-23",46.307,46.5741,45.755,45.9242,27500.0],["2023-01-24",45.8529,46.3604,45.6749,46.1468,28200.0],["2023-01-25",45.666,46.2447,45.5146,46.1557,24300.0],["2023-01-26",46.0488,46.2447,45.7016,46.1557,42700.0],["2023-01-27",46.1379,46.3159,45.292,45.4612,73100.0],["2023-01-30",45.4612,46.0488,45.203,45.4523,49000.0],["2023-01-31",45.4167,46.4851,45.4167,46.4495,74700.0],["2023-02-01",46.0043,46.9926,45.5948,46.5919,67800.0],["2023-02-02",46.5207,47.2864,46.2981,47.1529,116800.0],["2023-02-03",46.6632,47.5357,46.031,47.2063,65900.0],["2023-02-06",46.8769,47.7494,46.7255,47.7494,69400.0],["2023-02-07",47.3754,47.8829,46.957,47.2063,78100.0],["2023-02-08",46.957,47.0994,45.9153,45.9776,58300.0],["2023-02-09",46.2002,46.6454,45.0873,45.2564,68800.0],["2023-02-10",45.1051,46.1913,44.9715,46.0488,78500.0],["2023-02-13",46.17,46.6905,45.9456,46.4482,57900.0],["2023-02-14",46.8789,46.8789,45.6585,46.3584,62600.0],["2023-02-15",46.2328,48.6019,45.7662,48.557,124000.0],["2023-02-16",48.1891,48.9518,47.5519,48.6019,83700.0],["2023-02-17",48.898,50.4415,48.225,50.1274,205100.0],["2023-02-21",49.8223,49.9569,49.0954,49.58,74400.0],["2023-02-22",49.6877,50.612,49.2749,49.8492,159100.0],["2023-02-23",50.0736,50.8633,49.3826,49.4544,86200.0],["2023-02-24",49.1134,50.0556,48.548,49.7146,74500.0],["2023-02-27",49.8582,50.4235,49.1134,49.1134,88300.0],["2023-02-28",49.0057,49.4992,48.5031,48.7454,135500.0],["2023-03-01",48.7993,48.8531,47.5609,47.8212,83700.0],["2023-03-02",47.6596,48.3416,47.3366,48.3416,40400.0],["2023-03-03",48.5749,49.23,48.1083,48.889,69600.0],["2023-03-06",48.7185,49.5441,47.5519,48.3237,85600.0],["2023-03-07",48.2878,49.0057,47.4353,48.1263,88700.0],["2023-03-08",48.2429,48.6916,47.7942,48.6916,47200.0],["2023-03-09",48.8621,49.1493,48.3596,48.7095,75600.0],["2023-03-10",48.566,49.1313,47.6148,48.0545,73600.0],["2023-03-13",47.6327,48.6288,46.8699,47.2109,93400.0],["2023-03-14",47.884,49.0775,47.884,48.4314,117700.0],["2023-03-15",48.1352,49.0775,47.1661,49.0057,99200.0],["2023-03-16",48.5839,49.7864,47.9468,49.598,101000.0],["2023-03-17",49.3467,49.7056,48.2429,48.4044,374200.0],["2023-03-20",48.9159,50.3248,48.5211,49.93,131500.0],["2023-03-21",50.4684,50.4684,48.5839,49.58,96500.0],["2023-03-22",49.0595,50.0377,48.3327,48.3327,75400.0],["2023-03-23",48.5839,48.907,47.3455,47.5071,67800.0],["2023-03-24",47.4263,49.7684,47.4263,49.4185,66200.0],["2023-03-27",49.6787,50.0018,49.0236,49.5621,74200.0],["2023-03-28",49.58,50.6927,49.3826,50.0107,74100.0],["2023-03-29",50.3069,50.5581,49.9659,50.3338,71600.0],["2023-03-30",50.5043,50.9171,50.2351,50.6389,54200.0],["2023-03-31",50.8812,51.294,50.3607,51.1863,181700.0],["2023-04-03",51.1594,51.7696,50.6569,51.4465,122700.0],["2023-04-04",51.2402,51.976,51.0696,51.976,52400.0],["2023-04-05",52.0388,53.6272,51.3478,53.4567,84700.0],["2023-04-06",53.9143,54.372,53.4656,53.7349,94100.0],["2023-04-10",53.5554,53.6541,52.3708,52.6311,134100.0],["2023-04-11",52.5952,52.7298,52.0119,52.3708,119500.0],["2023-04-12",52.5054,53.6092,52.5054,53.0798,62500.0],["2023-04-13",53.1605,53.3221,51.7965,52.6939,60400.0],["2023-04-14",52.4695,52.5413,51.635,51.967,63300.0],["2023-04-17",52.1016,52.8016,51.7875,52.1824,44600.0],["2023-04-18",52.1016,52.1914,51.3927,51.617,74100.0],["2023-04-19",51.8324,52.2003,51.5183,52.0568,42900.0],["2023-04-20",51.9222,52.8195,51.6978,52.7029,130900.0],["2023-04-21",52.9452,53.1964,52.1196,52.6939,76300.0],["2023-04-24",52.5952,53.0708,52.1465,52.7657,101100.0],["2023-04-25",52.4516,53.1426,52.1824,52.9721,144600.0],["2023-04-26",52.5144,53.0259,51.9132,52.5324,206300.0],["2023-04-27",52.4606,53.017,51.8145,52.2811,89500.0],["2023-04-28",51.967,52.0657,49.6697,49.8851,82700.0],["2023-05-01",50.0107,50.594,49.6697,50.1543,94200.0],["2023-05-02",50.0107,50.5312,48.7275,49.7595,144200.0],["2023-05-03",49.6518,50.5312,49.5441,49.6787,63200.0],["2023-05-04",49.5441,50.4594,48.9429,50.2082,66200.0],["2023-05-05",50.3338,50.8991,49.8941,50.8991,60800.0],["2023-05-08",50.9081,51.4106,50.5312,51.1235,99600.0],["2023-05-09",50.8004,51.3837,50.8004,51.1504,102200.0],["2023-05-10",51.5452,52.0119,50.8902,51.8504,83800.0],["2023-05-11",51.6709,52.1465,51.0697,51.6888,75000.0],["2023-05-12",51.8952,52.1016,51.3658,51.7068,66800.0],["2023-05-15",52.0095,52.0095,50.8618,51.2504,66100.0],["2023-05-16",51.3317,51.3317,50.6449,50.7805,33900.0],["2023-05-17",50.8076,50.8076,49.7231,50.6991,49300.0],["2023-05-18",50.3015,50.4913,49.8135,50.4009,83000.0],["2023-05-19",50.7443,50.9702,49.7773,49.8496,109200.0],["2023-05-22",49.8767,50.1027,49.1538,49.6056,39100.0],["2023-05-23",49.4068,50.4642,48.9549,50.0213,48400.0],["2023-05-24",50.0213,50.4461,49.0272,49.0634,45900.0],["2023-05-25",49.0272,49.1718,48.0602,48.5031,104700.0],["2023-05-26",48.2952,48.5031,47.6626,48.0874,49900.0],["2023-05-30",48.0331,48.4398,47.1384,47.1836,48000.0],["2023-05-31",47.4096,47.7891,46.8312,47.6174,62000.0],["2023-06-01",47.8705,47.8705,46.795,46.9667,57300.0],["2023-06-02",47.1475,48.7923,46.9125,48.6025,68000.0],["2023-06-05",48.2681,48.5121,47.0661,47.4999,40600.0],["2023-06-06",47.2017,48.3585,47.2017,48.1506,50100.0],["2023-06-07",48.5121,49.94,48.5121,49.452,63400.0],["2023-06-08",49.5785,49.5785,48.7471,49.1086,46100.0],["2023-06-09",49.0634,49.1718,48.241,48.6206,32300.0],["2023-06-12",48.9459,48.9459,48.1868,48.3133,43400.0],["2023-06-13",48.2681,48.2681,47.4457,47.9156,53900.0],["2023-06-14",48.1597,48.7651,47.8524,48.1777,64400.0],["2023-06-15",48.1416,48.1868,47.3553,47.997,52800.0],["2023-06-16",48.4037,48.72,48.232,48.4037,170600.0],["2023-06-20",48.3494,48.8284,47.7711,48.3946,48700.0],["2023-06-21",48.4398,48.8103,47.5451,48.7923,59200.0],["2023-06-22",48.8375,48.8375,47.8072,48.485,57900.0],["2023-06-23",48.4489,48.5663,45.9726,46.2799,236100.0],["2023-06-26",46.4516,46.7679,45.7829,46.5058,48000.0],["2023-06-27",46.5691,46.8673,46.1624,46.6324,46700.0],["2023-06-28",46.542,46.542,45.5388,45.8461,52500.0],["2023-06-29",45.6383,46.1715,45.5117,45.8371,44200.0],["2023-06-30",45.9546,46.2166,45.6925,45.828,37300.0],["2023-07-03",45.8913,46.3341,45.3852,45.9817,18900.0],["2023-07-05",46.0359,46.0359,45.2677,45.6654,109400.0],["2023-07-06",45.4214,45.8371,44.8972,45.6111,52600.0],["2023-07-07",45.3491,45.9907,45.1412,45.1412,41300.0],["2023-07-10",45.1231,45.1593,44.373,44.8882,40900.0],["2023-07-11",44.8068,45.1231,44.4001,45.0599,31500.0],["2023-07-12",45.4575,46.063,45.1412,45.8732,40200.0],["2023-07-13",45.8551,46.7318,45.8551,46.5329,39900.0],["2023-07-14",46.6324,47.0029,46.072,46.7679,37900.0],["2023-07-17",46.7498,46.8312,46.1624,46.2709,42300.0],["2023-07-18",46.2709,46.5872,44.7616,46.2076,61500.0],["2023-07-19",46.1443,46.9848,46.1443,46.5872,47400.0],["2023-07-20",46.6866,48.1687,46.6866,48.0783,49600.0],["2023-07-21",48.2229,48.6748,48.1325,48.2229,54000.0],["2023-07-24",48.3494,48.7923,48.0693,48.4308,45600.0],["2023-07-25",48.2862,48.3675,47.5451,47.9337,75900.0],["2023-07-26",48.0241,49.5695,47.7891,47.997,46300.0],["2023-07-27",48.0693,48.0693,46.9306,47.039,43900.0],["2023-07-28",47.4638,47.4638,46.9938,47.039,28400.0],["2023-07-31",47.03,48.0331,46.7318,47.03,85900.0],["2023-08-01",46.0901,47.4457,45.0779,45.5208,54100.0],["2023-08-02",44.9243,46.3883,44.9243,45.584,44400.0],["2023-08-03",45.7196,45.7196,44.4905,44.8068,74400.0],["2023-08-04",44.852,45.4304,44.7345,45.1683,73600.0],["2023-08-07",45.2316,46.1624,45.1954,45.7196,59700.0],["2023-08-08",45.8371,45.9184,44.8701,45.2587,32500.0],["2023-08-09",45.0508,45.9094,44.8159,45.5117,36100.0],["2023-08-10",45.4123,45.9546,44.9514,45.1864,29900.0],["2023-08-11",45.3276,45.5463,45.1272,45.4005,56700.0],["2023-08-14",45.4734,45.5918,44.2434,44.7627,59500.0],["2023-08-15",44.7627,44.7627,43.9336,44.1614,63700.0],["2023-08-16",44.3345,44.9723,44.3072,44.6261,48800.0],["2023-08-17",44.3345,45.2729,44.2069,44.8356,58100.0],["2023-08-18",44.8538,45.3732,44.8538,45.1727,70000.0],["2023-08-21",45.0269,45.1636,43.8334,43.8698,53800.0],["2023-08-22",43.9792,44.0156,43.4963,43.715,46300.0],["2023-08-23",43.7058,43.8425,43.2685,43.4963,47100.0],["2023-08-24",43.6147,44.2252,42.9223,43.1501,47900.0],["2023-08-25",43.2867,43.5418,42.8767,42.9223,36300.0],["2023-08-28",43.0316,43.8243,43.0316,43.1956,29600.0],["2023-08-29",43.1956,43.6694,42.9678,43.6603,52800.0],["2023-08-30",43.6147,44.5076,43.6147,44.4712,50600.0],["2023-08-31",44.4256,44.8538,43.8881,44.4803,90000.0],["2023-09-01",44.6534,44.8994,43.9609,44.6443,64600.0],["2023-09-05",44.3254,44.3254,43.1592,43.8243,84600.0],["2023-09-06",43.9154,44.2525,43.4234,43.797,69300.0],["2023-09-07",43.9063,43.9063,42.4941,42.5305,70500.0],["2023-09-08",42.4576,42.6398,41.7196,42.1843,52700.0],["2023-09-11",42.3301,42.7401,41.8107,41.9565,52900.0],["2023-09-12",41.8198,42.0932,41.2641,41.9838,47300.0],["2023-09-13",41.8198,43.2229,41.8198,42.7765,48300.0],["2023-09-14",43.0134,43.633,42.6672,43.305,42800.0],["2023-09-15",43.2047,43.6876,42.403,42.7765,291900.0],["2023-09-18",42.8858,43.7696,42.7583,43.2321,57700.0],["2023-09-19",43.0954,43.6238,42.9587,42.9587,39800.0],["2023-09-20",43.1774,43.1774,42.3756,42.5578,37400.0],["2023-09-21",42.2663,43.1318,42.0112,42.5123,47500.0],["2023-09-22",42.4941,43.8516,41.9565,42.0112,49800.0],["2023-09-25",41.419,41.8472,41.4007,41.4645,47400.0],["2023-09-26",41.3096,41.3096,40.2072,40.2618,36900.0],["2023-09-27",40.107,40.6901,39.7425,39.9794,55000.0],["2023-09-28",39.943,39.943,39.2232,39.3963,100600.0],["2023-09-29",39.533,39.5785,38.795,38.9134,88700.0],["2023-10-02",39.0592,39.0592,37.7472,38.549,84000.0],["2023-10-03",38.0661,39.1867,37.811,39.0774,54900.0],["2023-10-04",39.0865,39.8427,38.877,39.8063,63500.0],["2023-10-05",39.4874,40.5078,39.2232,40.4532,88400.0],["2023-10-06",40.0979,40.9907,39.1412,40.7721,56400.0],["2023-10-09",40.6992,41.8927,40.6263,41.6194,37800.0],["2023-10-10",41.5829,41.9474,41.3643,41.6285,74100.0],["2023-10-11",41.7925,42.3301,41.2823,42.1205,33800.0],["2023-10-12",42.075,42.2663,41.4372,41.6832,39500.0],["2023-10-13",42.1478,42.1478,41.2276,41.4007,48000.0],["2023-10-16",41.8107,42.5578,41.3643,42.4758,47300.0],["2023-10-17",41.9838,42.813,41.9292,42.2845,76200.0],["2023-10-18",42.1296,42.5396,41.7105,42.1934,66900.0],["2023-10-19",41.993,42.7492,41.6559,42.2298,88200.0],["2023-10-20",42.3756,42.403,41.0545,41.255,68000.0],["2023-10-23",41.0818,41.6741,40.7356,40.8176,74700.0],["2023-10-24",41.2641,42.0841,41.1912,42.0021,67600.0],["2023-10-25",41.911,43.0681,41.8016,42.9223,47900.0],["2023-10-26",43.2047,43.5418,43.0316,43.2776,38500.0],["2023-10-27",43.4963,43.4963,41.6285,41.7378,47300.0],["2023-10-30",41.7014,42.5032,41.2367,41.8472,28200.0],["2023-10-31",41.8198,41.911,41.2914,41.6103,23000.0],["2023-11-01",41.4736,42.0385,41.1183,41.7196,35100.0],["2023-11-02",42.1205,42.813,42.1205,42.7492,34300.0],["2023-11-03",43.5509,43.8152,42.9861,43.2321,42600.0],["2023-11-06",42.3665,43.7149,42.0021,43.2138,77800.0],["2023-11-07",42.2845,44.5805,41.9201,44.2798,113900.0],["2023-11-08",44.0885,44.0885,42.8494,43.8061,41100.0],["2023-11-09",44.0156,44.6898,43.3687,43.8152,51600.0],["2023-11-10",44.2069,44.4438,43.6238,43.9427,45400.0],["2023-11-13",43.8187,43.8463,42.2843,43.3777,36700.0],["2023-11-14",44.3516,45.7206,44.1587,45.592,67200.0],["2023-11-15",45.1969,45.9504,43.0009,45.2061,71800.0],["2023-11-16",45.0775,45.6288,44.958,45.151,36300.0],["2023-11-17",45.4082,46.0147,45.2796,45.4909,98800.0],["2023-11-20",45.1694,45.592,44.5446,45.2153,40300.0],["2023-11-21",45.4358,45.4726,44.9488,45.1418,32400.0],["2023-11-22",45.7115,45.8677,45.0499,45.7942,30200.0],["2023-11-24",46.0422,46.4006,45.7023,45.9595,17400.0],["2023-11-27",45.7574,45.9963,45.3072,45.445,39400.0],["2023-11-28",45.6839,45.8677,44.9396,44.9672,37300.0],["2023-11-29",44.9764,45.3991,44.03,44.3424,54000.0],["2023-11-30",44.3424,44.6824,43.5247,44.5446,79400.0],["2023-12-01",44.6089,45.3807,43.9657,45.3347,59800.0],["2023-12-04",45.3623,46.1525,45.0132,46.0147,65600.0],["2023-12-05",46.3087,46.8508,45.8033,46.0147,34100.0],["2023-12-06",46.1157,46.86,45.9963,46.4098,59300.0],["2023-12-07",46.3454,46.7405,45.9687,46.667,49200.0],["2023-12-08",46.5017,47.0162,45.7666,47.0162,41900.0],["2023-12-11",46.7589,47.2735,46.5843,47.1908,53200.0],["2023-12-12",47.0621,47.2183,45.9136,46.8967,38000.0],["2023-12-13",47.1448,48.6793,46.5384,48.6333,68700.0],["2023-12-14",48.9733,49.8002,47.8156,48.1739,78400.0],["2023-12-15",48.128,48.128,46.419,46.4833,375800.0],["2023-12-18",46.8784,47.3194,46.1157,47.301,65700.0],["2023-12-19",47.3378,47.8891,46.6578,47.5491,59200.0],["2023-12-20",47.7145,48.6517,46.7865,47.0438,72700.0],["2023-12-21",47.2,47.3745,46.7405,47.2459,33200.0],["2023-12-22",47.6594,48.2382,47.5767,47.7604,36200.0],["2023-12-26",47.6318,48.6976,47.595,48.3944,39000.0],["2023-12-27",48.6701,49.0652,48.3669,48.7252,34000.0],["2023-12-28",48.7803,48.9457,48.422,48.4312,25200.0],["2023-12-29",48.2658,48.8171,47.8707,48.3025,51600.0],["2024-01-02",48.082,49.0927,48.082,48.9917,42900.0],["2024-01-03",49.2214,49.6348,48.716,48.9549,45800.0],["2024-01-04",49.4235,49.69,48.4587,48.6149,42900.0],["2024-01-05",48.3025,48.6793,47.6318,47.8064,59000.0],["2024-01-08",48.0269,48.1831,47.5032,47.9993,32200.0],["2024-01-09",47.5399,47.9626,47.1908,47.5307,41700.0],["2024-01-10",47.6777,47.6777,46.5108,46.566,36900.0],["2024-01-11",46.3271,46.3271,44.7191,45.3531,58800.0],["2024-01-12",45.8125,45.8493,45.298,45.6196,36200.0],["2024-01-16",45.3807,45.6196,43.8371,44.0851,60100.0],["2024-01-17",44.076,44.6732,43.5155,44.0392,69700.0],["2024-01-18",44.0208,44.8294,43.7452,44.811,44400.0],["2024-01-19",45.0223,45.0223,44.3975,44.6364,28100.0],["2024-01-22",45.0407,47.3745,44.8478,45.151,52800.0],["2024-01-23",45.151,45.638,44.664,44.7651,38600.0],["2024-01-24",45.2153,45.2153,43.9198,44.1587,48000.0],["2024-01-25",44.6548,44.9488,43.9473,44.6181,53400.0],["2024-01-26",45.0132,45.1694,44.5446,45.0223,20600.0],["2024-01-29",45.0775,45.592,44.5813,45.2521,50700.0],["2024-01-30",45.2888,45.5093,44.6089,45.0132,24300.0],["2024-01-31",45.1877,45.4726,43.6165,43.6625,52800.0],["2024-02-01",43.9381,45.8493,43.6809,45.739,45500.0],["2024-02-02",44.7743,45.3623,43.736,45.0223,49600.0],["2024-02-05",44.2965,44.7651,43.5706,44.1403,54300.0],["2024-02-06",44.1403,44.5905,43.8646,44.0208,95500.0],["2024-02-07",44.1862,44.857,43.9841,44.3148,38100.0],["2024-02-08",44.076,44.517,43.5982,44.1587,51600.0],["2024-02-09",44.0576,44.7834,43.6074,44.6272,68400.0],["2024-02-12",44.6272,46.2536,44.5905,45.8401,65400.0],["2024-02-13",41.9432,46.1876,41.9432,44.2415,109900.0],["2024-02-14",44.9829,45.8169,44.4825,45.3721,55100.0],["2024-02-15",45.5852,47.2348,45.5018,47.1329,77600.0],["2024-02-16",46.9197,47.2255,46.3822,47.0309,59100.0],["2024-02-20",46.512,47.2255,45.8447,46.3915,163100.0],["2024-02-21",46.5861,47.1421,46.4471,46.827,34400.0],["2024-02-22",46.4193,46.8919,45.9189,46.5861,38700.0],["2024-02-23",46.4749,47.3182,46.3359,46.8549,34700.0],["2024-02-26",46.5768,46.7807,46.1135,46.5305,31300.0],["2024-02-27",46.9105,47.5777,46.1969,46.7158,54100.0],["2024-02-28",46.3544,47.068,46.2525,46.3915,36800.0],["2024-02-29",46.8734,47.587,46.3822,47.2255,64100.0],["2024-03-01",47.2626,47.9762,46.7993,47.9298,44200.0],["2024-03-04",47.5684,48.7268,47.0495,48.6434,39400.0],["2024-03-05",48.7824,49.3941,48.6249,48.7268,47700.0],["2024-03-06",49.1531,49.3848,47.5036,48.0225,95000.0],["2024-03-07",48.4859,49.1068,48.0596,48.838,52200.0],["2024-03-08",49.0512,49.3199,48.3098,48.4395,31400.0],["2024-03-11",48.2542,48.2913,47.763,48.1523,47000.0],["2024-03-12",48.1986,48.2171,47.5499,47.6518,30300.0],["2024-03-13",47.6148,48.4025,47.6148,47.9484,57000.0],["2024-03-14",47.5406,47.763,46.4286,47.0124,63000.0],["2024-03-15",46.7436,47.4572,46.7066,47.1885,138500.0],["2024-03-18",47.0309,47.5036,46.8827,47.0495,33100.0],["2024-03-19",47.1699,47.8464,46.9753,47.1792,35600.0],["2024-03-20",46.9383,47.9576,46.5768,47.7352,44700.0],["2024-03-21",48.0781,48.8195,47.5499,48.3654,54600.0],["2024-03-22",48.7454,48.7454,47.448,47.5592,26600.0],["2024-03-25",47.7816,48.143,46.9475,47.1699,45900.0],["2024-03-26",47.4016,47.5499,46.5212,47.0031,52100.0],["2024-03-27",47.4758,48.1615,47.1236,47.9855,33000.0],["2024-03-28",48.0596,48.7361,47.6333,48.5137,63600.0],["2024-04-01",48.8473,48.8473,47.2163,47.9206,53200.0],["2024-04-02",46.3359,48.2542,46.3359,47.6796,75300.0],["2024-04-03",47.6704,47.726,46.9383,47.3367,38500.0],["2024-04-04",47.8928,48.004,46.549,46.9383,76600.0],["2024-04-05",46.8734,47.2811,46.0857,46.7436,34100.0],["2024-04-08",47.068,47.7074,46.5398,47.068,34400.0],["2024-04-09",47.4016,47.4016,46.4749,46.929,30400.0],["2024-04-10",46.1691,46.1691,44.9921,45.5018,52200.0],["2024-04-11",45.9096,45.993,45.1126,45.8355,45400.0],["2024-04-12",45.6409,46.1042,45.0014,45.3072,32700.0],["2024-04-15",45.4092,45.6223,44.7512,45.2609,39900.0],["2024-04-16",44.7512,45.1775,43.9264,44.8253,64900.0],["2024-04-17",45.4184,45.6038,44.64,45.0014,41300.0],["2024-04-18",45.1404,45.7057,44.8161,45.5482,57600.0],["2024-04-19",45.5852,46.6788,45.5852,46.512,58600.0],["2024-04-22",46.512,46.9197,46.0115,46.4934,46500.0],["2024-04-23",46.79,47.7167,46.5861,47.0309,42000.0],["2024-04-24",46.4934,47.3738,46.3359,47.0773,34600.0],["2024-04-25",46.9661,47.0124,46.2247,46.79,35000.0],["2024-04-26",47.0217,47.0958,46.2618,46.2803,35400.0],["2024-04-29",46.3915,47.068,46.1598,46.6602,55200.0],["2024-04-30",46.4193,47.5036,45.6872,47.207,55700.0],["2024-05-01",47.3645,49.2921,46.7992,48.8844,71100.0],["2024-05-02",48.8102,49.079,48.0133,48.5415,45600.0],["2024-05-03",48.7824,49.2087,48.2079,48.7732,36000.0],["2024-05-06",48.7176,49.7555,48.4952,49.3848,46000.0],["2024-05-07",48.1893,49.9316,48.1893,49.635,56700.0],["2024-05-08",49.4497,50.571,48.977,49.7833,36300.0],["2024-05-09",49.4867,50.6451,49.4867,50.0428,123800.0],["2024-05-10",50.2652,50.6544,49.6072,50.4968,37600.0],["2024-05-13",50.5154,50.9046,49.6813,49.9779,37300.0],["2024-05-14",50.5525,50.5525,49.2736,50.0242,60600.0],["2024-05-15",50.6174,50.9443,50.4586,50.7575,44400.0],["2024-05-16",50.7014,51.1218,50.4399,51.0657,42500.0],["2024-05-17",51.1218,51.2432,50.2998,50.5893,35100.0],["2024-05-20",50.7855,51.1311,50.2904,50.6174,56000.0],["2024-05-21",50.6547,51.0657,50.4306,50.5426,26200.0],["2024-05-22",50.2624,50.3838,49.1882,49.3097,40800.0],["2024-05-23",49.1976,49.1976,47.8899,48.2355,117400.0],["2024-05-24",48.6652,48.6652,47.6937,48.0954,44500.0],["2024-05-28",48.413,48.413,47.3388,47.4322,39200.0],["2024-05-29",47.1987,47.2827,46.7877,47.0118,30900.0],["2024-05-30",47.4322,48.1701,46.9651,48.1701,46600.0],["2024-05-31",48.3756,50.0382,48.3289,49.9635,83200.0],["2024-06-03",50.3745,50.3745,49.1882,49.5058,31600.0],["2024-06-04",49.2816,49.7954,48.88,49.5058,34900.0],["2024-06-05",49.674,49.674,48.7212,48.8146,28900.0],["2024-06-06",48.4316,48.6838,48.0393,48.2915,28400.0],["2024-06-07",47.6657,48.058,47.4602,47.5069,30700.0],["2024-06-10",47.1053,47.2921,45.8536,47.0866,37100.0],["2024-06-11",46.9558,47.4228,46.4794,47.2734,42800.0],["2024-06-12",48.2355,48.2355,47.3575,47.4882,35800.0],["2024-06-13",47.4415,47.4976,46.0778,46.9838,53000.0],["2024-06-14",46.7036,47.1333,45.9844,46.1432,34400.0],["2024-06-17",45.7135,47.0586,45.7135,46.825,37000.0],["2024-06-18",46.6102,46.853,46.1338,46.4607,26800.0],["2024-06-20",46.4981,47.2454,46.4981,46.7503,28000.0],["2024-06-21",46.8064,47.3948,46.1712,46.1992,233600.0],["2024-06-24",46.3487,47.7965,46.3487,47.6844,53200.0],["2024-06-25",47.5723,47.6097,46.6009,46.741,41300.0],["2024-06-26",46.4514,47.5536,46.4234,47.3388,57800.0],["2024-06-27",47.3388,48.1888,46.7503,48.086,52900.0],["2024-06-28",48.5717,48.6652,47.4602,48.3756,585100.0],["2024-07-01",48.5717,49.319,48.086,48.6091,65900.0],["2024-07-02",48.3009,49.0761,48.3009,48.3849,56900.0],["2024-07-03",48.7679,48.9547,48.0206,48.2355,23400.0],["2024-07-05",47.8338,47.9179,47.1426,47.6937,47900.0],["2024-07-08",47.8805,48.1888,47.7124,48.0487,29500.0],["2024-07-09",48.002,48.8239,47.675,48.3849,36100.0],["2024-07-10",48.3382,49.0668,48.2822,49.0668,32700.0],["2024-07-11",49.5338,51.1965,49.4591,50.935,70100.0],["2024-07-12",51.374,51.897,50.8882,51.4767,60400.0],["2024-07-15",51.5608,51.6355,50.608,51.0751,64100.0],["2024-07-16",51.5608,53.4943,50.3371,53.4569,61000.0],["2024-07-17",53.4569,55.0355,53.4569,54.4938,78100.0],["2024-07-18",53.9987,55.2223,53.8866,54.1388,59800.0],["2024-07-19",54.2602,54.5685,53.2141,53.5036,42400.0],["2024-07-22",53.1954,53.9987,53.0927,53.8773,47300.0],["2024-07-23",53.541,55.2037,53.2795,54.4657,66800.0],["2024-07-24",54.1388,56.0443,54.1388,55.5306,50200.0],["2024-07-25",55.3811,56.9504,54.8581,56.0817,91000.0],["2024-07-26",56.6982,56.885,56.091,56.446,43400.0],["2024-07-29",56.6515,56.6515,55.3718,55.5399,25700.0],["2024-07-30",55.8762,57.38,55.4465,57.2026,61700.0],["2024-07-31",57.296,58.4075,56.5581,57.2399,76000.0],["2024-08-01",57.5482,58.1834,56.9597,57.9592,79600.0],["2024-08-02",57.352,57.9125,56.2031,57.3987,91000.0],["2024-08-05",56.4553,56.4553,54.0734,55.4932,103100.0],["2024-08-06",53.4009,54.9234,53.1113,53.5971,47700.0],["2024-08-07",54.2042,54.6339,53.3729,53.5317,40300.0],["2024-08-08",54.0828,54.2509,53.0833,53.5223,72600.0],["2024-08-09",53.9707,54.2135,52.9806,54.0921,37900.0],["2024-08-12",54.1949,54.4844,53.6064,54.4844,144200.0],["2024-08-13",54.2135,55.2317,53.6718,54.4377,82300.0],["2024-08-14",54.8954,54.8954,54.3817,54.6432,33900.0],["2024-08-15",55.2313,55.4571,54.4786,55.0243,48600.0],["2024-08-16",55.0525,55.5136,53.3118,55.2125,65000.0],["2024-08-19",55.2689,56.0311,55.2031,55.984,34000.0],["2024-08-20",55.8052,56.1816,55.0149,55.1372,63700.0],["2024-08-21",55.4947,56.2569,55.2783,56.1816,33700.0],["2024-08-22",56.0593,56.6238,55.5512,55.6076,127400.0],["2024-08-23",56.1346,57.1131,55.8052,56.2851,71800.0],["2024-08-26",56.812,57.0567,55.984,56.2851,60100.0],["2024-08-27",56.2663,56.2663,55.6923,55.7864,37800.0],["2024-08-28",55.937,57.0755,55.937,56.3604,56600.0],["2024-08-29",56.5015,56.5015,55.2783,55.777,70800.0],["2024-08-30",56.0781,56.8967,55.3536,56.7367,93400.0],["2024-09-03",56.2851,57.2636,56.0687,56.2757,57300.0],["2024-09-04",56.2757,56.4827,55.2595,55.8617,28700.0],["2024-09-05",56.4545,56.605,55.4195,55.5418,29300.0],["2024-09-06",55.9276,55.9276,54.8267,54.8361,39100.0],["2024-09-09",54.6762,55.0055,54.4597,54.8267,43300.0],["2024-09-10",54.9678,55.7958,54.6856,55.156,37500.0],["2024-09-11",54.7985,55.2783,54.1869,54.7138,40700.0],["2024-09-12",55.1184,55.6547,54.9302,55.6265,37700.0],["2024-09-13",56.0593,57.6776,55.3724,57.6024,77200.0],["2024-09-16",57.8941,58.5715,57.5083,58.2422,55500.0],["2024-09-17",58.6562,59.4842,58.0446,58.7785,104800.0],["2024-09-18",58.7409,59.7665,58.1669,58.6468,75400.0],["2024-09-19",59.0231,59.0231,57.5459,58.054,44400.0],["2024-09-20",57.9317,58.1857,56.7461,56.812,359400.0],["2024-09-23",57.3013,57.3954,56.7461,57.0096,40500.0],["2024-09-24",56.8685,57.2354,56.3227,56.4356,35500.0],["2024-09-25",56.5485,56.5485,55.5136,55.9652,44600.0],["2024-09-26",56.2663,56.4733,55.0243,55.1936,55300.0],["2024-09-27",55.7488,56.3321,55.3442,56.1628,50900.0],["2024-09-30",56.3321,57.2448,55.9934,57.0002,80100.0],["2024-10-01",56.7461,57.1507,56.3792,56.4733,46000.0],["2024-10-02",56.2475,56.8402,56.0122,56.144,45300.0],["2024-10-03",56.3227,56.3227,55.4289,55.6453,37400.0],["2024-10-04",55.6829,56.1628,55.1278,55.9181,45900.0],["2024-10-07",55.7206,55.7394,54.328,54.5727,44400.0],["2024-10-08",54.5726,54.5726,53.8858,54.121,48600.0],["2024-10-09",53.9893,54.8926,53.5659,54.3845,58200.0],["2024-10-10",54.0646,54.6856,53.707,53.8387,70300.0],["2024-10-11",53.8011,54.9114,53.6506,54.6856,29700.0],["2024-10-14",54.5632,55.4477,54.5632,55.3066,24600.0],["2024-10-15",55.4759,56.5297,55.4759,55.7206,38600.0],["2024-10-16",56.2192,57.2636,55.5324,57.0284,41300.0],["2024-10-17",57.3201,57.3201,56.1628,56.3133,35000.0],["2024-10-18",56.2851,56.6521,56.0122,56.5392,30400.0],["2024-10-21",56.3133,56.6803,55.5041,55.6171,35300.0],["2024-10-22",55.4006,55.6547,55.3066,55.4101,20100.0],["2024-10-23",55.2031,55.8523,55.0901,55.6076,24500.0],["2024-10-24",55.4759,55.8805,54.7044,55.0055,47500.0],["2024-10-25",55.4195,55.4289,54.2151,54.3468,28200.0],["2024-10-28",54.8361,56.1063,54.8361,55.5042,42000.0],["2024-10-29",54.9302,54.9302,54.1492,54.4503,29200.0],["2024-10-30",54.7514,55.2501,54.3939,54.5727,38300.0],["2024-10-31",54.2621,55.0619,54.2621,54.4691,145200.0],["2024-11-01",54.9208,54.9584,52.879,52.9919,49300.0],["2024-11-04",52.4838,53.8764,52.4838,53.4059,66600.0],["2024-11-05",50.6679,54.9396,50.6679,53.086,78100.0],["2024-11-06",57.179,57.8752,55.984,57.1037,139700.0],["2024-11-07",57.1225,57.3577,54.3562,54.6573,90400.0],["2024-11-08",55.1278,56.2757,55.1278,56.2663,84800.0],["2024-11-11",56.8496,57.6024,56.5391,56.7085,61200.0],["2024-11-12",56.9155,56.9908,55.937,55.9464,72300.0],["2024-11-13",56.5486,56.5956,55.4195,55.4477,61900.0],["2024-11-14",55.6988,56.4855,54.5426,55.841,74500.0],["2024-11-15",56.4191,56.5423,55.4998,56.059,54500.0],["2024-11-18",55.9168,56.4381,55.2629,55.3956,91400.0],["2024-11-19",55.0259,55.7557,54.5047,55.6799,49800.0],["2024-11-20",55.7083,56.2675,55.4524,56.1727,54100.0],["2024-11-21",56.2296,57.8218,56.0211,57.0826,73400.0],["2024-11-22",57.2247,58.1251,56.7982,57.2342,73200.0],["2024-11-25",57.329,58.2104,57.1299,57.4616,91800.0],["2024-11-26",57.2911,57.2911,56.2106,56.3907,84800.0],["2024-11-27",56.8646,57.945,56.5518,56.6466,49900.0],["2024-11-29",56.7129,57.2247,56.4855,56.8835,33000.0],["2024-12-02",56.9972,57.3195,56.5802,56.7887,47700.0],["2024-12-03",56.8456,56.893,55.8031,55.9642,45000.0],["2024-12-04",55.5756,56.0211,55.0449,55.7178,64600.0],["2024-12-05",55.7178,56.1348,55.1397,55.3387,45100.0],["2024-12-06",55.4903,55.4903,54.4857,54.7701,41300.0],["2024-12-09",55.1776,55.7368,54.6279,54.6279,46200.0],["2024-12-10",54.5142,55.5188,54.0213,54.7606,64800.0],["2024-12-11",55.2534,55.7841,54.6089,54.6184,52700.0],["2024-12-12",54.9975,54.9975,53.4243,53.4906,63900.0],["2024-12-13",53.1873,54.0592,53.0925,53.8602,39500.0],["2024-12-16",53.8697,54.7511,53.5096,53.5096,48600.0],["2024-12-17",53.1115,53.4622,52.4576,53.0167,95000.0],["2024-12-18",53.0736,53.3105,51.1118,51.2824,68900.0],["2024-12-19",50.9886,52.0121,50.8559,51.4056,75800.0],["2024-12-20",50.7611,51.7183,50.7611,50.9696,312600.0],["2024-12-23",50.8085,51.1497,50.2967,50.9696,63100.0],["2024-12-24",50.9507,51.2824,50.7422,51.2824,28400.0],["2024-12-26",51.1402,51.9174,51.1023,51.6425,37300.0],["2024-12-27",51.1781,51.5856,50.6569,50.9601,47800.0],["2024-12-30",50.8654,51.3677,50.3725,51.0549,41900.0],["2024-12-31",51.4435,52.2585,50.8748,51.3582,47500.0],["2025-01-02",51.6235,51.8131,50.5431,50.8843,44100.0],["2025-01-03",51.3297,51.3297,50.2304,51.1497,52800.0],["2025-01-06",51.0075,51.4056,49.4437,49.5859,60400.0],["2025-01-07",49.5385,49.8418,49.1689,49.7375,56000.0],["2025-01-08",49.2826,50.0029,48.8751,49.8323,39600.0],["2025-01-10",49.5669,49.6333,49.0741,49.4816,73700.0],["2025-01-13",49.2352,49.8513,48.6192,49.6049,66300.0],["2025-01-14",49.7849,50.799,49.4248,50.6758,44600.0],["2025-01-15",51.4624,51.4624,50.6,50.9317,42900.0],["2025-01-16",51.0359,51.9079,51.0359,51.9079,29800.0],["2025-01-17",52.1353,52.6755,51.4056,51.9742,62800.0],["2025-01-21",52.4576,52.9883,51.6615,52.2017,41600.0],["2025-01-22",51.8794,52.0216,50.1451,50.2778,61900.0],["2025-01-23",50.2304,50.5526,49.0931,49.6049,68000.0],["2025-01-24",49.2352,49.7849,48.9793,49.5669,73000.0],["2025-01-27",50.0787,50.8559,49.2732,50.4199,88400.0],["2025-01-28",50.1925,50.4199,49.8134,49.8987,49800.0],["2025-01-29",49.7375,50.0408,49.2258,49.2921,43900.0],["2025-01-30",49.7944,51.6709,49.6996,50.8274,61600.0],["2025-01-31",50.5336,50.9127,50.183,50.7706,71700.0],["2025-02-03",50.5147,51.4909,50.4673,51.3298,48400.0],["2025-02-04",51.1781,51.4624,50.7611,51.2065,41500.0],["2025-02-05",51.3013,52.5808,51.3013,52.3059,61000.0],["2025-02-06",52.3628,52.3628,51.7847,52.268,35800.0],["2025-02-07",52.0121,52.1353,51.3961,51.7373,56600.0],["2025-02-10",51.6046,52.1732,51.5003,51.9363,39100.0],["2025-02-11",53.1968,54.4383,52.2491,53.2347,46200.0],["2025-02-12",52.4955,53.8602,52.2491,53.4432,91900.0],["2025-02-13",53.4814,54.1884,52.784,53.8445,60600.0],["2025-02-14",54.3317,54.7998,53.0611,54.1215,80200.0],["2025-02-18",54.0164,54.3222,53.6438,54.2553,50300.0],["2025-02-19",54.0833,54.6852,53.7967,53.9113,53100.0],["2025-02-20",53.6438,54.5419,53.6438,54.1693,69900.0],["2025-02-21",54.5896,54.5896,53.6056,53.6916,78500.0],["2025-02-24",54.0069,54.9622,53.8636,54.0451,51900.0],["2025-02-25",54.389,55.2393,54.389,54.7139,59200.0],["2025-02-26",54.5323,54.9431,54.0546,54.4655,43900.0],["2025-02-27",53.7298,53.7298,51.1694,52.6885,143500.0],["2025-02-28",52.9273,53.8445,52.7362,53.5961,97300.0],["2025-03-03",53.6725,54.3986,53.6725,54.389,63200.0],["2025-03-04",54.2266,55.0196,53.2426,53.2617,46800.0],["2025-03-05",53.042,53.4719,52.5356,52.7171,47500.0],["2025-03-06",52.421,52.421,51.628,52.1535,55900.0],["2025-03-07",52.163,53.4528,52.1535,53.1279,72700.0],["2025-03-10",53.1948,54.2266,53.1853,53.4337,65100.0],["2025-03-11",53.5101,53.8254,52.9273,53.0324,63200.0],["2025-03-12",52.8795,53.0324,52.0388,52.0675,58200.0],["2025-03-13",52.249,53.1757,52.249,52.7267,63000.0],["2025-03-14",52.8891,53.8445,52.8891,53.7585,57000.0],["2025-03-17",53.4528,54.5992,53.4528,53.8827,49400.0],["2025-03-18",53.5961,54.112,53.2044,53.6438,73300.0],["2025-03-19",53.5674,54.2744,53.5388,54.1311,84100.0],["2025-03-20",53.768,54.3604,53.7489,53.7585,63900.0],["2025-03-21",53.7489,54.924,52.3732,52.7649,175500.0],["2025-03-24",53.1279,53.8827,52.9273,53.1088,45000.0],["2025-03-25",53.3095,53.3095,52.2012,52.6885,56000.0],["2025-03-26",52.956,53.6056,52.956,53.5292,46400.0],["2025-03-27",53.405,54.1597,53.405,53.9878,39500.0],["2025-03-28",54.3126,55.6979,54.3126,55.2871,74600.0],["2025-03-31",55.1151,55.5546,54.8763,55.1151,59600.0],["2025-04-01",55.3922,56.2711,54.8189,55.9558,55700.0],["2025-04-02",55.6979,56.2711,55.1056,55.631,53600.0],["2025-04-03",55.3922,56.2711,54.8858,55.7839,71600.0],["2025-04-04",55.1247,56.0036,53.1662,54.4655,111900.0],["2025-04-07",53.2044,53.5865,52.077,52.7076,62500.0],["2025-04-08",53.5961,54.3795,52.3445,53.2044,67800.0],["2025-04-09",52.6407,54.9336,51.5898,53.4719,72200.0],["2025-04-10",53.1375,54.4464,52.8795,53.6821,66000.0],["2025-04-11",53.5674,54.5419,52.7458,54.1693,45800.0],["2025-04-14",54.5705,55.5355,54.2648,55.3635,58800.0],["2025-04-15",55.6215,56.1182,53.9305,55.3444,47800.0],["2025-04-16",55.5928,55.6979,55.1629,55.3062,36700.0],["2025-04-17",55.2489,56.424,55.2489,56.0991,49700.0],["2025-04-21",55.7265,56.0323,55.4304,55.9176,43300.0],["2025-04-22",56.2998,57.0354,55.545,56.6246,65900.0],["2025-04-23",56.529,56.5959,54.7616,56.0705,79800.0],["2025-04-24",56.2711,56.424,55.5164,55.7839,48600.0],["2025-04-25",55.4304,55.8985,54.7043,55.717,61400.0],["2025-04-28",55.4113,56.3666,54.2935,56.08,75500.0],["2025-04-29",55.6023,56.6724,54.6088,56.3284,56500.0],["2025-04-30",56.6437,56.6437,54.6947,56.0418,51700.0],["2025-05-01",56.1087,56.5482,55.1915,56.3666,74600.0],["2025-05-02",56.3475,56.4049,55.5068,56.3857,37000.0],["2025-05-05",56.5577,56.787,55.3826,56.615,49200.0],["2025-05-06",56.6915,57.2169,56.5577,57.1023,50800.0],["2025-05-07",57.3125,57.3125,54.6852,55.1533,78000.0],["2025-05-08",55.2298,55.4304,54.5323,54.9145,46400.0],["2025-05-09",54.8094,54.8285,53.8254,54.2171,129400.0],["2025-05-12",54.5228,54.6279,51.8573,52.4305,109000.0],["2025-05-13",52.4974,53.4623,51.6185,51.6376,63400.0],["2025-05-14",51.3605,51.3605,50.1281,50.2427,77800.0],["2025-05-15",50.262,52.1796,50.0211,52.0736,68900.0],["2025-05-16",52.1892,52.6999,51.9098,52.4012,61100.0],["2025-05-19",51.9387,53.2588,51.9387,53.0565,41000.0],["2025-05-20",52.9216,53.3263,52.777,53.1528,50000.0],["2025-05-21",52.7578,52.7578,51.8616,52.1507,47600.0],["2025-05-22",51.6689,51.9869,50.8787,51.3027,94000.0],["2025-05-23",51.2642,51.9965,51.0714,51.9676,60700.0],["2025-05-27",52.1603,53.0468,51.8423,52.4301,40000.0],["2025-05-28",52.0832,52.4109,51.4954,51.7845,59200.0],["2025-05-29",51.6303,52.3338,51.4087,52.2471,60800.0],["2025-05-30",52.1796,53.0468,52.1121,52.8349,83700.0],["2025-06-02",52.9987,53.1047,52.2663,52.7096,61300.0],["2025-06-03",52.6807,53.1143,52.0061,52.5554,61200.0],["2025-06-04",52.2856,52.565,50.6956,50.9847,76800.0],["2025-06-05",50.9847,51.8327,50.6282,51.3316,66800.0],["2025-06-06",51.746,52.0736,50.6089,51.0233,47300.0],["2025-06-09",51.0522,51.4183,50.8016,51.1196,41400.0],["2025-06-10",51.4858,51.9483,51.2834,51.64,54000.0],["2025-06-11",51.8231,51.8809,51.1678,51.2931,49000.0],["2025-06-12",51.11,51.6303,50.7245,51.3509,58900.0],["2025-06-13",51.1678,51.2931,50.2138,50.3198,105400.0],["2025-06-16",50.6764,51.0618,49.5778,50.2524,81000.0],["2025-06-17",49.9055,50.6378,49.2406,49.8958,50400.0],["2025-06-18",49.6935,50.2716,49.6357,50.0693,57200.0],["2025-06-20",50.1367,50.5993,49.4815,49.9537,168800.0],["2025-06-23",50.2138,51.3798,49.7898,51.3605,59500.0],["2025-06-24",51.1582,51.2931,50.4644,50.7342,49600.0],["2025-06-25",50.4258,50.4355,49.4911,49.7995,43100.0],["2025-06-26",49.6935,50.1271,49.2406,50.0404,85500.0],["2025-06-27",50.0886,50.7245,49.6549,50.4933,202700.0],["2025-06-30",50.1175,50.5125,49.308,50.2524,97900.0],["2025-07-01",50.1078,51.3509,49.7802,50.8402,65500.0],["2025-07-02",50.6571,50.8402,50.0886,50.2524,57400.0],["2025-07-03",50.2138,50.7342,50.0597,50.6089,26900.0],["2025-07-07",50.2138,50.4547,49.5489,49.8862,60000.0],["2025-07-08",49.7609,50.2909,49.2599,49.7802,60600.0],["2025-07-09",49.8284,50.262,49.6453,50.1175,42900.0],["2025-07-10",50.0597,50.3487,49.5586,49.9537,54400.0],["2025-07-11",49.8188,50.0018,49.2695,49.414,47000.0],["2025-07-14",49.4911,50.0597,49.1828,50.0597,64300.0],["2025-07-15",49.838,50.156,49.202,49.2502,70500.0],["2025-07-16",49.1924,50.0018,49.0286,49.2695,51200.0],["2025-07-17",49.1153,49.8187,48.9997,49.202,79000.0],["2025-07-18",49.2406,49.5104,48.9611,49.4237,100700.0],["2025-07-21",49.6549,50.4355,49.5875,50.262,64200.0],["2025-07-22",50.368,51.428,50.156,50.4355,76800.0],["2025-07-23",50.6571,50.9462,49.944,50.3487,66000.0],["2025-07-24",50.0115,50.0982,49.6646,49.7224,41500.0],["2025-07-25",49.8862,50.05,49.5778,50.0211,40000.0],["2025-07-28",49.8766,50.0115,48.8262,48.8359,71800.0],["2025-07-29",48.8648,49.096,48.5082,48.913,89000.0],["2025-07-30",48.9804,50.4644,48.9804,50.1656,87300.0],["2025-07-31",50.2235,50.3006,49.202,49.7031,62800.0],["2025-08-01",50.0404,50.1464,49.5297,49.9247,96500.0],["2025-08-04",49.8766,50.474,49.8766,50.2331,67100.0],["2025-08-05",50.2331,50.474,47.1495,47.217,109300.0],["2025-08-06",47.4964,48.489,47.0821,47.8241,85600.0],["2025-08-07",48.1035,48.1806,46.9472,47.3712,67300.0],["2025-08-08",47.4386,48.0939,46.9665,47.8819,63600.0],["2025-08-11",47.9975,48.4119,47.6603,47.7566,53200.0],["2025-08-12",47.9686,49.1057,47.6892,48.9804,85200.0],["2025-08-13",48.8359,48.9611,48.2192,48.5275,65600.0],["2025-08-14",48.5275,48.5275,47.5941,47.7594,70800.0],["2025-08-15",46.3301,47.4288,46.0968,46.8163,592400.0],["2025-08-18",46.5829,47.3413,45.3773,45.6495,173400.0],["2025-08-19",45.7565,46.4662,45.6884,46.3107,174900.0],["2025-08-20",46.4954,46.651,45.9023,45.9412,80400.0],["2025-08-21",45.6495,45.9995,45.3578,45.3967,92200.0],["2025-08-22",45.7759,46.719,45.7078,46.544,177500.0],["2025-08-25",46.3787,46.3884,45.4356,45.5231,114300.0],["2025-08-26",45.4939,45.9606,45.0272,45.2995,133200.0],["2025-08-27",45.3384,46.5635,45.3384,46.2426,114500.0],["2025-08-28",46.3009,46.3107,45.3481,45.455,108200.0],["2025-08-29",45.3967,45.9023,45.2509,45.6592,134900.0],["2025-09-02",45.4161,45.7565,44.4536,44.7453,112000.0],["2025-09-03",44.4147,44.5702,44.0841,44.3369,79300.0],["2025-09-04",44.3661,44.7258,43.8605,44.5411,93600.0],["2025-09-05",44.6578,44.9981,44.3758,44.9592,135300.0],["2025-09-08",44.7258,44.7258,43.3743,43.5882,129100.0],["2025-09-09",43.3743,44.0647,43.3743,43.7438,97900.0],["2025-09-10",43.6855,44.2008,43.6855,44.0938,118600.0],["2025-09-11",43.8702,45.2995,43.8702,45.1925,138100.0],["2025-09-12",44.9883,45.2897,44.8814,44.9592,115600.0],["2025-09-15",44.9592,45.3481,44.7744,45.0272,125900.0],["2025-09-16",44.8425,45.4745,43.9382,43.9869,100400.0],["2025-09-17",44.2202,44.8619,44.123,44.1619,117300.0],["2025-09-18",44.0355,44.7161,43.9382,44.5411,114000.0],["2025-09-19",44.7161,44.7161,44.0355,44.0549,506300.0],["2025-09-22",43.9577,44.6286,43.9188,44.3369,97400.0],["2025-09-23",44.3369,44.9883,44.0744,44.9397,76300.0],["2025-09-24",44.8425,44.9592,44.4341,44.6383,78400.0],["2025-09-25",44.7939,45.2509,44.5216,44.8036,98300.0],["2025-09-26",44.8814,45.6981,44.473,45.6689,110500.0],["2025-09-29",45.4842,46.2912,45.2217,46.087,110000.0],["2025-09-30",45.844,46.8357,45.844,46.5343,111500.0],["2025-10-01",46.5635,46.826,45.6787,45.912,103600.0],["2025-10-02",45.8634,46.2037,45.212,45.387,259900.0],["2025-10-03",45.387,46.1162,45.212,45.5134,95100.0],["2025-10-06",45.5814,45.844,45.1147,45.4745,95100.0],["2025-10-07",45.5037,46.3787,45.4745,46.0773,72600.0],["2025-10-08",46.3884,46.7579,45.8926,46.7093,105200.0],["2025-10-09",47.001,47.2246,46.6315,46.651,76000.0],["2025-10-10",46.7968,47.3413,46.5051,46.5051,84500.0],["2025-10-13",46.476,46.8163,45.7565,46.1454,70000.0],["2025-10-14",46.194,46.6607,45.844,46.5732,60700.0],["2025-10-15",46.5246,47.1663,46.4079,47.0302,75200.0],["2025-10-16",47.0302,47.3316,46.4273,46.719,98400.0],["2025-10-17",46.9038,47.7594,46.5246,47.7011,105800.0],["2025-10-20",47.7108,48.615,47.633,48.4789,70500.0],["2025-10-21",48.6831,48.6831,47.7691,48.3428,72700.0],["2025-10-22",48.5567,48.8775,47.9636,48.5761,75300.0],["2025-10-23",48.6053,48.897,47.5552,48.3233,70700.0],["2025-10-24",48.547,48.7998,48.09,48.7998,66800.0],["2025-10-27",48.7025,48.8386,47.9247,48.6831,71900.0],["2025-10-28",48.5567,48.9067,47.8372,48.6831,77200.0],["2025-10-29",48.5178,48.615,47.108,47.3413,77900.0],["2025-10-30",47.0496,47.9927,47.0496,47.5163,74900.0],["2025-10-31",47.0982,47.6913,46.3593,47.3996,124200.0],["2025-11-03",47.2052,48.0414,46.6121,47.7399,147200.0],["2025-11-04",47.8372,49.0623,46.544,47.3899,161300.0],["2025-11-05",47.1566,47.6622,46.3593,46.6607,113800.0],["2025-11-06",46.4176,47.4871,46.1357,46.2523,101600.0],["2025-11-07",46.476,46.7871,46.0092,46.5537,153600.0],["2025-11-10",46.5343,47.3996,45.6592,46.2621,78300.0],["2025-11-11",46.3496,47.1079,46.1356,47.0496,135000.0],["2025-11-12",46.7871,47.2441,46.476,46.9038,135000.0],["2025-11-13",46.629,47.0215,46.4327,46.5995,74000.0],["2025-11-14",46.6682,47.1295,46.0401,47.1099,216300.0],["2025-11-17",47.3454,47.581,46.8547,47.1099,74600.0],["2025-11-18",47.365,47.6497,46.786,47.0706,65300.0],["2025-11-19",47.0412,47.4239,46.6682,47.1099,121300.0],["2025-11-20",47.2963,48.2091,46.3051,48.1011,116700.0],["2025-11-21",48.5232,48.7882,47.9932,48.1306,119100.0],["2025-11-24",48.0619,48.5919,47.7184,48.3858,175900.0],["2025-11-25",48.7882,49.5046,48.3661,49.2494,150800.0],["2025-11-26",49.063,50.0542,49.063,49.3868,267600.0],["2025-11-28",49.4261,49.8972,48.9059,49.2985,65000.0],["2025-12-01",49.0139,49.22,48.425,49.0139,115800.0],["2025-12-02",49.2887,49.2887,48.2974,49.0335,180900.0],["2025-12-03",49.2691,49.6911,48.6508,49.1317,76700.0],["2025-12-04",48.8078,48.8078,47.1001,47.3945,137900.0],["2025-12-05",47.2473,47.6987,46.6977,46.9823,90500.0],["2025-12-08",47.208,47.208,46.3738,46.8351,117100.0],["2025-12-09",47.0804,47.3945,46.8252,47.1491,107100.0],["2025-12-10",47.2669,47.6497,46.9725,47.3552,272000.0],["2025-12-11",47.473,48.3759,47.4043,48.0226,97700.0],["2025-12-12",48.1993,48.4643,47.7871,48.0913,181200.0],["2025-12-15",48.4937,48.8863,47.8067,48.8274,112200.0],["2025-12-16",49.1022,49.1022,48.4447,48.8274,125800.0],["2025-12-17",48.8667,49.7205,48.8667,49.3967,98700.0],["2025-12-18",49.5733,49.7009,48.7096,49.4163,103600.0],["2025-12-19",49.1219,49.2396,46.9136,46.943,580600.0],["2025-12-22",46.5897,47.7086,46.521,47.2571,181300.0],["2025-12-23",47.1884,47.9147,47.1884,47.3552,76600.0],["2025-12-24",47.208,47.8754,47.208,47.7871,35900.0],["2025-12-26",47.8754,48.2582,47.473,47.9441,94800.0],["2025-12-29",48.1698,48.6213,47.581,48.0226,95800.0],["2025-12-30",47.9932,48.1404,47.5025,47.6889,49300.0],["2025-12-31",47.7282,48.0619,47.3454,47.5417,79700.0],["2026-01-02",47.8362,48.3171,47.2963,48.0815,115000.0],["2026-01-05",47.8165,47.9736,47.208,47.8656,122900.0],["2026-01-06",48.2287,48.2876,47.473,47.6889,86900.0],["2026-01-07",47.846,48.1306,47.2767,47.7282,71800.0],["2026-01-08",47.4926,48.5919,47.4926,48.3072,69800.0],["2026-01-09",48.5134,48.5232,47.5908,48.0619,66600.0],["2026-01-12",47.9245,48.6311,47.8558,48.4447,62200.0],["2026-01-13",48.3563,48.6606,47.8754,48.2091,46900.0],["2026-01-14",48.2582,49.6028,48.2582,49.1709,80100.0],["2026-01-15",49.2887,49.8776,49.1022,49.7696,60700.0],["2026-01-16",49.3672,49.7598,49.1317,49.5046,74700.0],["2026-01-20",48.9158,49.5046,48.5428,49.2789,65900.0],["2026-01-21",49.2887,50.0248,48.9452,49.5046,146600.0],["2026-01-22",49.4261,49.8579,49.2593,49.328,97900.0],["2026-01-23",49.2396,49.3476,47.9343,48.2091,86100.0],["2026-01-26",48.4545,49.3083,48.2385,48.6017,90900.0],["2026-01-27",48.4054,49.3083,48.4054,49.0728,52400.0],["2026-01-28",49.0335,49.0335,48.2582,48.3465,66800.0],["2026-01-29",48.5821,49.9267,48.5821,49.6028,101900.0],["2026-01-30",49.3181,50.2996,48.8176,49.9659,118500.0],["2026-02-02",49.907,50.3977,49.2985,49.6028,124200.0],["2026-02-03",49.5144,50.2996,49.1022,49.6813,72500.0],["2026-02-04",49.8579,50.8885,49.8383,50.28,76400.0],["2026-02-05",50.6529,51.0063,50.0444,50.5744,76000.0],["2026-02-06",50.7118,51.4381,49.4948,49.6322,83600.0],["2026-02-09",49.642,50.1916,49.2494,49.8383,107100.0],["2026-02-10",51.3988,52.5079,49.4457,50.0542,124100.0],["2026-02-11",50.3683,50.6529,49.6715,50.0935,99700.0],["2026-02-12",50.3065,51.3764,49.3753,50.5046,157400.0],["2026-02-13",50.4848,53.2191,50.4353,52.6445,114300.0],["2026-02-17",52.6445,53.1596,52.0005,52.4166,91700.0],["2026-02-18",52.4166,52.4662,51.0396,51.0396,84500.0],["2026-02-19",50.9405,51.8519,50.7919,51.0792,132000.0],["2026-02-20",51.4953,51.6439,50.5542,51.2278,81800.0],["2026-02-23",51.4061,51.7529,51.0297,51.5845,70300.0],["2026-02-24",51.7826,51.7826,50.7622,51.3566,121800.0],["2026-02-25",51.3863,51.6637,50.2173,51.3566,128600.0],["2026-02-26",51.5052,51.5052,50.6532,51.0198,147800.0],["2026-02-27",51.099,51.842,50.7226,51.8222,143400.0],["2026-03-02",51.5448,52.4166,51.4161,51.5448,102100.0],["2026-03-03",50.9009,51.7529,50.2272,51.5647,110500.0],["2026-03-04",51.8222,52.7634,50.9108,52.694,133800.0],["2026-03-05",52.1392,52.7138,51.8123,52.5058,119900.0],["2026-03-06",52.169,52.9813,52.169,52.5751,152800.0],["2026-03-09",52.4959,53.0606,51.4161,52.7931,81700.0],["2026-03-10",52.3473,52.6148,51.7133,51.7925,213100.0],["2026-03-11",51.4359,51.842,50.9702,51.6142,108000.0],["2026-03-12",51.6142,52.9219,51.4557,52.1591,126400.0],["2026-03-13",52.6049,52.8723,51.9213,52.6643,104100.0],["2026-03-16",53.1101,53.1101,51.9807,52.4265,131700.0],["2026-03-17",52.8525,52.912,51.8916,52.1491,160500.0],["2026-03-18",51.8619,52.5256,50.9702,51.3764,165100.0],["2026-03-19",51.2377,52.0699,50.9702,51.525,170400.0],["2026-03-20",51.6241,51.9906,49.722,50.1678,1031900.0],["2026-03-23",51.0396,51.2674,50.3461,51.1188,238900.0],["2026-03-24",50.8712,51.6538,50.6136,51.1288,184000.0],["2026-03-25",51.6439,52.2086,50.7226,51.9213,166300.0],["2026-03-26",51.5151,52.486,51.5151,52.1095,95700.0],["2026-03-27",51.7133,52.4166,51.5448,51.7826,97800.0],["2026-03-30",52.0303,52.9219,51.8519,52.6445,94500.0],["2026-03-31",52.8129,52.8922,51.4557,51.7529,136000.0],["2026-04-01",51.8916,52.8228,51.7133,52.3572,107100.0],["2026-04-02",52.5751,53.4568,52.2581,53.2488,87600.0],["2026-04-06",53.2191,53.2191,52.4464,52.7138,127300.0],["2026-04-07",52.6148,53.5559,52.6148,53.4667,99400.0],["2026-04-08",53.7838,53.7838,53.1299,53.5163,95200.0],["2026-04-09",53.2785,54.5664,53.2785,54.5565,122200.0],["2026-04-10",54.5664,54.5664,53.7937,54.0711,54600.0],["2026-04-13",53.9324,53.9423,52.9615,53.1596,76300.0],["2026-04-14",52.8723,53.5559,52.3077,53.5064,112100.0],["2026-04-15",53.1894,53.1894,52.7039,52.9516,75800.0],["2026-04-16",52.6544,53.1795,52.4166,53.1596,114700.0],["2026-04-17",53.0606,53.5262,52.2977,53.3082,90600.0],["2026-04-20",53.4866,53.8432,52.1492,52.1888,106900.0],["2026-04-21",52.4959,52.4959,50.9306,51.2674,145000.0],["2026-04-22",51.1585,51.743,50.9702,51.1486,85300.0],["2026-04-23",51.2873,52.4464,51.2476,52.3869,99200.0],["2026-04-24",51.743,53.0507,51.7133,52.2779,130800.0],["2026-04-27",51.951,52.6841,51.6736,51.9114,64000.0],["2026-04-28",52.3869,53.1299,52.0006,52.4959,86900.0],["2026-04-29",51.9312,52.7733,51.4161,51.634,97800.0],["2026-04-30",51.416,52.7733,51.2972,51.9708,106400.0],["2026-05-01",52.0501,52.3572,51.3665,51.3665,99700.0],["2026-05-04",51.4161,52.268,51.1188,51.9807,102700.0],["2026-05-05",52.8129,52.8129,49.3753,49.9399,189000.0],["2026-05-06",50.2669,50.2669,48.5827,48.8205,166400.0],["2026-05-07",49.0384,50.5641,48.7511,50.4947,143600.0],["2026-05-08",50.5145,51.0891,50.0786,50.2768,110700.0],["2026-05-11",50.3263,50.8712,50.2074,50.2768,102100.0],["2026-05-12",50.5145,50.7622,50.039,50.3065,87800.0],["2026-05-13",50.2074,50.5343,49.93,50.465,117200.0],["2026-05-14",50.73,51.05,50.34,51.04,91000.0],["2026-05-15",50.68,50.99,49.87,50.16,112200.0],["2026-05-18",50.32,51.05,50.04,50.76,98700.0],["2026-05-19",50.47,51.36,50.35,51.08,89300.0],["2026-05-20",51.1,51.75,50.82,51.33,90800.0],["2026-05-21",51.05,51.65,50.73,51.57,107000.0],["2026-05-22",51.35,51.89,50.72,51.81,59900.0],["2026-05-26",51.68,52.19,50.99,51.59,86400.0],["2026-05-27",51.89,52.19,51.49,51.68,81700.0],["2026-05-28",51.39,51.88,50.81,51.04,99900.0],["2026-05-29",50.99,51.12,50.03,50.03,229100.0],["2026-06-01",49.93,49.93,48.56,48.64,127000.0],["2026-06-02",48.39,50.18,48.39,49.46,181100.0],["2026-06-03",49.25,50.24,48.64,48.83,223300.0],["2026-06-04",49.51,50.13,48.62,50.13,193400.0],["2026-06-05",50.53,51.98,49.6,51.23,182600.0],["2026-06-08",51.08,51.51,50.22,50.63,139800.0],["2026-06-09",51.06,52.54,50.79,51.53,182600.0],["2026-06-10",51.49,53.47,51.17,51.6,136600.0],["2026-06-11",52.05,52.46,51.11,51.25,102300.0],["2026-06-12",51.36,52.07,51.36,51.91,80600.0],["2026-06-15",51.48,51.99,51.02,51.52,63200.0],["2026-06-16",51.69,52.2,51.28,51.47,108400.0],["2026-06-17",51.12,51.86,50.43,51.23,121900.0],["2026-06-18",51.27,51.78,50.92,50.96,200700.0],["2026-06-22",50.73,51.63,50.73,51.02,90400.0],["2026-06-23",51.6,52.41,51.33,51.74,245600.0],["2026-06-24",51.65,53.03,51.56,53.01,166800.0],["2026-06-25",53.03,53.66,51.65,52.42,574200.0],["2026-06-26",52.86,53.93,52.59,53.82,547300.0],["2026-06-29",53.82,53.82,52.97,53.11,175000.0],["2026-06-30",53.21,53.26,52.6,52.69,104200.0],["2026-07-01",52.7,53.49,51.96,52.45,160300.0],["2026-07-02",52.76,54.02,52.69,53.48,145400.0],["2026-07-06",53.41,53.75,52.23,52.26,99615.161676],["2026-07-07",52.63,53.625,52.63,52.84,116610.662915],["2026-07-08",52.77,53.8943,52.435,52.5,124417.552029],["2026-07-09",52.32,52.77,52.085,52.68,108797.9176],["2026-07-10",52.53,53.24,52.53,53.06,77561.48931],["2026-07-13",53.25,54.36,52.795,53.97,130433.01446],["2026-07-14",54.08,54.46,53.51,53.62,158917.1905],["2026-07-15",53.54,54.09,53.05,53.22,95134.92254],["2026-07-16",53.31,54.56,53.31,54.41,108345.35692],["2026-07-17",54.97,55.59,54.05,54.55,160377.63246],["2026-07-20",54.64,55.1746,54.04,54.32,89037.903129],["2026-07-21",53.99,54.5199,53.535,53.92,124149.414507],["2026-07-22",54.37,55.47,54.28,55.33,84990.341986],["2026-07-23",54.88,55.8,54.26,55.28,72986.370174],["2026-07-24",55.68,56.175,54.54,55.58,82964.244665],["2026-07-27",55.6,56.05,55.3,55.54,94573.737018],["2026-07-28",56.16,57.26,55.57,55.99,96198.984204],["2026-07-29",55.81,56.22,54.82,55,95892.566536],["2026-07-30",54.92,55.07,54.014,54.5,77931.60089],["2026-07-31",54.3,54.49,53.73,53.94,99145.937759],["2026-08-03",53.53,54.9299,51.82,53.51,156472.63055],["2026-08-04",52.71,54.5075,51.98,53.61,143122.464159],["2026-08-05",54.15,54.23,52.89,53.52,151781.436891],["2026-08-06",53.95,54.33,53.3701,53.8,127308.742674],["2026-08-07",53.55,54.275,53.23,53.73,79808.705795],["2026-08-10",53.29,53.3599,52.75,53.21,17852.988462],["2026-08-11",53.02,53.99,53.02,53.77,83603.031331],["2026-08-12",53.94,54.23,53.33,53.97,75168.790717],["2026-08-13",54.31,54.86,54.24,54.41,69172.087828],["2026-08-14",54.29,54.79,52.65,54.56,71060.867598]]}