{"t":"CDE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",125.3686,136.4305,125.3686,125.3686,1875.0],["1980-03-18",129.0559,140.1178,129.0559,129.0559,1125.0],["1980-03-19",140.1178,151.1798,140.1178,140.1178,1113.0],["1980-03-20",143.8051,154.8671,143.8051,143.8051,950.0],["1980-03-21",143.8051,154.8671,143.8051,143.8051,700.0],["1980-03-24",129.0559,129.0559,117.9939,117.9939,1038.0],["1980-03-25",117.994,121.6813,110.6193,110.6193,1063.0],["1980-03-26",110.6193,117.994,106.932,106.932,325.0],["1980-03-27",95.8701,95.8701,84.8082,84.8082,1263.0],["1980-03-28",117.9939,129.0559,117.9939,117.9939,1925.0],["1980-03-31",117.994,121.6813,110.6193,110.6193,838.0],["1980-04-01",110.6193,121.6813,110.6193,110.6193,438.0],["1980-04-02",114.3066,125.3686,114.3066,114.3066,350.0],["1980-04-03",114.3067,117.994,106.932,106.932,163.0],["1980-04-07",106.932,117.994,106.932,106.932,238.0],["1980-04-08",114.3066,125.3686,114.3066,114.3066,775.0],["1980-04-09",117.9939,129.0559,117.9939,117.9939,788.0],["1980-04-10",117.994,125.3686,114.3066,114.3066,100.0],["1980-04-11",114.3066,121.6813,110.6193,110.6193,213.0],["1980-04-14",110.6193,114.3066,103.2447,103.2447,313.0],["1980-04-15",103.2447,106.932,95.8701,95.8701,750.0],["1980-04-16",95.8701,106.932,95.8701,95.8701,1688.0],["1980-04-17",95.8701,106.932,95.8701,95.8701,650.0],["1980-04-18",95.8701,106.932,95.8701,95.8701,1375.0],["1980-04-21",95.8701,106.932,95.8701,95.8701,563.0],["1980-04-22",95.8701,106.932,95.8701,95.8701,438.0],["1980-04-23",99.5574,106.932,99.5574,99.5574,1663.0],["1980-04-24",110.6193,117.994,110.6193,110.6193,1325.0],["1980-04-25",110.6193,117.994,110.6193,110.6193,750.0],["1980-04-28",110.6193,114.3067,106.932,106.932,1138.0],["1980-04-29",106.932,114.3067,106.932,106.932,850.0],["1980-04-30",106.932,110.6193,103.2447,103.2447,838.0],["1980-05-01",106.932,114.3067,106.932,106.932,1288.0],["1980-05-02",108.7757,116.1503,108.7757,108.7757,313.0],["1980-05-05",112.463,119.8376,112.463,112.463,388.0],["1980-05-06",112.463,116.1503,108.7757,108.7757,1038.0],["1980-05-07",108.7757,114.3067,106.932,106.932,900.0],["1980-05-08",106.932,114.3067,106.932,106.932,388.0],["1980-05-09",106.932,114.3067,106.932,106.932,475.0],["1980-05-12",106.932,108.7757,101.401,101.401,750.0],["1980-05-13",101.4011,106.932,99.5574,99.5574,450.0],["1980-05-14",99.5574,106.932,99.5574,99.5574,675.0],["1980-05-15",101.401,108.7757,101.401,101.401,463.0],["1980-05-16",103.2447,110.6193,103.2447,103.2447,438.0],["1980-05-19",103.2447,110.6193,103.2447,103.2447,250.0],["1980-05-20",103.2447,106.932,99.5574,99.5574,750.0],["1980-05-21",99.5574,106.932,99.5574,99.5574,675.0],["1980-05-22",99.5574,106.932,99.5574,99.5574,488.0],["1980-05-23",99.5574,106.932,99.5574,99.5574,438.0],["1980-05-27",99.5574,106.932,99.5574,99.5574,988.0],["1980-05-28",105.0884,112.463,105.0884,105.0884,1813.0],["1980-05-29",105.0884,108.7757,101.401,101.401,1600.0],["1980-05-30",106.932,114.3067,106.932,106.932,663.0],["1980-06-02",117.9939,125.3686,117.9939,117.9939,1575.0],["1980-06-03",119.8376,127.2122,119.8376,119.8376,888.0],["1980-06-04",136.4305,143.8051,136.4305,136.4305,1075.0],["1980-06-05",136.4306,138.2742,130.8996,130.8996,863.0],["1980-06-06",130.8996,136.4305,129.0559,129.0559,525.0],["1980-06-09",134.5869,141.9615,134.5869,134.5869,638.0],["1980-06-10",134.5869,134.5869,127.2122,127.2122,1113.0],["1980-06-11",130.8996,138.2742,130.8996,130.8996,450.0],["1980-06-12",130.8996,138.2742,130.8996,130.8996,275.0],["1980-06-13",136.4305,143.8051,136.4305,136.4305,1063.0],["1980-06-16",136.4305,136.4305,129.0559,129.0559,750.0],["1980-06-17",129.0559,134.5869,127.2122,127.2122,500.0],["1980-06-18",134.5869,141.9615,134.5869,134.5869,500.0],["1980-06-19",134.5869,136.4305,129.0559,129.0559,650.0],["1980-06-20",130.8996,138.2742,130.8996,130.8996,175.0],["1980-06-23",132.7432,140.1178,132.7432,132.7432,225.0],["1980-06-24",132.7432,140.1178,132.7432,132.7432,238.0],["1980-06-25",138.2742,145.6488,138.2742,138.2742,713.0],["1980-06-26",140.1178,147.4925,140.1178,140.1178,463.0],["1980-06-27",140.1178,147.4925,140.1178,140.1178,438.0],["1980-06-30",143.8051,151.1798,143.8051,143.8051,925.0],["1980-07-01",143.8051,151.1798,143.8051,143.8051,438.0],["1980-07-02",145.6488,153.0234,145.6488,145.6488,675.0],["1980-07-03",147.4924,154.8671,147.4924,147.4924,900.0],["1980-07-07",147.4924,151.1797,147.4924,147.4924,788.0],["1980-07-08",151.1798,153.0234,151.1798,151.1798,1638.0],["1980-07-09",151.1797,151.1797,147.4924,147.4924,625.0],["1980-07-10",147.4925,147.4925,143.8051,143.8051,400.0],["1980-07-11",145.6488,149.3361,145.6488,145.6488,263.0],["1980-07-14",145.6488,147.4925,143.8051,143.8051,713.0],["1980-07-15",141.9615,141.9615,138.2742,138.2742,700.0],["1980-07-16",140.1178,143.8051,140.1178,140.1178,425.0],["1980-07-17",143.8051,145.6488,143.8051,143.8051,938.0],["1980-07-18",145.6488,147.4925,145.6488,145.6488,250.0],["1980-07-21",147.4924,149.3361,147.4924,147.4924,238.0],["1980-07-22",147.4925,147.4925,145.6488,145.6488,550.0],["1980-07-23",145.6488,147.4925,145.6488,145.6488,775.0],["1980-07-24",145.6488,147.4925,143.8051,143.8051,113.0],["1980-07-25",145.6488,149.3361,145.6488,145.6488,275.0],["1980-07-28",145.6488,149.3361,145.6488,145.6488,438.0],["1980-07-29",145.6488,147.4925,145.6488,145.6488,225.0],["1980-07-30",143.8051,143.8051,140.1178,140.1178,313.0],["1980-07-31",140.1178,140.1178,136.4305,136.4305,588.0],["1980-08-01",138.2742,143.8052,138.2742,138.2742,588.0],["1980-08-04",138.2742,143.8052,138.2742,138.2742,200.0],["1980-08-05",140.1178,143.8051,140.1178,140.1178,425.0],["1980-08-06",143.8051,145.6488,143.8051,143.8051,200.0],["1980-08-07",143.8051,145.6488,141.9615,141.9615,575.0],["1980-08-08",141.9615,143.8051,141.9615,141.9615,200.0],["1980-08-11",141.9615,141.9615,136.4305,136.4305,913.0],["1980-08-12",136.4305,140.1178,136.4305,136.4305,1225.0],["1980-08-13",136.4305,138.2742,134.5869,134.5869,563.0],["1980-08-14",138.2742,140.1178,138.2742,138.2742,225.0],["1980-08-15",138.2742,140.1178,136.4305,136.4305,238.0],["1980-08-18",136.4305,138.2742,134.5869,134.5869,375.0],["1980-08-19",134.5869,136.4305,132.7432,132.7432,425.0],["1980-08-20",140.1178,141.9615,140.1178,140.1178,975.0],["1980-08-21",140.1178,143.8051,140.1178,140.1178,1000.0],["1980-08-22",140.1178,145.6488,140.1178,140.1178,475.0],["1980-08-25",140.1178,143.8052,138.2742,138.2742,425.0],["1980-08-26",138.2742,141.9615,138.2742,138.2742,463.0],["1980-08-27",138.2742,141.9615,138.2742,138.2742,325.0],["1980-08-28",138.2742,140.1178,136.4305,136.4305,313.0],["1980-08-29",136.4305,140.1178,136.4305,136.4305,63.0],["1980-09-02",141.9615,145.6488,141.9615,141.9615,10225.0],["1980-09-03",143.8051,147.4925,143.8051,143.8051,638.0],["1980-09-04",151.1798,154.8671,151.1798,151.1798,975.0],["1980-09-05",167.7727,169.6163,167.7727,167.7727,1925.0],["1980-09-08",176.991,182.5219,176.991,176.991,1888.0],["1980-09-09",182.5219,184.3656,182.5219,182.5219,1938.0],["1980-09-10",182.5219,186.2092,182.5219,182.5219,1425.0],["1980-09-11",182.5219,186.2092,182.5219,182.5219,1138.0],["1980-09-12",184.3656,188.0529,184.3656,184.3656,875.0],["1980-09-15",182.5219,182.5219,178.8346,178.8346,1125.0],["1980-09-16",182.5219,188.0529,182.5219,182.5219,1663.0],["1980-09-17",184.3656,186.2092,184.3656,184.3656,1250.0],["1980-09-18",184.3656,186.2092,184.3656,184.3656,1200.0],["1980-09-19",184.3656,188.0529,184.3656,184.3656,888.0],["1980-09-22",210.1767,213.8641,210.1767,210.1767,3313.0],["1980-09-23",212.0204,213.864,212.0204,212.0204,3038.0],["1980-09-24",212.0204,212.0204,208.3331,208.3331,2125.0],["1980-09-25",200.9585,200.9585,197.2712,197.2712,1800.0],["1980-09-26",193.5838,193.5838,188.0529,188.0529,888.0],["1980-09-29",186.2092,186.2092,182.5219,182.5219,1263.0],["1980-09-30",199.1148,204.6458,199.1148,199.1148,1388.0],["1980-10-01",202.8021,208.3331,202.8021,202.8021,650.0],["1980-10-02",202.8021,206.4894,200.9585,200.9585,713.0],["1980-10-03",199.1148,199.1148,193.5838,193.5838,1000.0],["1980-10-06",193.5838,199.1148,191.7402,191.7402,475.0],["1980-10-07",191.7402,191.7402,186.2092,186.2092,800.0],["1980-10-08",189.8965,195.4275,189.8965,189.8965,838.0],["1980-10-09",199.1148,200.9584,199.1148,199.1148,425.0],["1980-10-10",202.8021,206.4894,202.8021,202.8021,525.0],["1980-10-13",204.6458,208.3331,204.6458,204.6458,300.0],["1980-10-14",204.6457,206.4894,202.8021,202.8021,350.0],["1980-10-15",202.8021,204.6457,202.8021,202.8021,163.0],["1980-10-16",202.8021,204.6458,200.9585,200.9585,600.0],["1980-10-17",197.2712,197.2712,193.5838,193.5838,900.0],["1980-10-20",189.8965,189.8965,184.3656,184.3656,450.0],["1980-10-21",171.46,171.46,167.7727,167.7727,1300.0],["1980-10-22",178.8346,180.6782,178.8346,178.8346,900.0],["1980-10-23",176.991,176.991,171.46,171.46,888.0],["1980-10-24",171.46,176.991,171.46,171.46,313.0],["1980-10-27",175.1473,178.8346,175.1473,175.1473,688.0],["1980-10-28",175.1473,176.9909,169.6163,169.6163,175.0],["1980-10-29",175.1473,178.8346,175.1473,175.1473,788.0],["1980-10-30",175.1473,178.8346,175.1473,175.1473,363.0],["1980-10-31",169.6163,169.6163,165.929,165.929,775.0],["1980-11-03",167.7727,171.46,167.7727,167.7727,775.0],["1980-11-05",167.7727,173.3036,167.7727,167.7727,1075.0],["1980-11-06",147.4925,147.4925,141.9615,141.9615,1563.0],["1980-11-07",143.8051,147.4925,143.8051,143.8051,1025.0],["1980-11-10",147.4924,151.1797,147.4924,147.4924,2325.0],["1980-11-11",149.3361,153.0234,149.3361,149.3361,425.0],["1980-11-12",151.1798,153.0234,151.1798,151.1798,350.0],["1980-11-13",151.1798,154.8671,151.1798,151.1798,488.0],["1980-11-14",154.8671,160.398,154.8671,154.8671,450.0],["1980-11-17",154.8671,160.398,154.8671,154.8671,313.0],["1980-11-18",160.398,164.0853,160.398,160.398,538.0],["1980-11-19",164.0854,169.6163,164.0854,164.0854,1100.0],["1980-11-20",180.6782,186.2092,180.6782,180.6782,838.0],["1980-11-21",180.6782,184.3655,180.6782,180.6782,675.0],["1980-11-24",178.8346,178.8346,173.3036,173.3036,675.0],["1980-11-25",173.3036,175.1473,171.46,171.46,338.0],["1980-11-26",171.46,176.991,171.46,171.46,338.0],["1980-11-28",171.46,176.991,171.46,171.46,213.0],["1980-12-01",173.3036,176.9909,173.3036,173.3036,1438.0],["1980-12-02",173.3036,175.1473,171.46,171.46,425.0],["1980-12-03",173.3036,176.9909,173.3036,173.3036,675.0],["1980-12-04",173.3036,176.9909,173.3036,173.3036,600.0],["1980-12-05",173.3036,175.1473,171.46,171.46,763.0],["1980-12-08",167.7727,167.7727,162.2417,162.2417,488.0],["1980-12-09",153.0234,153.0234,149.3361,149.3361,1213.0],["1980-12-10",147.4925,147.4925,141.9615,141.9615,1400.0],["1980-12-11",134.5869,134.5869,130.8996,130.8996,1763.0],["1980-12-12",151.1798,154.8671,151.1798,151.1798,2588.0],["1980-12-15",153.0234,158.5544,153.0234,153.0234,1213.0],["1980-12-16",149.3361,149.3361,143.8051,143.8051,1363.0],["1980-12-17",153.0234,156.7107,153.0234,153.0234,763.0],["1980-12-18",153.0234,156.7107,153.0234,153.0234,738.0],["1980-12-19",153.0234,156.7107,151.1798,151.1798,250.0],["1980-12-22",154.8671,158.5544,154.8671,154.8671,338.0],["1980-12-23",158.5544,164.0854,158.5544,158.5544,850.0],["1980-12-24",160.398,165.929,160.398,160.398,363.0],["1980-12-26",160.398,165.929,160.398,160.398,113.0],["1980-12-29",160.398,165.929,160.398,160.398,1000.0],["1980-12-30",160.398,164.0853,160.398,160.398,1075.0],["1980-12-31",160.398,164.0853,160.398,160.398,850.0],["1981-01-02",160.398,162.2417,160.398,160.398,125.0],["1981-01-05",160.398,164.0853,160.398,160.398,838.0],["1981-01-06",160.398,164.0853,160.398,160.398,425.0],["1981-01-07",158.5544,158.5544,156.7107,156.7107,2350.0],["1981-01-08",156.7107,156.7107,153.0234,153.0234,813.0],["1981-01-09",153.0234,154.8671,153.0234,153.0234,363.0],["1981-01-12",151.1798,151.1798,149.3361,149.3361,575.0],["1981-01-13",149.3361,151.1798,149.3361,149.3361,1125.0],["1981-01-14",149.3361,151.1797,147.4924,147.4924,775.0],["1981-01-15",147.4924,151.1797,147.4924,147.4924,463.0],["1981-01-16",147.4925,149.3361,145.6488,145.6488,200.0],["1981-01-19",145.6488,149.3361,145.6488,145.6488,250.0],["1981-01-20",145.6488,151.1798,145.6488,145.6488,263.0],["1981-01-21",147.4924,149.3361,147.4924,147.4924,388.0],["1981-01-22",141.9615,141.9615,136.4305,136.4305,375.0],["1981-01-23",136.4305,140.1178,136.4305,136.4305,363.0],["1981-01-26",133.665,133.665,126.7513,126.7513,490.0],["1981-01-27",131.3605,135.9696,131.3605,131.3605,670.0],["1981-01-28",135.9696,140.5787,135.9696,135.9696,1090.0],["1981-01-29",135.9696,140.5787,135.9696,135.9696,620.0],["1981-01-30",147.4924,152.1016,147.4924,147.4924,670.0],["1981-02-02",140.5787,140.5787,135.9696,135.9696,600.0],["1981-02-03",138.2742,140.5788,138.2742,138.2742,580.0],["1981-02-04",135.9696,135.9696,131.3605,131.3605,1110.0],["1981-02-05",133.665,140.5787,133.665,133.665,450.0],["1981-02-06",138.2742,140.5788,138.2742,138.2742,180.0],["1981-02-09",138.2742,140.5788,138.2742,138.2742,310.0],["1981-02-10",142.8833,145.1879,142.8833,142.8833,260.0],["1981-02-11",138.2742,138.2742,135.9696,135.9696,420.0],["1981-02-12",135.9696,135.9696,133.665,133.665,250.0],["1981-02-13",133.665,135.9696,133.665,133.665,370.0],["1981-02-17",133.665,135.9696,131.3605,131.3605,320.0],["1981-02-18",135.9696,142.8833,135.9696,135.9696,550.0],["1981-02-19",135.9696,135.9696,133.665,133.665,560.0],["1981-02-20",140.5788,145.1879,140.5788,140.5788,910.0],["1981-02-23",140.5788,142.8833,140.5788,140.5788,270.0],["1981-02-24",140.5788,140.5788,138.2742,138.2742,80.0],["1981-02-25",138.2742,140.5788,138.2742,138.2742,240.0],["1981-02-26",138.2742,140.5788,138.2742,138.2742,320.0],["1981-02-27",138.2742,142.8833,138.2742,138.2742,560.0],["1981-03-02",138.2742,138.2742,133.665,133.665,630.0],["1981-03-03",133.665,135.9696,131.3605,131.3605,420.0],["1981-03-04",131.3605,133.665,129.0559,129.0559,380.0],["1981-03-05",126.7513,126.7513,124.4467,124.4467,820.0],["1981-03-06",129.0559,133.665,129.0559,129.0559,360.0],["1981-03-09",131.3605,135.9696,131.3605,131.3605,540.0],["1981-03-10",138.2742,142.8833,138.2742,138.2742,490.0],["1981-03-11",138.2742,138.2742,133.665,133.665,470.0],["1981-03-12",138.2742,141.731,138.2742,138.2742,490.0],["1981-03-13",145.1879,149.797,145.1879,145.1879,1730.0],["1981-03-16",154.4061,159.0153,154.4061,154.4061,570.0],["1981-03-17",154.4062,154.4062,152.1016,152.1016,470.0],["1981-03-18",154.4061,159.0153,154.4061,154.4061,440.0],["1981-03-19",154.4061,159.0153,154.4061,154.4061,360.0],["1981-03-20",161.3199,165.929,161.3199,161.3199,1100.0],["1981-03-23",165.929,170.5381,165.929,165.929,2270.0],["1981-03-24",165.929,168.2336,161.3199,161.3199,590.0],["1981-03-25",163.6244,165.929,163.6244,163.6244,430.0],["1981-03-26",168.2336,170.5382,168.2336,168.2336,640.0],["1981-03-27",168.2336,170.5381,165.929,165.929,480.0],["1981-03-30",154.4062,154.4062,152.1016,152.1016,520.0],["1981-03-31",152.1016,154.4062,149.797,149.797,610.0],["1981-04-01",149.797,154.4062,149.797,149.797,250.0],["1981-04-02",152.1016,156.7107,152.1016,152.1016,710.0],["1981-04-03",156.7107,161.3199,156.7107,156.7107,900.0],["1981-04-06",159.0153,161.3199,159.0153,159.0153,780.0],["1981-04-07",157.863,157.863,154.4061,154.4061,750.0],["1981-04-08",154.4062,156.7107,152.1016,152.1016,210.0],["1981-04-09",152.1016,152.1016,147.4924,147.4924,300.0],["1981-04-10",147.4925,147.4925,145.1879,145.1879,510.0],["1981-04-13",140.5788,140.5788,138.2742,138.2742,760.0],["1981-04-14",138.2742,142.8833,138.2742,138.2742,270.0],["1981-04-15",140.5788,145.1879,140.5788,140.5788,220.0],["1981-04-16",142.8833,147.4925,142.8833,142.8833,350.0],["1981-04-20",142.8833,147.4925,142.8833,142.8833,210.0],["1981-04-21",142.8833,147.4925,142.8833,142.8833,150.0],["1981-04-22",147.4924,149.797,147.4924,147.4924,500.0],["1981-04-23",147.4925,147.4925,142.8833,142.8833,220.0],["1981-04-24",140.5787,140.5787,135.9696,135.9696,440.0],["1981-04-27",135.9696,140.5787,135.9696,135.9696,270.0],["1981-04-28",135.9696,138.2742,135.9696,135.9696,560.0],["1981-04-29",135.9696,138.2742,133.665,133.665,210.0],["1981-04-30",133.665,138.2742,133.665,133.665,350.0],["1981-05-01",133.665,138.2742,133.665,133.665,300.0],["1981-05-04",133.665,138.2742,133.665,133.665,340.0],["1981-05-05",138.2742,142.8833,138.2742,138.2742,500.0],["1981-05-06",138.2742,142.8833,138.2742,138.2742,80.0],["1981-05-07",138.2742,142.8833,138.2742,138.2742,90.0],["1981-05-08",138.2742,142.8833,138.2742,138.2742,140.0],["1981-05-11",138.2742,142.8833,138.2742,138.2742,510.0],["1981-05-12",138.2742,138.2742,133.665,133.665,340.0],["1981-05-13",133.665,140.5787,133.665,133.665,460.0],["1981-05-14",135.9696,140.5787,135.9696,135.9696,220.0],["1981-05-15",135.9696,138.2742,135.9696,135.9696,180.0],["1981-05-18",135.9696,138.2742,133.665,133.665,280.0],["1981-05-19",133.665,135.9696,133.665,133.665,280.0],["1981-05-20",133.665,138.2742,133.665,133.665,120.0],["1981-05-21",133.665,133.665,129.0559,129.0559,500.0],["1981-05-22",129.0559,131.3605,129.0559,129.0559,100.0],["1981-05-26",124.4467,124.4467,119.8376,119.8376,780.0],["1981-05-27",119.8376,122.1422,117.5331,117.5331,440.0],["1981-05-28",122.1422,126.7513,122.1422,122.1422,580.0],["1981-05-29",124.4467,126.7513,124.4467,124.4467,780.0],["1981-06-01",126.7513,129.0559,126.7513,126.7513,590.0],["1981-06-02",126.7513,129.0559,124.4467,124.4467,380.0],["1981-06-03",124.4467,126.7513,122.1422,122.1422,390.0],["1981-06-04",119.8376,119.8376,115.2285,115.2285,690.0],["1981-06-05",115.2285,115.2285,110.6193,110.6193,390.0],["1981-06-08",112.9239,117.5331,112.9239,112.9239,480.0],["1981-06-09",112.9239,112.9239,110.6193,110.6193,590.0],["1981-06-10",110.6193,112.9239,108.3148,108.3148,620.0],["1981-06-11",110.6193,115.2285,110.6193,110.6193,510.0],["1981-06-12",110.6193,115.2285,110.6193,110.6193,490.0],["1981-06-15",110.6193,110.6193,108.3148,108.3148,480.0],["1981-06-16",108.3148,108.3148,103.7056,103.7056,730.0],["1981-06-17",103.7056,106.0102,103.7056,103.7056,310.0],["1981-06-18",103.7056,103.7056,101.401,101.401,280.0],["1981-06-19",101.4011,101.4011,96.7919,96.7919,460.0],["1981-06-22",103.7056,106.0102,103.7056,103.7056,1230.0],["1981-06-23",103.7056,106.0102,101.401,101.401,420.0],["1981-06-24",101.401,106.0102,101.401,101.401,500.0],["1981-06-25",99.0965,99.0965,94.4874,94.4874,590.0],["1981-06-26",94.4874,94.4874,89.8782,89.8782,530.0],["1981-06-29",94.4874,99.0965,94.4874,94.4874,630.0],["1981-06-30",94.4874,96.7919,94.4874,94.4874,580.0],["1981-07-01",96.7919,99.0965,96.7919,96.7919,410.0],["1981-07-02",96.7919,103.7056,96.7919,96.7919,430.0],["1981-07-06",96.7919,99.0965,94.4874,94.4874,720.0],["1981-07-07",94.4874,99.0965,94.4874,94.4874,760.0],["1981-07-08",94.4874,96.7919,94.4874,94.4874,760.0],["1981-07-09",101.401,103.7056,101.401,101.401,970.0],["1981-07-10",115.2285,117.533,115.2285,115.2285,1430.0],["1981-07-13",115.2285,117.5331,112.9239,112.9239,920.0],["1981-07-14",112.9239,117.5331,112.9239,112.9239,340.0],["1981-07-15",112.9239,115.2285,112.9239,112.9239,220.0],["1981-07-16",112.9239,117.5331,112.9239,112.9239,200.0],["1981-07-17",115.2285,119.8376,115.2285,115.2285,450.0],["1981-07-20",119.8376,122.1422,119.8376,119.8376,1300.0],["1981-07-21",119.8376,119.8376,115.2285,115.2285,670.0],["1981-07-22",117.5331,122.1422,117.5331,117.5331,650.0],["1981-07-23",117.5331,122.1422,117.5331,117.5331,290.0],["1981-07-24",117.533,119.8376,115.2285,115.2285,510.0],["1981-07-27",115.2285,119.8376,115.2285,115.2285,320.0],["1981-07-28",115.2285,117.5331,112.9239,112.9239,360.0],["1981-07-29",112.9239,119.8376,112.9239,112.9239,340.0],["1981-07-30",115.2285,119.8376,115.2285,115.2285,150.0],["1981-07-31",115.2285,117.533,115.2285,115.2285,180.0],["1981-08-03",112.9239,112.9239,108.3148,108.3148,710.0],["1981-08-04",108.3148,110.6193,108.3148,108.3148,380.0],["1981-08-05",108.3148,108.3148,103.7056,103.7056,230.0],["1981-08-06",108.3148,112.9239,108.3148,108.3148,890.0],["1981-08-07",108.3148,110.6193,106.0102,106.0102,300.0],["1981-08-10",106.0102,106.0102,106.0102,106.0102,0.0],["1981-08-11",106.0102,106.0102,103.7056,103.7056,250.0],["1981-08-12",112.9239,117.5331,112.9239,112.9239,1050.0],["1981-08-13",112.9239,117.5331,112.9239,112.9239,320.0],["1981-08-14",112.9239,115.2285,112.9239,112.9239,240.0],["1981-08-17",112.9239,117.5331,112.9239,112.9239,290.0],["1981-08-18",115.2285,117.533,115.2285,115.2285,590.0],["1981-08-19",117.5331,119.8376,117.5331,117.5331,360.0],["1981-08-20",117.5331,119.8376,117.5331,117.5331,430.0],["1981-08-21",117.5331,119.8376,117.5331,117.5331,250.0],["1981-08-24",110.6193,110.6193,106.0102,106.0102,810.0],["1981-08-25",106.0102,106.0102,103.7056,103.7056,470.0],["1981-08-26",103.7056,103.7056,99.0965,99.0965,400.0],["1981-08-27",99.0965,103.7056,99.0965,99.0965,90.0],["1981-08-28",103.7056,106.0102,103.7056,103.7056,450.0],["1981-08-31",103.7056,104.8579,101.401,101.401,580.0],["1981-09-01",101.401,104.8579,101.401,101.401,900.0],["1981-09-02",110.6193,112.9239,110.6193,110.6193,500.0],["1981-09-03",112.9239,115.2285,112.9239,112.9239,170.0],["1981-09-04",112.9239,117.5331,112.9239,112.9239,260.0],["1981-09-08",112.9239,115.2285,112.9239,112.9239,430.0],["1981-09-09",117.5331,119.8376,117.5331,117.5331,210.0],["1981-09-10",117.5331,122.1422,117.5331,117.5331,370.0],["1981-09-11",119.8376,124.4467,119.8376,119.8376,200.0],["1981-09-14",124.4467,126.7513,124.4467,124.4467,230.0],["1981-09-15",124.4467,126.7513,124.4467,124.4467,110.0],["1981-09-16",124.4467,124.4467,119.8376,119.8376,480.0],["1981-09-17",108.3148,108.3148,106.0102,106.0102,510.0],["1981-09-18",106.0102,108.3148,103.7056,103.7056,310.0],["1981-09-21",106.0102,110.6193,106.0102,106.0102,450.0],["1981-09-22",108.3148,112.9239,108.3148,108.3148,440.0],["1981-09-23",108.3148,108.3148,106.0102,106.0102,570.0],["1981-09-24",106.0102,108.3148,103.7056,103.7056,120.0],["1981-09-25",103.7056,103.7056,101.401,101.401,620.0],["1981-09-28",99.0965,99.0965,94.4874,94.4874,170.0],["1981-09-29",94.4874,99.0965,94.4874,94.4874,120.0],["1981-09-30",96.7919,99.0965,96.7919,96.7919,310.0],["1981-10-01",96.7919,99.0965,94.4874,94.4874,180.0],["1981-10-02",96.7919,101.4011,96.7919,96.7919,330.0],["1981-10-05",99.0965,101.401,99.0965,99.0965,970.0],["1981-10-06",119.8376,122.1422,119.8376,119.8376,1160.0],["1981-10-07",119.8376,119.8376,117.5331,117.5331,650.0],["1981-10-08",122.1422,124.4467,122.1422,122.1422,1020.0],["1981-10-09",122.1422,126.7513,122.1422,122.1422,370.0],["1981-10-12",122.1422,126.7513,122.1422,122.1422,930.0],["1981-10-13",129.0559,133.665,129.0559,129.0559,440.0],["1981-10-14",129.0559,129.0559,126.7513,126.7513,730.0],["1981-10-15",122.1422,122.1422,117.5331,117.5331,670.0],["1981-10-16",117.533,119.8376,115.2285,115.2285,450.0],["1981-10-19",115.2285,115.2285,112.9239,112.9239,620.0],["1981-10-20",112.9239,115.2285,112.9239,112.9239,170.0],["1981-10-21",112.9239,117.5331,112.9239,112.9239,130.0],["1981-10-22",112.9239,115.2285,112.9239,112.9239,290.0],["1981-10-23",112.9239,112.9239,110.6193,110.6193,850.0],["1981-10-26",110.6193,110.6193,106.0102,106.0102,950.0],["1981-10-27",108.3148,112.9239,108.3148,108.3148,360.0],["1981-10-28",108.3148,110.6193,106.0102,106.0102,130.0],["1981-10-29",106.0102,110.6193,106.0102,106.0102,120.0],["1981-10-30",106.0102,110.6193,106.0102,106.0102,160.0],["1981-11-02",106.0102,108.3148,103.7056,103.7056,230.0],["1981-11-03",103.7056,103.7056,99.0965,99.0965,1100.0],["1981-11-04",99.0965,101.401,99.0965,99.0965,1010.0],["1981-11-05",99.0965,101.4011,96.7919,96.7919,430.0],["1981-11-06",96.7919,101.4011,96.7919,96.7919,210.0],["1981-11-09",96.7919,99.0965,96.7919,96.7919,200.0],["1981-11-10",96.7919,99.0965,94.4874,94.4874,370.0],["1981-11-11",94.4874,96.7919,92.1828,92.1828,320.0],["1981-11-12",92.1828,99.0965,92.1828,92.1828,490.0],["1981-11-13",94.4874,99.0965,94.4874,94.4874,610.0],["1981-11-16",94.4874,96.7919,92.1828,92.1828,620.0],["1981-11-17",92.1828,92.1828,89.8782,89.8782,250.0],["1981-11-18",92.1828,94.4874,92.1828,92.1828,760.0],["1981-11-19",92.1828,92.1828,89.8782,89.8782,460.0],["1981-11-20",92.1828,94.4874,92.1828,92.1828,720.0],["1981-11-23",92.1828,94.4874,87.5736,87.5736,390.0],["1981-11-24",89.8782,94.4874,89.8782,89.8782,520.0],["1981-11-25",89.8782,94.4874,89.8782,89.8782,600.0],["1981-11-27",94.4874,99.0965,94.4874,94.4874,520.0],["1981-11-30",94.4874,96.7919,94.4874,94.4874,410.0],["1981-12-01",96.7919,99.0965,96.7919,96.7919,760.0],["1981-12-02",96.7919,99.0965,96.7919,96.7919,500.0],["1981-12-03",96.7919,101.4011,96.7919,96.7919,450.0],["1981-12-04",101.401,103.7056,101.401,101.401,180.0],["1981-12-07",101.4011,101.4011,96.7919,96.7919,460.0],["1981-12-08",96.7919,101.4011,96.7919,96.7919,460.0],["1981-12-09",96.7919,99.0965,94.4874,94.4874,300.0],["1981-12-10",94.4874,96.7919,92.1828,92.1828,200.0],["1981-12-11",92.1828,94.4874,92.1828,92.1828,650.0],["1981-12-14",94.4874,99.0965,94.4874,94.4874,800.0],["1981-12-15",94.4874,96.7919,92.1828,92.1828,430.0],["1981-12-16",92.1828,96.7919,92.1828,92.1828,410.0],["1981-12-17",92.1828,96.7919,92.1828,92.1828,370.0],["1981-12-18",92.1828,94.4874,89.8782,89.8782,450.0],["1981-12-21",89.8782,89.8782,85.2691,85.2691,750.0],["1981-12-22",85.2691,85.2691,82.9645,82.9645,1200.0],["1981-12-23",82.9645,87.5736,82.9645,82.9645,1210.0],["1981-12-24",85.2691,89.8782,85.2691,85.2691,730.0],["1981-12-28",85.2691,85.2691,80.6599,80.6599,1280.0],["1981-12-29",80.6599,85.2691,80.6599,80.6599,660.0],["1981-12-30",80.6599,85.2691,80.6599,80.6599,1280.0],["1981-12-31",80.6599,85.2691,80.6599,80.6599,1170.0],["1982-01-04",85.2691,87.5736,85.2691,85.2691,310.0],["1982-01-05",85.2691,85.2691,80.6599,80.6599,390.0],["1982-01-06",82.9645,85.2691,82.9645,82.9645,110.0],["1982-01-07",82.9645,85.2691,80.6599,80.6599,410.0],["1982-01-08",80.6599,85.2691,80.6599,80.6599,330.0],["1982-01-11",80.6599,82.9645,80.6599,80.6599,440.0],["1982-01-12",80.6599,82.9645,78.3554,78.3554,470.0],["1982-01-13",78.3554,82.9645,78.3554,78.3554,270.0],["1982-01-14",80.6599,82.9645,80.6599,80.6599,760.0],["1982-01-15",80.6599,82.9645,80.6599,80.6599,420.0],["1982-01-18",80.6599,82.9645,78.3554,78.3554,80.0],["1982-01-19",78.3554,80.6599,78.3554,78.3554,240.0],["1982-01-20",78.3554,80.6599,78.3554,78.3554,280.0],["1982-01-21",78.3554,82.9645,78.3554,78.3554,370.0],["1982-01-22",78.3554,82.9645,78.3554,78.3554,180.0],["1982-01-25",78.3554,80.6599,78.3554,78.3554,190.0],["1982-01-26",78.3554,80.6599,78.3554,78.3554,260.0],["1982-01-27",82.9645,87.5736,82.9645,82.9645,540.0],["1982-01-28",85.2691,87.5736,85.2691,85.2691,520.0],["1982-01-29",85.2691,89.8782,85.2691,85.2691,620.0],["1982-02-01",85.2691,85.2691,80.6599,80.6599,640.0],["1982-02-02",80.6599,82.9645,80.6599,80.6599,620.0],["1982-02-03",80.6599,80.6599,78.3554,78.3554,220.0],["1982-02-04",80.6599,82.9645,80.6599,80.6599,220.0],["1982-02-05",80.6599,82.9645,80.6599,80.6599,80.0],["1982-02-08",80.6599,80.6599,76.0508,76.0508,230.0],["1982-02-09",76.0508,80.6599,76.0508,76.0508,60.0],["1982-02-10",78.3554,80.6599,78.3554,78.3554,450.0],["1982-02-11",78.3554,80.6599,78.3554,78.3554,260.0],["1982-02-12",78.3554,80.6599,78.3554,78.3554,80.0],["1982-02-16",78.3554,80.6599,78.3554,78.3554,390.0],["1982-02-17",80.6599,82.9645,80.6599,80.6599,280.0],["1982-02-18",80.6599,82.9645,80.6599,80.6599,330.0],["1982-02-19",80.6599,80.6599,78.3554,78.3554,120.0],["1982-02-22",78.3554,80.6599,76.0508,76.0508,660.0],["1982-02-23",76.0508,80.6599,76.0508,76.0508,280.0],["1982-02-24",76.0508,80.6599,76.0508,76.0508,130.0],["1982-02-25",76.0508,80.6599,76.0508,76.0508,130.0],["1982-02-26",76.0508,78.3554,76.0508,76.0508,230.0],["1982-03-01",76.0508,78.3554,76.0508,76.0508,280.0],["1982-03-02",76.0508,78.3554,76.0508,76.0508,80.0],["1982-03-03",76.0508,76.0508,71.4417,71.4417,260.0],["1982-03-04",71.4417,71.4417,69.1371,69.1371,380.0],["1982-03-05",66.8325,66.8325,63.3757,63.3757,330.0],["1982-03-08",62.2234,62.2234,59.9188,59.9188,1710.0],["1982-03-09",62.2234,66.8325,62.2234,62.2234,700.0],["1982-03-10",62.2234,64.5279,62.2234,62.2234,290.0],["1982-03-11",62.2234,64.5279,62.2234,62.2234,320.0],["1982-03-12",62.2234,62.2234,59.9188,59.9188,200.0],["1982-03-15",59.9188,59.9188,55.3097,55.3097,370.0],["1982-03-16",59.9188,62.2234,59.9188,59.9188,640.0],["1982-03-17",59.9188,64.5279,59.9188,59.9188,280.0],["1982-03-18",59.9188,64.5279,59.9188,59.9188,350.0],["1982-03-19",59.9188,62.2234,59.9188,59.9188,220.0],["1982-03-22",62.2234,64.5279,62.2234,62.2234,430.0],["1982-03-23",64.528,65.6802,64.528,64.528,620.0],["1982-03-24",66.8325,69.1371,66.8325,66.8325,120.0],["1982-03-25",66.8325,66.8325,64.528,64.528,340.0],["1982-03-26",64.528,66.8325,64.528,64.528,260.0],["1982-03-29",66.8325,69.1371,66.8325,66.8325,880.0],["1982-03-30",66.8325,69.1371,66.8325,66.8325,560.0],["1982-03-31",66.8325,69.1371,64.528,64.528,370.0],["1982-04-01",66.8325,69.1371,66.8325,66.8325,160.0],["1982-04-02",66.8325,71.4417,66.8325,66.8325,290.0],["1982-04-05",69.1371,73.7462,69.1371,69.1371,480.0],["1982-04-06",76.0508,80.6599,76.0508,76.0508,580.0],["1982-04-07",78.3554,82.9645,78.3554,78.3554,1230.0],["1982-04-08",82.9645,85.2691,82.9645,82.9645,430.0],["1982-04-12",82.9645,85.2691,82.9645,82.9645,810.0],["1982-04-13",85.2691,87.5736,85.2691,85.2691,700.0],["1982-04-14",85.2691,88.7259,85.2691,85.2691,1540.0],["1982-04-15",85.2691,87.5736,85.2691,85.2691,650.0],["1982-04-16",85.2691,87.5736,85.2691,85.2691,70.0],["1982-04-19",82.9645,82.9645,79.5076,79.5076,990.0],["1982-04-20",80.6599,82.9645,80.6599,80.6599,170.0],["1982-04-21",82.9645,85.2691,82.9645,82.9645,460.0],["1982-04-22",82.9645,85.2691,82.9645,82.9645,10.0],["1982-04-23",82.9645,85.2691,81.8122,81.8122,280.0],["1982-04-26",81.8122,85.2691,81.8122,81.8122,380.0],["1982-04-27",81.8122,82.9645,78.3554,78.3554,40.0],["1982-04-28",78.3554,82.9645,78.3554,78.3554,180.0],["1982-04-29",78.3554,78.3554,73.7462,73.7462,250.0],["1982-04-30",73.7462,78.3554,73.7462,73.7462,60.0],["1982-05-03",73.7462,73.7462,73.7462,73.7462,0.0],["1982-05-04",73.7462,76.0508,73.7462,73.7462,470.0],["1982-05-05",73.7462,73.7462,71.4417,71.4417,290.0],["1982-05-06",71.4417,71.4417,69.1371,69.1371,200.0],["1982-05-07",69.1371,71.4417,69.1371,69.1371,300.0],["1982-05-10",69.1371,71.4417,66.8325,66.8325,250.0],["1982-05-11",69.1371,71.4417,69.1371,69.1371,190.0],["1982-05-12",69.1371,71.4417,69.1371,69.1371,110.0],["1982-05-13",69.1371,71.4417,69.1371,69.1371,150.0],["1982-05-14",71.4417,73.7462,71.4417,71.4417,460.0],["1982-05-17",71.4417,73.7462,69.1371,69.1371,500.0],["1982-05-18",69.1371,73.7462,69.1371,69.1371,110.0],["1982-05-19",71.4417,73.7462,71.4417,71.4417,120.0],["1982-05-20",71.4417,73.7462,71.4417,71.4417,100.0],["1982-05-21",71.4417,73.7462,71.4417,71.4417,210.0],["1982-05-24",71.4417,73.7462,71.4417,71.4417,160.0],["1982-05-25",71.4417,73.7462,71.4417,71.4417,370.0],["1982-05-26",71.4417,71.4417,69.1371,69.1371,530.0],["1982-05-27",69.1371,71.4417,66.8325,66.8325,130.0],["1982-05-28",69.1371,71.4417,69.1371,69.1371,320.0],["1982-06-01",69.1371,69.1371,64.528,64.528,360.0],["1982-06-02",66.8325,71.4417,66.8325,66.8325,140.0],["1982-06-03",69.1371,71.4417,69.1371,69.1371,620.0],["1982-06-04",69.1371,71.4417,66.8325,66.8325,400.0],["1982-06-07",71.4417,72.5939,71.4417,71.4417,620.0],["1982-06-08",71.4417,71.4417,69.1371,69.1371,60.0],["1982-06-09",69.1371,71.4417,66.8325,66.8325,360.0],["1982-06-10",66.8325,71.4417,66.8325,66.8325,120.0],["1982-06-11",69.1371,71.4417,69.1371,69.1371,310.0],["1982-06-14",69.1371,69.1371,66.8325,66.8325,430.0],["1982-06-15",66.8325,66.8325,62.2234,62.2234,260.0],["1982-06-16",62.2234,62.2234,57.6142,57.6142,1770.0],["1982-06-17",53.0051,53.0051,49.5482,49.5482,2850.0],["1982-06-18",49.5482,53.0051,49.5482,49.5482,1190.0],["1982-06-21",49.5482,49.5482,46.0914,46.0914,670.0],["1982-06-22",48.396,50.7005,48.396,48.396,1320.0],["1982-06-23",53.0051,55.3097,53.0051,53.0051,510.0],["1982-06-24",57.6142,59.9188,57.6142,57.6142,1350.0],["1982-06-25",57.6142,62.2234,57.6142,57.6142,100.0],["1982-06-28",62.2234,64.5279,62.2234,62.2234,860.0],["1982-06-29",62.2234,64.5279,62.2234,62.2234,430.0],["1982-06-30",64.528,66.8325,64.528,64.528,1390.0],["1982-07-01",64.5279,66.8325,62.2234,62.2234,500.0],["1982-07-02",62.2234,66.8325,62.2234,62.2234,310.0],["1982-07-06",62.2234,64.5279,62.2234,62.2234,410.0],["1982-07-07",62.2234,64.5279,62.2234,62.2234,160.0],["1982-07-08",71.4417,73.7462,71.4417,71.4417,930.0],["1982-07-09",71.4417,73.7462,71.4417,71.4417,410.0],["1982-07-12",71.4417,73.7462,69.1371,69.1371,740.0],["1982-07-13",73.7462,76.0508,73.7462,73.7462,730.0],["1982-07-14",73.7462,76.0508,71.4417,71.4417,400.0],["1982-07-15",71.4417,76.0508,71.4417,71.4417,670.0],["1982-07-16",71.4417,74.8985,71.4417,71.4417,210.0],["1982-07-19",71.4417,74.8985,71.4417,71.4417,150.0],["1982-07-20",76.0508,78.3554,76.0508,76.0508,990.0],["1982-07-21",78.3554,80.6599,78.3554,78.3554,520.0],["1982-07-22",78.3554,82.9645,78.3554,78.3554,260.0],["1982-07-23",82.9645,85.2691,82.9645,82.9645,1420.0],["1982-07-26",82.9645,85.2691,80.6599,80.6599,1740.0],["1982-07-27",80.6599,82.9645,78.3554,78.3554,260.0],["1982-07-28",78.3554,78.3554,76.0508,76.0508,800.0],["1982-07-29",78.3554,82.9645,78.3554,78.3554,830.0],["1982-07-30",78.3554,80.6599,76.0508,76.0508,520.0],["1982-08-02",78.3554,80.6599,78.3554,78.3554,1050.0],["1982-08-03",78.3554,80.6599,78.3554,78.3554,2250.0],["1982-08-04",78.3554,80.6599,78.3554,78.3554,390.0],["1982-08-05",78.3554,80.6599,78.3554,78.3554,330.0],["1982-08-06",78.3554,80.6599,78.3554,78.3554,420.0],["1982-08-09",78.3554,80.6599,78.3554,78.3554,850.0],["1982-08-10",78.3554,82.9645,78.3554,78.3554,610.0],["1982-08-11",78.3554,80.6599,78.3554,78.3554,700.0],["1982-08-12",80.6599,82.9645,80.6599,80.6599,360.0],["1982-08-13",80.6599,80.6599,78.3554,78.3554,270.0],["1982-08-16",80.6599,82.9645,80.6599,80.6599,440.0],["1982-08-17",85.2691,87.5736,85.2691,85.2691,810.0],["1982-08-18",85.2691,89.8782,85.2691,85.2691,870.0],["1982-08-19",89.8782,92.1828,89.8782,89.8782,670.0],["1982-08-20",94.4874,96.7919,94.4874,94.4874,1510.0],["1982-08-23",94.4874,99.0965,94.4874,94.4874,730.0],["1982-08-24",101.401,103.7056,101.401,101.401,2070.0],["1982-08-25",103.7056,106.0102,103.7056,103.7056,1350.0],["1982-08-26",103.7056,106.0102,103.7056,103.7056,1060.0],["1982-08-27",101.401,101.401,99.0965,99.0965,940.0],["1982-08-30",96.7919,96.7919,94.4874,94.4874,1150.0],["1982-08-31",94.4874,96.7919,92.1828,92.1828,440.0],["1982-09-01",92.1828,92.1828,89.8782,89.8782,740.0],["1982-09-02",101.401,106.0102,101.401,101.401,1060.0],["1982-09-03",106.0102,108.3148,106.0102,106.0102,1600.0],["1982-09-07",108.3148,110.6193,108.3148,108.3148,3070.0],["1982-09-08",108.3148,112.9239,108.3148,108.3148,1590.0],["1982-09-09",108.3148,108.3148,103.7056,103.7056,650.0],["1982-09-10",103.7056,103.7056,99.0965,99.0965,830.0],["1982-09-13",99.0965,101.401,99.0965,99.0965,570.0],["1982-09-14",103.7056,106.0102,103.7056,103.7056,760.0],["1982-09-15",103.7056,103.7056,99.0965,99.0965,760.0],["1982-09-16",101.401,106.0102,101.401,101.401,370.0],["1982-09-17",101.401,101.401,99.0965,99.0965,670.0],["1982-09-20",99.0965,101.401,99.0965,99.0965,430.0],["1982-09-21",103.7056,106.0102,103.7056,103.7056,950.0],["1982-09-22",106.0102,110.6193,106.0102,106.0102,670.0],["1982-09-23",106.0102,106.0102,103.7056,103.7056,310.0],["1982-09-24",103.7056,106.0102,103.7056,103.7056,170.0],["1982-09-27",103.7056,103.7056,99.0965,99.0965,60.0],["1982-09-28",101.401,103.7056,101.401,101.401,390.0],["1982-09-29",101.401,103.7056,101.401,101.401,240.0],["1982-09-30",106.0102,108.3148,106.0102,106.0102,1530.0],["1982-10-01",108.3148,110.6193,108.3148,108.3148,850.0],["1982-10-04",108.3148,108.3148,106.0102,106.0102,630.0],["1982-10-05",106.0102,108.3148,106.0102,106.0102,890.0],["1982-10-06",108.3148,110.6193,108.3148,108.3148,800.0],["1982-10-07",110.6193,112.9239,110.6193,110.6193,580.0],["1982-10-08",110.6193,112.9239,110.6193,110.6193,660.0],["1982-10-11",112.9239,117.5331,112.9239,112.9239,1060.0],["1982-10-12",115.2285,117.533,115.2285,115.2285,410.0],["1982-10-13",115.2285,117.533,115.2285,115.2285,960.0],["1982-10-14",115.2285,117.533,115.2285,115.2285,1140.0],["1982-10-15",115.2285,119.8376,115.2285,115.2285,400.0],["1982-10-18",117.5331,122.1422,117.5331,117.5331,1100.0],["1982-10-19",117.5331,119.8376,117.5331,117.5331,920.0],["1982-10-20",117.5331,119.8376,117.5331,117.5331,650.0],["1982-10-21",117.533,119.8376,115.2285,115.2285,640.0],["1982-10-22",124.4467,129.0559,124.4467,124.4467,1530.0],["1982-10-25",122.1422,122.1422,119.8376,119.8376,930.0],["1982-10-26",119.8376,119.8376,117.5331,117.5331,1720.0],["1982-10-27",117.5331,119.8376,117.5331,117.5331,330.0],["1982-10-28",117.5331,122.1422,117.5331,117.5331,950.0],["1982-10-29",119.8376,124.4467,119.8376,119.8376,540.0],["1982-11-01",119.8376,124.4467,119.8376,119.8376,360.0],["1982-11-02",124.4467,129.0559,124.4467,124.4467,1230.0],["1982-11-03",129.0559,131.3605,129.0559,129.0559,1550.0],["1982-11-04",129.0559,129.0559,126.7513,126.7513,940.0],["1982-11-05",126.7513,129.0559,124.4467,124.4467,740.0],["1982-11-08",124.4467,124.4467,122.1422,122.1422,550.0],["1982-11-09",124.4467,126.7513,124.4467,124.4467,620.0],["1982-11-10",124.4467,124.4467,122.1422,122.1422,630.0],["1982-11-11",122.1422,124.4467,119.8376,119.8376,430.0],["1982-11-12",122.1422,124.4467,122.1422,122.1422,820.0],["1982-11-15",122.1422,124.4467,119.8376,119.8376,430.0],["1982-11-16",119.8376,124.4467,119.8376,119.8376,850.0],["1982-11-17",122.1422,124.4467,122.1422,122.1422,460.0],["1982-11-18",122.1422,126.7513,122.1422,122.1422,630.0],["1982-11-19",124.4467,126.7513,124.4467,124.4467,180.0],["1982-11-22",122.1422,122.1422,119.8376,119.8376,700.0],["1982-11-23",119.8376,119.8376,117.5331,117.5331,820.0],["1982-11-24",117.5331,119.8376,117.5331,117.5331,2650.0],["1982-11-26",122.1422,124.4467,122.1422,122.1422,1670.0],["1982-11-29",122.1422,124.4467,122.1422,122.1422,990.0],["1982-11-30",131.3605,133.665,131.3605,131.3605,1990.0],["1982-12-01",135.9696,138.2742,135.9696,135.9696,4330.0],["1982-12-02",135.9696,138.2742,135.9696,135.9696,2130.0],["1982-12-03",135.9696,138.2742,135.9696,135.9696,1490.0],["1982-12-06",135.9696,138.2742,135.9696,135.9696,2100.0],["1982-12-07",135.9696,135.9696,133.665,133.665,1660.0],["1982-12-08",133.665,135.9696,131.3605,131.3605,660.0],["1982-12-09",131.3605,131.3605,129.0559,129.0559,880.0],["1982-12-10",129.0559,129.0559,126.7513,126.7513,430.0],["1982-12-13",129.0559,131.3605,129.0559,129.0559,340.0],["1982-12-14",133.665,138.2742,133.665,133.665,800.0],["1982-12-15",133.665,138.2742,133.665,133.665,320.0],["1982-12-16",135.9696,138.2742,135.9696,135.9696,410.0],["1982-12-17",138.2742,140.5788,138.2742,138.2742,500.0],["1982-12-20",140.5788,145.1879,140.5788,140.5788,1220.0],["1982-12-21",154.4061,159.0153,154.4061,154.4061,1450.0],["1982-12-22",161.3199,163.6244,161.3199,161.3199,1530.0],["1982-12-23",161.3199,163.6244,159.0153,159.0153,580.0],["1982-12-27",163.6244,168.2336,163.6244,163.6244,990.0],["1982-12-28",163.6244,163.6244,159.0153,159.0153,1310.0],["1982-12-29",163.6244,170.5381,163.6244,163.6244,1160.0],["1982-12-30",163.6244,165.929,161.3199,161.3199,1420.0],["1982-12-31",165.929,170.5381,165.929,165.929,650.0],["1983-01-03",165.929,168.2336,165.929,165.929,670.0],["1983-01-04",165.929,168.2336,163.6244,163.6244,400.0],["1983-01-05",165.929,170.5381,165.929,165.929,890.0],["1983-01-06",175.1473,177.4519,175.1473,175.1473,1800.0],["1983-01-07",179.7564,184.3656,179.7564,179.7564,1530.0],["1983-01-10",188.9747,191.2793,188.9747,188.9747,4380.0],["1983-01-11",188.9747,188.9747,186.6701,186.6701,7320.0],["1983-01-12",184.3656,184.3656,182.061,182.061,1580.0],["1983-01-13",182.061,186.6701,182.061,182.061,2740.0],["1983-01-14",182.061,182.061,179.7564,179.7564,2140.0],["1983-01-17",179.7564,184.3656,179.7564,179.7564,1110.0],["1983-01-18",179.7564,184.3656,179.7564,179.7564,610.0],["1983-01-19",182.061,184.3656,182.061,182.061,1350.0],["1983-01-20",182.061,184.3656,182.061,182.061,1410.0],["1983-01-21",175.1473,175.1473,170.5381,170.5381,650.0],["1983-01-24",165.929,165.929,163.6244,163.6244,1990.0],["1983-01-25",163.6244,168.2336,163.6244,163.6244,1290.0],["1983-01-26",163.6244,168.2336,163.6244,163.6244,160.0],["1983-01-27",170.5381,175.1473,170.5381,170.5381,990.0],["1983-01-28",170.5382,172.8427,168.2336,168.2336,670.0],["1983-01-31",184.3656,186.6701,184.3656,184.3656,1550.0],["1983-02-01",182.061,182.061,179.7564,179.7564,780.0],["1983-02-02",184.3656,186.6701,184.3656,184.3656,1320.0],["1983-02-03",184.3656,184.3656,179.7564,179.7564,1240.0],["1983-02-04",179.7564,184.3656,179.7564,179.7564,860.0],["1983-02-07",179.7564,179.7564,177.4518,177.4518,980.0],["1983-02-08",177.4519,179.7564,175.1473,175.1473,1380.0],["1983-02-09",175.1473,177.4519,175.1473,175.1473,680.0],["1983-02-10",179.7564,182.061,179.7564,179.7564,1390.0],["1983-02-11",179.7564,179.7564,175.1473,175.1473,1330.0],["1983-02-14",177.4518,179.7564,177.4518,177.4518,690.0],["1983-02-15",177.4518,182.061,177.4518,177.4518,600.0],["1983-02-16",179.7564,182.061,179.7564,179.7564,740.0],["1983-02-17",179.7564,182.061,177.4518,177.4518,830.0],["1983-02-18",177.4519,179.7564,175.1473,175.1473,850.0],["1983-02-22",168.2336,168.2336,163.6244,163.6244,930.0],["1983-02-23",156.7107,156.7107,154.4061,154.4061,1100.0],["1983-02-24",159.0153,161.3199,159.0153,159.0153,980.0],["1983-02-25",154.4062,154.4062,152.1016,152.1016,1180.0],["1983-02-28",135.9696,135.9696,133.665,133.665,3070.0],["1983-03-01",140.5788,145.1879,140.5788,140.5788,2540.0],["1983-03-02",154.4061,159.0153,154.4061,154.4061,1660.0],["1983-03-03",156.7107,159.0153,156.7107,156.7107,1160.0],["1983-03-04",147.4925,147.4925,145.1879,145.1879,980.0],["1983-03-07",147.4924,149.797,147.4924,147.4924,1440.0],["1983-03-08",145.1879,145.1879,140.5788,140.5788,600.0],["1983-03-09",145.1879,147.4925,145.1879,145.1879,310.0],["1983-03-10",145.1879,149.797,145.1879,145.1879,690.0],["1983-03-11",142.8833,142.8833,140.5788,140.5788,1030.0],["1983-03-14",145.1879,152.1016,145.1879,145.1879,830.0],["1983-03-15",145.1879,145.1879,142.8833,142.8833,740.0],["1983-03-16",142.8833,142.8833,138.2742,138.2742,1030.0],["1983-03-17",142.8833,145.1879,142.8833,142.8833,840.0],["1983-03-18",142.8833,142.8833,138.2742,138.2742,430.0],["1983-03-21",138.2742,142.8833,138.2742,138.2742,270.0],["1983-03-22",140.5788,145.1879,140.5788,140.5788,250.0],["1983-03-23",142.8833,145.1879,142.8833,142.8833,1240.0],["1983-03-24",142.8833,147.4925,142.8833,142.8833,350.0],["1983-03-25",142.8833,147.4925,140.5788,140.5788,220.0],["1983-03-28",142.8833,145.1879,142.8833,142.8833,510.0],["1983-03-29",145.1879,147.4925,145.1879,145.1879,400.0],["1983-03-30",145.1879,152.1016,145.1879,145.1879,420.0],["1983-03-31",145.1879,152.1016,145.1879,145.1879,340.0],["1983-04-04",147.4924,152.1016,147.4924,147.4924,560.0],["1983-04-05",154.4061,159.0153,154.4061,154.4061,1670.0],["1983-04-06",154.4062,154.4062,152.1016,152.1016,980.0],["1983-04-07",152.1016,156.7107,152.1016,152.1016,480.0],["1983-04-08",154.4061,156.7107,154.4061,154.4061,410.0],["1983-04-11",156.7107,161.3199,156.7107,156.7107,610.0],["1983-04-12",156.7107,159.0153,156.7107,156.7107,940.0],["1983-04-13",156.7107,159.0153,156.7107,156.7107,260.0],["1983-04-14",163.6244,165.929,163.6244,163.6244,680.0],["1983-04-15",170.5381,172.8427,170.5381,170.5381,890.0],["1983-04-18",177.4518,179.7564,177.4518,177.4518,1480.0],["1983-04-19",172.8427,172.8427,168.2336,168.2336,800.0],["1983-04-20",170.5381,175.1473,170.5381,170.5381,600.0],["1983-04-21",170.5381,170.5381,165.929,165.929,810.0],["1983-04-22",168.2336,170.5382,168.2336,168.2336,530.0],["1983-04-25",168.2336,172.8427,168.2336,168.2336,520.0],["1983-04-26",170.5381,172.8427,170.5381,170.5381,510.0],["1983-04-27",168.2336,168.2336,165.929,165.929,820.0],["1983-04-28",165.929,168.2336,163.6244,163.6244,570.0],["1983-04-29",165.929,170.5381,165.929,165.929,530.0],["1983-05-02",170.5381,172.8427,170.5381,170.5381,660.0],["1983-05-03",184.3656,188.9747,184.3656,184.3656,2700.0],["1983-05-04",195.8884,198.193,195.8884,195.8884,3930.0],["1983-05-05",195.8884,200.4976,195.8884,195.8884,2440.0],["1983-05-06",207.4113,212.0204,207.4113,207.4113,1900.0],["1983-05-09",216.6295,221.2387,216.6295,216.6295,2390.0],["1983-05-10",251.1981,255.8072,251.1981,251.1981,7480.0],["1983-05-11",258.1118,260.4164,258.1118,258.1118,6150.0],["1983-05-12",248.8935,248.8935,244.2843,244.2843,5530.0],["1983-05-13",251.1981,253.5027,251.1981,251.1981,1890.0],["1983-05-16",251.1981,253.5027,251.1981,251.1981,3530.0],["1983-05-17",258.1118,260.4164,258.1118,258.1118,3180.0],["1983-05-18",255.8072,255.8072,253.5027,253.5027,2820.0],["1983-05-19",248.8935,248.8935,244.2843,244.2843,1860.0],["1983-05-20",244.2844,244.2844,241.9798,241.9798,2320.0],["1983-05-23",246.589,251.1981,246.589,246.589,2100.0],["1983-05-24",246.589,253.5027,246.589,253.5027,1870.0],["1983-05-25",253.5027,258.1118,253.5027,255.8072,1610.0],["1983-05-26",255.8072,262.7209,255.8072,259.2641,5110.0],["1983-05-27",259.2641,260.4164,253.5027,253.5027,1420.0],["1983-05-31",253.5027,255.8072,237.3707,237.3707,1890.0],["1983-06-01",237.3707,237.3707,223.5432,230.457,2760.0],["1983-06-02",230.4569,239.6752,230.4569,232.7615,1650.0],["1983-06-03",235.0661,244.2844,235.0661,239.6752,1010.0],["1983-06-06",239.6752,241.9798,223.5433,225.8478,1740.0],["1983-06-07",225.8478,228.1524,214.325,221.2387,1760.0],["1983-06-08",221.2387,225.8478,218.9341,218.9341,890.0],["1983-06-09",221.2387,235.0661,221.2387,232.7615,1370.0],["1983-06-10",235.0661,239.6752,235.0661,237.3707,1230.0],["1983-06-13",237.3706,241.9798,237.3706,241.9798,1350.0],["1983-06-14",241.9798,244.2844,232.7615,239.6752,620.0],["1983-06-15",235.0661,235.0661,225.8478,232.7615,720.0],["1983-06-16",232.7615,237.3706,230.4569,232.7615,930.0],["1983-06-17",232.7615,237.3706,228.1524,228.1524,930.0],["1983-06-20",228.1524,237.3706,225.8478,228.1524,370.0],["1983-06-21",228.1524,228.1524,223.5432,223.5432,210.0],["1983-06-22",223.5433,228.1524,223.5433,225.8478,610.0],["1983-06-23",225.8478,230.457,223.5432,230.457,400.0],["1983-06-24",230.457,230.457,225.8478,230.457,590.0],["1983-06-27",230.4569,230.4569,216.6295,218.9341,1560.0],["1983-06-28",218.9341,218.9341,205.1067,205.1067,1600.0],["1983-06-29",205.1067,207.4112,202.8021,205.1067,1120.0],["1983-06-30",205.1067,207.4112,202.8021,202.8021,1430.0],["1983-07-01",202.8021,205.1067,200.4975,205.1067,590.0],["1983-07-05",205.1067,205.1067,195.8884,195.8884,800.0],["1983-07-06",195.8884,198.193,188.9747,191.2793,2570.0],["1983-07-07",191.2793,205.1067,188.9747,205.1067,3040.0],["1983-07-08",205.1067,209.7158,202.8021,205.1067,1430.0],["1983-07-11",205.1067,212.0204,205.1067,212.0204,740.0],["1983-07-12",212.0204,212.0204,205.1067,209.7158,460.0],["1983-07-13",207.4112,207.4112,205.1067,205.1067,630.0],["1983-07-14",205.1067,207.4112,198.193,202.8021,1450.0],["1983-07-15",200.4975,200.4975,193.5838,198.1929,1170.0],["1983-07-18",198.1929,198.1929,193.5838,198.1929,1210.0],["1983-07-19",198.193,198.193,194.7361,195.8884,970.0],["1983-07-20",195.8884,198.193,193.5838,195.8884,1560.0],["1983-07-21",195.8884,198.1929,195.8884,198.1929,1890.0],["1983-07-22",198.193,198.193,195.8884,195.8884,3180.0],["1983-07-25",195.8884,195.8884,193.5838,193.5838,1590.0],["1983-07-26",193.5838,195.8884,193.5838,195.8884,1160.0],["1983-07-27",195.8884,195.8884,193.5838,195.8884,370.0],["1983-07-28",195.8884,195.8884,193.5838,195.8884,460.0],["1983-07-29",195.8884,195.8884,186.6701,188.9747,1210.0],["1983-08-01",186.6701,186.6701,179.7564,179.7564,2380.0],["1983-08-02",179.7564,182.061,175.1473,180.9087,12850.0],["1983-08-03",180.9087,182.061,179.7564,180.9087,4760.0],["1983-08-04",180.9087,182.061,177.4519,179.7564,4820.0],["1983-08-05",179.7564,179.7564,177.4519,179.7564,940.0],["1983-08-08",179.7564,179.7564,177.4518,177.4518,1380.0],["1983-08-09",177.4519,182.061,177.4519,182.061,890.0],["1983-08-10",182.061,184.3656,179.7564,179.7564,1380.0],["1983-08-11",179.7564,184.3656,179.7564,179.7564,1220.0],["1983-08-12",179.7564,184.3655,179.7564,183.2133,1990.0],["1983-08-15",183.2133,186.6701,182.061,184.3656,1640.0],["1983-08-16",184.3656,188.9747,182.061,184.3656,3620.0],["1983-08-17",186.6701,205.1067,186.6701,198.1929,4190.0],["1983-08-18",198.193,202.8021,193.5838,193.5838,3590.0],["1983-08-19",193.5838,195.8884,191.2793,195.8884,1470.0],["1983-08-22",195.8884,200.4975,193.5838,200.4975,2700.0],["1983-08-23",200.4975,205.1067,198.193,205.1067,6580.0],["1983-08-24",205.1067,205.1067,195.8884,200.4975,1440.0],["1983-08-25",200.4976,200.4976,186.6701,193.5838,1490.0],["1983-08-26",193.5839,193.5839,188.9747,188.9747,1430.0],["1983-08-29",188.9747,195.8884,188.9747,195.8884,970.0],["1983-08-30",195.8884,202.8021,195.8884,198.1929,1700.0],["1983-08-31",198.1929,200.4975,193.5838,198.1929,1500.0],["1983-09-01",198.193,202.8021,195.8884,202.8021,1770.0],["1983-09-02",202.8021,202.8021,198.193,199.3453,1240.0],["1983-09-06",200.4975,205.1067,200.4975,200.4975,1320.0],["1983-09-07",200.4975,202.8021,198.1929,198.1929,1630.0],["1983-09-08",198.193,202.8021,195.8884,200.4975,1110.0],["1983-09-09",200.4975,200.4975,195.8884,200.4975,880.0],["1983-09-12",200.4976,200.4976,193.5838,195.8884,2870.0],["1983-09-13",195.8884,200.4975,191.2792,198.1929,1090.0],["1983-09-14",198.193,200.4976,191.2793,193.5838,1900.0],["1983-09-15",193.5838,195.8884,188.9747,193.5838,890.0],["1983-09-16",193.5838,193.5838,186.6701,191.2793,2160.0],["1983-09-19",191.2792,198.1929,188.9747,198.1929,1100.0],["1983-09-20",198.193,202.8021,195.8884,202.8021,340.0],["1983-09-21",202.8021,202.8021,195.8884,195.8884,790.0],["1983-09-22",195.8884,200.4976,193.5838,193.5838,710.0],["1983-09-23",193.5838,200.4975,193.5838,200.4975,1510.0],["1983-09-26",200.4975,202.8021,198.193,200.4975,850.0],["1983-09-27",200.4975,202.8021,198.1929,198.1929,690.0],["1983-09-28",198.193,200.4976,193.5838,193.5838,830.0],["1983-09-29",193.5838,193.5838,172.8427,177.4518,2880.0],["1983-09-30",177.4519,179.7564,163.6244,168.2336,2970.0],["1983-10-03",161.3199,161.3199,150.9493,156.7107,2790.0],["1983-10-04",156.7107,163.6244,154.4062,159.0153,2910.0],["1983-10-05",159.0153,165.929,154.4061,165.929,4510.0],["1983-10-06",165.929,172.8427,163.6244,172.8427,1260.0],["1983-10-07",172.8427,177.4519,172.8427,175.1473,880.0],["1983-10-10",175.1473,179.7564,175.1473,179.7564,1100.0],["1983-10-11",179.7564,179.7564,172.8427,177.4518,360.0],["1983-10-12",175.1473,175.1473,170.5381,170.5381,340.0],["1983-10-13",170.5381,175.1473,170.5381,170.5381,390.0],["1983-10-14",170.5382,175.1473,170.5382,175.1473,430.0],["1983-10-17",172.8427,172.8427,168.2336,170.5381,330.0],["1983-10-18",170.5381,172.8427,161.3199,161.3199,1150.0],["1983-10-19",161.3199,163.6244,154.4062,159.0153,3300.0],["1983-10-20",159.0153,159.0153,154.4061,154.4061,2470.0],["1983-10-21",154.4061,156.7107,152.1016,154.4061,2560.0],["1983-10-24",154.4061,161.3199,152.1016,161.3199,1920.0],["1983-10-25",159.0153,159.0153,154.4062,159.0153,720.0],["1983-10-26",159.0153,159.0153,152.1016,152.1016,1260.0],["1983-10-27",152.1016,154.4061,149.797,154.4061,2240.0],["1983-10-28",154.4061,163.6244,152.1016,161.3199,1760.0],["1983-10-31",159.0153,159.0153,149.797,149.797,1880.0],["1983-11-01",149.797,154.4061,147.4924,154.4061,1230.0],["1983-11-02",154.4062,156.7107,152.1016,152.1016,880.0],["1983-11-03",152.1016,156.7107,149.797,154.4061,1340.0],["1983-11-04",154.4061,154.4061,152.1016,154.4061,1000.0],["1983-11-07",154.4062,156.7107,152.1016,156.7107,580.0],["1983-11-08",156.7107,159.0153,154.4062,156.7107,460.0],["1983-11-09",156.7107,161.3199,156.7107,161.3199,800.0],["1983-11-10",161.3199,161.3199,156.7107,161.3199,880.0],["1983-11-11",161.3199,163.6244,156.7107,162.4722,400.0],["1983-11-14",163.6244,170.5381,163.6244,170.5381,1490.0],["1983-11-15",170.5381,170.5381,168.2336,170.5381,510.0],["1983-11-16",170.5381,172.8427,165.929,165.929,1950.0],["1983-11-17",165.929,168.2336,161.3198,165.929,990.0],["1983-11-18",165.929,165.929,163.6244,163.6244,830.0],["1983-11-21",163.6244,165.929,163.6244,165.929,520.0],["1983-11-22",165.929,168.2336,163.6244,165.929,500.0],["1983-11-23",165.929,168.2336,165.929,165.929,530.0],["1983-11-25",165.929,170.5381,165.929,165.929,540.0],["1983-11-28",168.2336,179.7564,168.2336,178.6041,1920.0],["1983-11-29",178.6041,182.061,175.1473,177.4518,2190.0],["1983-11-30",182.061,188.9747,182.061,182.061,2100.0],["1983-12-01",182.061,184.3656,179.7564,182.061,1070.0],["1983-12-02",182.061,186.6701,182.061,182.061,420.0],["1983-12-05",182.061,184.3656,182.061,184.3656,810.0],["1983-12-06",184.3655,184.3655,177.4518,177.4518,1990.0],["1983-12-07",177.4519,179.7564,175.1473,175.1473,3200.0],["1983-12-08",175.1473,179.7564,165.929,165.929,2780.0],["1983-12-09",165.929,168.2336,161.3198,165.929,2170.0],["1983-12-12",165.929,172.8427,165.929,172.8427,1360.0],["1983-12-13",172.8427,177.4518,168.2336,177.4518,1350.0],["1983-12-14",177.4519,177.4519,172.8427,172.8427,1330.0],["1983-12-15",172.8427,177.4518,168.2336,170.5381,1420.0],["1983-12-16",170.5382,175.1473,168.2336,175.1473,1190.0],["1983-12-19",175.1473,175.1473,170.5382,175.1473,740.0],["1983-12-20",175.1473,177.4519,172.8427,175.1473,490.0],["1983-12-21",175.1473,175.1473,172.8427,175.1473,580.0],["1983-12-22",175.1473,177.4519,172.8427,172.8427,610.0],["1983-12-23",172.8427,177.4519,172.8427,175.1473,500.0],["1983-12-27",175.1473,175.1473,172.8427,175.1473,310.0],["1983-12-28",175.1473,175.1473,172.8427,175.1473,920.0],["1983-12-29",175.1473,177.4519,172.8427,175.1473,600.0],["1983-12-30",175.1473,177.4518,172.8427,177.4518,690.0],["1984-01-03",177.4519,177.4519,172.8427,175.1473,680.0],["1984-01-04",175.1473,175.1473,170.5381,170.5381,1160.0],["1984-01-05",170.5382,175.1473,170.5382,175.1473,330.0],["1984-01-06",175.1473,175.1473,170.5382,175.1473,550.0],["1984-01-09",172.8427,172.8427,165.929,165.929,1700.0],["1984-01-10",168.2336,170.5382,168.2336,168.2336,690.0],["1984-01-11",168.2336,170.5381,165.929,170.5381,320.0],["1984-01-12",170.5381,170.5381,165.929,170.5381,510.0],["1984-01-13",170.5382,172.8427,168.2336,172.8427,480.0],["1984-01-16",172.8427,175.1473,170.5382,175.1473,350.0],["1984-01-17",175.1473,175.1473,170.5381,170.5381,290.0],["1984-01-18",170.5382,175.1473,170.5382,172.8427,540.0],["1984-01-19",172.8427,177.4518,172.8427,177.4518,660.0],["1984-01-20",177.4519,179.7564,175.1473,179.7564,730.0],["1984-01-23",179.7564,179.7564,175.1473,175.1473,470.0],["1984-01-24",175.1473,177.4519,172.8427,172.8427,1740.0],["1984-01-25",172.8427,175.1473,172.8427,175.1473,900.0],["1984-01-26",175.1473,177.4519,172.8427,172.8427,910.0],["1984-01-27",173.995,182.061,173.995,177.4518,830.0],["1984-01-30",177.4518,182.061,177.4518,178.6041,1050.0],["1984-01-31",178.6041,179.7564,175.1473,175.1473,220.0],["1984-02-01",177.4519,182.061,177.4519,179.7564,1220.0],["1984-02-02",179.7564,186.6701,179.7564,184.3656,1540.0],["1984-02-03",184.3656,188.9747,182.061,186.6701,2060.0],["1984-02-06",186.6701,186.6701,182.061,184.3656,1160.0],["1984-02-07",182.061,182.061,177.4519,179.7564,930.0],["1984-02-08",182.061,186.6701,182.061,182.061,650.0],["1984-02-09",182.061,184.3656,179.7564,179.7564,610.0],["1984-02-10",179.7564,184.3656,179.7564,182.061,490.0],["1984-02-13",182.061,184.3656,179.7564,184.3656,630.0],["1984-02-14",184.3656,186.6701,182.061,186.6701,1060.0],["1984-02-15",186.6701,186.6701,184.3656,184.3656,490.0],["1984-02-16",184.3656,188.9747,184.3656,184.3656,1840.0],["1984-02-17",184.3656,186.6701,182.061,184.3656,300.0],["1984-02-21",184.3656,188.9747,182.061,184.3656,1110.0],["1984-02-22",186.6701,198.193,186.6701,197.0407,3570.0],["1984-02-23",197.0407,200.4976,192.4316,193.5838,2550.0],["1984-02-24",193.5839,193.5839,186.6701,188.9747,970.0],["1984-02-27",188.9747,191.2793,184.3656,191.2793,1120.0],["1984-02-28",191.2793,193.5838,188.9747,191.2793,1140.0],["1984-02-29",191.2793,195.8884,188.9747,195.8884,720.0],["1984-03-01",195.8884,195.8884,191.2793,191.2793,690.0],["1984-03-02",193.5838,205.1067,193.5838,202.8021,2000.0],["1984-03-05",202.8021,209.7158,202.8021,207.4113,1780.0],["1984-03-06",207.4113,209.7158,205.1067,207.4113,1010.0],["1984-03-07",207.4113,209.7158,202.8021,207.4113,980.0],["1984-03-08",207.4112,209.7158,200.4975,205.1067,1810.0],["1984-03-09",205.1067,212.0204,205.1067,207.4113,800.0],["1984-03-12",207.4113,209.7158,205.1067,207.4113,990.0],["1984-03-13",207.4113,212.0204,207.4113,209.7158,1490.0],["1984-03-14",209.7158,214.3249,202.8021,202.8021,3630.0],["1984-03-15",202.8021,205.1067,202.8021,205.1067,910.0],["1984-03-16",205.1067,207.4112,202.8021,202.8021,500.0],["1984-03-19",202.8021,205.1067,202.8021,205.1067,220.0],["1984-03-20",205.1067,206.259,202.8021,206.259,870.0],["1984-03-21",206.2589,207.4112,202.8021,202.8021,450.0],["1984-03-22",202.8021,207.4112,202.8021,202.8021,880.0],["1984-03-23",202.8021,205.1067,198.1929,198.1929,1990.0],["1984-03-26",198.193,202.8021,198.193,200.4975,1040.0],["1984-03-27",200.4975,202.8021,198.1929,198.1929,240.0],["1984-03-28",198.193,202.8021,198.193,202.8021,400.0],["1984-03-29",202.8021,205.1067,200.4975,205.1067,1090.0],["1984-03-30",205.1067,207.4113,202.8021,207.4113,330.0],["1984-04-02",207.4112,207.4112,198.193,202.8021,650.0],["1984-04-03",202.8021,202.8021,198.193,200.4975,420.0],["1984-04-04",200.4975,205.1067,198.193,200.4975,140.0],["1984-04-05",200.4975,205.1067,198.1929,198.1929,420.0],["1984-04-06",198.193,202.8021,198.193,201.6498,370.0],["1984-04-09",200.4975,200.4975,198.193,200.4975,890.0],["1984-04-10",198.193,198.193,193.5838,193.5838,200.0],["1984-04-11",193.5838,200.4975,193.5838,199.3453,510.0],["1984-04-12",198.193,198.193,193.5838,195.8884,920.0],["1984-04-13",195.8884,195.8884,191.2793,195.8884,410.0],["1984-04-16",193.5838,193.5838,191.2793,191.2793,410.0],["1984-04-17",191.2793,193.5839,188.9747,188.9747,340.0],["1984-04-18",188.9747,193.5838,188.9747,191.2793,740.0],["1984-04-19",191.2793,193.5838,191.2793,191.2793,510.0],["1984-04-23",193.5838,198.193,193.5838,193.5838,650.0],["1984-04-24",193.5838,195.8884,191.2793,191.2793,360.0],["1984-04-25",191.2793,193.5838,188.9747,193.5838,230.0],["1984-04-26",191.2793,191.2793,186.6701,186.6701,370.0],["1984-04-27",186.6701,191.2793,186.6701,186.6701,240.0],["1984-04-30",186.6701,188.9747,184.3656,184.3656,1710.0],["1984-05-01",184.3656,188.9747,182.061,188.9747,370.0],["1984-05-02",188.9747,188.9747,186.6701,188.9747,410.0],["1984-05-03",188.9747,191.2793,186.6701,191.2793,530.0],["1984-05-04",191.2793,193.5839,186.6701,188.9747,520.0],["1984-05-07",186.6701,186.6701,172.8427,172.8427,1380.0],["1984-05-08",172.8427,179.7564,172.8427,179.7564,1230.0],["1984-05-09",179.7564,179.7564,170.5382,175.1473,1120.0],["1984-05-10",175.1473,175.1473,170.5382,175.1473,440.0],["1984-05-11",175.1473,175.1473,170.5382,172.8427,520.0],["1984-05-14",172.8427,179.7564,172.8427,172.8427,1390.0],["1984-05-15",175.1473,179.7564,175.1473,179.7564,1010.0],["1984-05-16",179.7564,188.9747,179.7564,188.9747,1100.0],["1984-05-17",188.9747,191.2793,186.6701,188.9747,1420.0],["1984-05-18",188.9747,191.2793,186.6701,188.9747,340.0],["1984-05-21",188.9747,195.8884,188.9747,188.9747,2560.0],["1984-05-22",188.9747,191.2793,186.6701,191.2793,680.0],["1984-05-23",191.2793,191.2793,186.6701,186.6701,570.0],["1984-05-24",186.6701,188.9747,182.061,188.9747,1560.0],["1984-05-25",188.9747,198.193,186.6701,195.8884,1430.0],["1984-05-29",195.8884,198.193,188.9747,188.9747,810.0],["1984-05-30",188.9747,193.5838,186.6701,191.2793,330.0],["1984-05-31",191.2793,193.5839,186.6701,188.9747,750.0],["1984-06-01",191.2793,195.8884,191.2793,191.2793,1150.0],["1984-06-04",191.2793,193.5838,188.9747,193.5838,390.0],["1984-06-05",193.5838,193.5838,191.2793,191.2793,360.0],["1984-06-06",191.2793,193.5838,191.2793,191.2793,380.0],["1984-06-07",191.2793,193.5839,188.9747,188.9747,350.0],["1984-06-08",188.9747,192.4316,188.9747,191.2793,800.0],["1984-06-11",191.2793,191.2793,186.6701,186.6701,470.0],["1984-06-12",186.6701,188.9747,184.3656,186.6701,640.0],["1984-06-13",186.6701,188.9747,184.3656,184.3656,260.0],["1984-06-14",184.3656,186.6701,184.3656,186.6701,700.0],["1984-06-15",184.3656,184.3656,175.1473,179.7564,1100.0],["1984-06-18",179.7564,179.7564,175.1473,179.7564,330.0],["1984-06-19",179.7564,179.7564,175.1473,175.1473,610.0],["1984-06-20",175.1473,177.4519,172.8427,175.1473,970.0],["1984-06-21",175.1473,177.4518,172.8427,176.2996,720.0],["1984-06-22",177.4519,182.061,177.4519,179.7564,220.0],["1984-06-25",179.7564,182.061,172.8427,175.1473,630.0],["1984-06-26",172.8427,172.8427,168.2336,168.2336,650.0],["1984-06-27",168.2336,170.5382,165.929,168.2336,530.0],["1984-06-28",168.2336,170.5381,168.2336,170.5381,270.0],["1984-06-29",170.5381,170.5381,165.929,165.929,230.0],["1984-07-02",165.929,170.5381,163.6244,163.6244,430.0],["1984-07-03",163.6244,165.929,161.3199,163.6244,1450.0],["1984-07-05",161.3199,161.3199,149.797,152.1016,2950.0],["1984-07-06",152.1016,152.1016,145.1879,149.797,1640.0],["1984-07-09",147.4924,147.4924,142.8833,147.4924,1640.0],["1984-07-10",147.4925,149.797,142.8833,142.8833,1230.0],["1984-07-11",142.8833,147.4925,142.8833,142.8833,800.0],["1984-07-12",142.8833,147.4925,140.5788,140.5788,580.0],["1984-07-13",145.1879,147.4924,145.1879,147.4924,680.0],["1984-07-16",147.4925,152.1016,147.4925,149.797,780.0],["1984-07-17",149.797,149.797,145.1879,147.4924,470.0],["1984-07-18",147.4925,154.4062,145.1879,149.797,930.0],["1984-07-19",149.797,154.4062,149.797,149.797,1180.0],["1984-07-20",149.797,149.797,145.1879,145.1879,480.0],["1984-07-23",145.1879,145.1879,140.5787,142.8833,970.0],["1984-07-24",142.8833,142.8833,138.2742,140.5788,910.0],["1984-07-25",140.5787,142.8833,138.2742,142.8833,670.0],["1984-07-26",142.8833,142.8833,133.665,135.9696,1160.0],["1984-07-27",135.9696,138.2742,133.665,138.2742,1290.0],["1984-07-30",138.2742,138.2742,133.665,135.9696,1010.0],["1984-07-31",135.9696,138.2742,133.665,135.9696,200.0],["1984-08-01",135.9696,147.4924,135.9696,147.4924,1160.0],["1984-08-02",147.4924,161.3199,147.4924,161.3199,630.0],["1984-08-03",161.3199,179.7564,161.3199,175.1473,2670.0],["1984-08-06",175.1473,175.1473,168.2336,168.2336,1170.0],["1984-08-07",168.2336,170.5381,165.929,165.929,1570.0],["1984-08-08",165.929,168.2336,163.6244,163.6244,700.0],["1984-08-09",163.6244,165.929,163.6244,165.929,370.0],["1984-08-10",165.929,170.5381,159.0153,163.6244,1000.0],["1984-08-13",163.6244,163.6244,156.7107,163.6244,890.0],["1984-08-14",163.6244,170.5381,163.6244,170.5381,850.0],["1984-08-15",170.5381,175.1473,165.929,170.5381,1230.0],["1984-08-16",170.5381,175.1473,170.5381,170.5381,720.0],["1984-08-17",170.5382,172.8427,170.5382,172.8427,540.0],["1984-08-20",172.8427,172.8427,168.2336,168.2336,490.0],["1984-08-21",168.2336,175.1473,168.2336,175.1473,830.0],["1984-08-22",175.1473,175.1473,170.5382,172.8427,530.0],["1984-08-23",172.8427,177.4519,172.8427,175.1473,920.0],["1984-08-24",175.1473,175.1473,170.5382,175.1473,270.0],["1984-08-27",175.1473,175.1473,168.2336,168.2336,600.0],["1984-08-28",168.2336,172.8427,168.2336,170.5381,180.0],["1984-08-29",170.5382,172.8427,165.929,168.2336,1400.0],["1984-08-30",168.2336,168.2336,165.929,165.929,590.0],["1984-08-31",165.929,168.2336,165.929,168.2336,540.0],["1984-09-04",168.2336,168.2336,163.6244,168.2336,890.0],["1984-09-05",168.2336,168.2336,163.6244,165.929,360.0],["1984-09-06",165.929,170.5381,165.929,170.5381,190.0],["1984-09-07",170.5381,170.5381,163.6244,165.929,530.0],["1984-09-10",165.929,168.2336,163.6244,165.929,530.0],["1984-09-11",165.929,168.2336,163.6244,163.6244,730.0],["1984-09-12",163.6244,168.2336,163.6244,168.2336,320.0],["1984-09-13",168.2336,168.2336,163.6244,165.929,240.0],["1984-09-14",165.929,165.929,163.6244,165.929,240.0],["1984-09-17",165.929,165.929,159.0153,159.0153,1340.0],["1984-09-18",159.0153,161.3199,156.7107,159.0153,1020.0],["1984-09-19",159.0153,161.3199,159.0153,159.0153,360.0],["1984-09-20",159.0153,161.3199,159.0153,161.3199,660.0],["1984-09-21",161.3199,163.6244,156.7107,157.863,4300.0],["1984-09-24",156.7107,156.7107,152.1016,154.4061,2190.0],["1984-09-25",154.4062,156.7107,152.1016,152.1016,360.0],["1984-09-26",152.1016,156.7107,152.1016,152.1016,230.0],["1984-09-27",154.4061,156.7107,154.4061,154.4061,2320.0],["1984-09-28",154.4062,156.7107,154.4062,156.7107,630.0],["1984-10-01",156.7107,156.7107,152.1016,152.1016,610.0],["1984-10-02",152.1016,156.7107,152.1016,156.7107,370.0],["1984-10-03",156.7107,156.7107,154.4062,155.5584,1190.0],["1984-10-04",155.5585,156.7107,154.4062,156.7107,200.0],["1984-10-05",156.7107,156.7107,154.4061,154.4061,310.0],["1984-10-08",154.4062,156.7107,154.4062,156.7107,170.0],["1984-10-09",156.7107,156.7107,154.4062,156.7107,800.0],["1984-10-10",154.4061,154.4061,152.1016,154.4061,530.0],["1984-10-11",154.4061,154.4061,149.797,154.4061,210.0],["1984-10-12",154.4062,154.4062,152.1016,152.1016,410.0],["1984-10-15",152.1016,154.4062,152.1016,153.2539,1280.0],["1984-10-16",153.2539,154.4061,152.1016,154.4061,480.0],["1984-10-17",154.4062,154.4062,149.797,152.1016,750.0],["1984-10-18",152.1016,152.1016,149.797,149.797,500.0],["1984-10-19",149.797,153.2539,149.797,152.1016,890.0],["1984-10-22",152.1016,152.1016,147.4924,147.4924,580.0],["1984-10-23",147.4925,149.797,147.4925,149.797,750.0],["1984-10-24",149.797,152.1016,147.4925,149.797,780.0],["1984-10-25",149.797,152.1016,146.3401,147.4924,1090.0],["1984-10-26",147.4925,148.6447,142.8833,142.8833,1210.0],["1984-10-29",142.8833,145.1879,142.8833,145.1879,480.0],["1984-10-30",145.1879,145.1879,142.8833,144.0356,550.0],["1984-10-31",144.0356,145.1879,142.8833,142.8833,380.0],["1984-11-01",142.8833,145.1879,141.731,145.1879,250.0],["1984-11-02",145.1879,149.797,145.1879,148.6447,1130.0],["1984-11-05",148.6447,154.4061,147.4924,154.4061,3090.0],["1984-11-06",154.4062,156.7107,152.1016,156.7107,1650.0],["1984-11-07",156.7107,159.0153,154.4062,159.0153,710.0],["1984-11-08",159.0153,159.0153,154.4061,154.4061,470.0],["1984-11-09",154.4061,156.7107,154.4061,154.4061,330.0],["1984-11-12",154.4061,156.7107,154.4061,154.4061,1080.0],["1984-11-13",154.4061,160.1676,154.4061,154.4061,720.0],["1984-11-14",154.4061,156.7107,154.4061,154.4061,530.0],["1984-11-15",154.4061,154.4061,152.1016,154.4061,470.0],["1984-11-16",154.4062,154.4062,152.1016,152.1016,200.0],["1984-11-19",152.1016,154.4062,152.1016,153.2539,180.0],["1984-11-20",153.2539,156.7107,152.1016,152.1016,600.0],["1984-11-21",152.1016,154.4062,152.1016,152.1016,310.0],["1984-11-23",152.1016,154.4061,152.1016,154.4061,340.0],["1984-11-26",154.4061,154.4061,145.1879,147.4924,1100.0],["1984-11-27",147.4925,147.4925,138.2742,142.8833,1800.0],["1984-11-28",142.8833,142.8833,135.9696,138.2742,1460.0],["1984-11-29",138.2742,142.8833,138.2742,140.5788,810.0],["1984-11-30",140.5787,140.5787,135.9696,135.9696,1230.0],["1984-12-03",135.9696,140.5787,135.9696,135.9696,290.0],["1984-12-04",135.9696,140.5787,135.9696,135.9696,1430.0],["1984-12-05",135.9696,140.5787,135.9696,135.9696,2530.0],["1984-12-06",135.9696,138.2742,134.8173,137.1219,570.0],["1984-12-07",137.1219,138.2742,133.665,133.665,860.0],["1984-12-10",133.665,135.9696,131.3605,133.665,1030.0],["1984-12-11",133.665,135.9696,133.665,133.665,5050.0],["1984-12-12",133.665,135.9696,129.0559,133.665,1340.0],["1984-12-13",133.665,133.665,129.0559,131.3605,1230.0],["1984-12-14",131.3605,131.3605,126.7513,126.7513,970.0],["1984-12-17",126.7513,129.0559,124.4467,124.4467,1480.0],["1984-12-18",124.4467,124.4467,119.8376,124.4467,1470.0],["1984-12-19",124.4467,126.7513,122.1422,122.1422,2220.0],["1984-12-20",122.1422,124.4467,119.8376,122.1422,1000.0],["1984-12-21",122.1422,126.7513,122.1422,122.1422,2280.0],["1984-12-24",122.1422,124.4467,122.1422,124.4467,1110.0],["1984-12-26",124.4467,126.7513,122.1422,122.1422,820.0],["1984-12-27",122.1422,124.4467,122.1422,122.1422,1020.0],["1984-12-28",122.1422,124.4467,122.1422,122.1422,1400.0],["1984-12-31",122.1422,124.4468,122.1422,123.2945,1870.0],["1985-01-02",123.2945,123.2945,119.8376,119.8376,690.0],["1985-01-03",119.8376,119.8376,117.533,119.8376,1030.0],["1985-01-04",119.8376,119.8376,117.533,119.8376,1610.0],["1985-01-07",119.8376,119.8376,117.5331,117.5331,690.0],["1985-01-08",117.533,119.8376,117.533,119.8376,470.0],["1985-01-09",119.8376,119.8376,117.533,119.8376,3270.0],["1985-01-10",119.8376,119.8376,117.5331,117.5331,460.0],["1985-01-11",117.533,119.8376,117.533,119.8376,610.0],["1985-01-14",119.8376,119.8376,117.533,119.8376,710.0],["1985-01-15",119.8376,119.8376,117.533,119.8376,730.0],["1985-01-16",119.8376,119.8376,117.5331,117.5331,2020.0],["1985-01-17",117.5331,119.8376,115.2285,117.5331,1010.0],["1985-01-18",117.5331,117.5331,115.2285,117.5331,1120.0],["1985-01-21",117.5331,117.5331,115.2285,117.5331,710.0],["1985-01-22",117.5331,119.8376,117.5331,117.5331,750.0],["1985-01-23",117.5331,119.8376,115.2285,117.5331,900.0],["1985-01-24",117.5331,119.8376,115.2285,117.5331,470.0],["1985-01-25",117.533,119.8376,117.533,119.8376,320.0],["1985-01-28",119.8376,119.8376,117.533,119.8376,530.0],["1985-01-29",119.8376,119.8376,117.5331,117.5331,1230.0],["1985-01-30",117.5331,126.7513,117.5331,126.7513,1970.0],["1985-01-31",126.7513,138.2742,126.7513,135.9696,2700.0],["1985-02-01",135.9696,135.9696,131.3605,133.665,1330.0],["1985-02-04",133.665,135.9696,131.3605,133.665,1780.0],["1985-02-05",133.665,133.665,131.3605,133.665,2220.0],["1985-02-06",133.665,133.665,131.3605,133.665,600.0],["1985-02-07",133.665,135.9696,131.3605,131.3605,1120.0],["1985-02-08",131.3605,135.9696,131.3605,134.8173,570.0],["1985-02-11",134.8173,135.9696,133.665,135.9696,540.0],["1985-02-12",135.9696,135.9696,133.665,135.9696,310.0],["1985-02-13",135.9696,138.2742,133.665,138.2742,4170.0],["1985-02-14",138.2742,138.2742,135.9696,138.2742,1520.0],["1985-02-15",138.2742,138.2742,135.9696,135.9696,500.0],["1985-02-19",135.9696,138.2742,135.9696,138.2742,710.0],["1985-02-20",138.2742,138.2742,133.665,135.9696,3960.0],["1985-02-21",135.9696,138.2742,131.3605,135.9696,5240.0],["1985-02-22",135.9696,135.9696,129.0559,132.5128,1030.0],["1985-02-25",131.3605,131.3605,126.7513,129.0559,830.0],["1985-02-26",129.0559,135.9696,126.7513,135.9696,1990.0],["1985-02-27",135.9696,142.8833,133.665,135.9696,2080.0],["1985-02-28",135.9696,135.9696,133.665,133.665,440.0],["1985-03-01",133.665,138.2742,133.665,135.9696,1090.0],["1985-03-04",135.9696,138.2742,135.9696,135.9696,410.0],["1985-03-05",135.9696,138.2742,135.9696,135.9696,170.0],["1985-03-06",135.9696,140.5788,135.9696,138.2742,4240.0],["1985-03-07",138.2742,140.5788,138.2742,140.5788,700.0],["1985-03-08",140.5788,140.5788,138.2742,138.2742,1080.0],["1985-03-11",138.2742,140.5788,138.2742,138.2742,410.0],["1985-03-12",138.2742,140.5788,138.2742,140.5788,3270.0],["1985-03-13",140.5788,140.5788,140.5788,140.5788,190.0],["1985-03-14",140.5788,140.5788,138.2742,138.2742,210.0],["1985-03-15",138.2742,140.5788,138.2742,138.2742,1570.0],["1985-03-18",138.2742,140.5788,135.9696,138.2742,1790.0],["1985-03-19",138.2742,142.8833,135.9696,142.8833,13470.0],["1985-03-20",142.8833,142.8833,138.2742,140.5788,4170.0],["1985-03-21",139.4265,139.4265,133.665,133.665,3080.0],["1985-03-22",133.665,138.2742,133.665,135.9696,470.0],["1985-03-25",135.9696,135.9696,133.665,133.665,240.0],["1985-03-26",133.665,135.9696,133.665,135.9696,1560.0],["1985-03-27",135.9696,140.5787,134.8173,134.8173,3020.0],["1985-03-28",135.9696,142.8833,135.9696,142.8833,5740.0],["1985-03-29",142.8833,146.3402,141.731,146.3402,940.0],["1985-04-01",146.3402,146.3402,142.8833,142.8833,2560.0],["1985-04-02",142.8833,144.0356,141.731,144.0356,1050.0],["1985-04-03",142.8833,142.8833,140.5788,140.5788,320.0],["1985-04-04",140.5787,142.8833,140.5787,142.8833,130.0],["1985-04-08",142.8833,142.8833,139.4265,139.4265,1210.0],["1985-04-09",139.4265,140.5788,137.1219,138.2742,500.0],["1985-04-10",138.2742,140.5788,138.2742,140.5788,540.0],["1985-04-11",140.5787,142.8833,139.4265,142.8833,390.0],["1985-04-12",142.8833,144.0356,140.5787,144.0356,190.0],["1985-04-15",144.0356,145.1879,142.8833,145.1879,2150.0],["1985-04-16",145.1879,145.1879,140.5787,142.8833,1270.0],["1985-04-17",142.8833,142.8833,140.5787,142.8833,350.0],["1985-04-18",142.8833,142.8833,141.731,142.8833,220.0],["1985-04-19",142.8833,142.8833,140.5788,140.5788,390.0],["1985-04-22",140.5787,144.0356,140.5787,142.8833,430.0],["1985-04-23",142.8833,142.8833,139.4265,139.4265,440.0],["1985-04-24",139.4265,141.731,138.2742,138.2742,340.0],["1985-04-25",138.2742,141.731,138.2742,138.2742,160.0],["1985-04-26",138.2742,140.5788,138.2742,138.2742,280.0],["1985-04-29",138.2742,140.5788,138.2742,138.2742,510.0],["1985-04-30",138.2742,139.4265,135.9696,135.9696,2170.0],["1985-05-01",135.9696,137.1219,133.665,137.1219,400.0],["1985-05-02",134.8173,134.8173,132.5128,133.665,710.0],["1985-05-03",133.665,133.665,131.3605,131.3605,1650.0],["1985-05-06",131.3605,133.665,131.3605,131.3605,420.0],["1985-05-07",132.5128,134.8173,132.5128,134.8173,2430.0],["1985-05-08",133.665,133.665,129.0559,129.0559,1170.0],["1985-05-09",131.3605,133.665,131.3605,133.665,710.0],["1985-05-10",133.665,133.665,132.5128,133.665,350.0],["1985-05-13",133.665,134.8173,131.3605,134.8173,2630.0],["1985-05-14",134.8173,134.8173,132.5128,133.665,1300.0],["1985-05-15",133.665,134.8173,132.5128,133.665,300.0],["1985-05-16",133.665,134.8173,133.665,134.8173,330.0],["1985-05-17",134.8173,134.8173,132.5128,133.665,160.0],["1985-05-20",133.665,134.8173,131.3605,132.5128,2440.0],["1985-05-21",132.5128,133.665,129.0559,132.5128,1110.0],["1985-05-22",132.5128,132.5128,129.0559,129.0559,570.0],["1985-05-23",129.0559,131.3605,129.0559,129.0559,640.0],["1985-05-24",129.0559,131.3605,129.0559,130.2082,340.0],["1985-05-28",130.2082,131.3605,129.0559,130.2082,380.0],["1985-05-29",130.2082,132.5128,129.0559,132.5128,510.0],["1985-05-30",132.5128,132.5128,131.3605,132.5128,310.0],["1985-05-31",131.3605,131.3605,129.0559,130.2082,2020.0],["1985-06-03",130.2082,131.3605,125.5991,129.0559,1090.0],["1985-06-04",129.0559,129.0559,125.5991,125.5991,370.0],["1985-06-05",125.5991,126.7513,124.4468,125.5991,960.0],["1985-06-06",125.599,125.599,122.1422,124.4467,1670.0],["1985-06-07",124.4468,124.4468,122.1422,123.2945,710.0],["1985-06-10",123.2945,126.7513,122.1422,124.4467,690.0],["1985-06-11",124.4468,124.4468,122.1422,123.2945,100.0],["1985-06-12",123.2945,124.4467,120.9899,120.9899,820.0],["1985-06-13",120.9899,122.1422,119.8376,122.1422,550.0],["1985-06-14",122.1422,124.4468,119.8376,123.2945,900.0],["1985-06-17",123.2945,124.4467,123.2945,124.4467,230.0],["1985-06-18",124.4467,125.599,123.2945,124.4467,790.0],["1985-06-19",124.4468,127.9036,123.2945,126.7513,640.0],["1985-06-20",125.5991,125.5991,124.4468,125.5991,930.0],["1985-06-21",125.599,125.599,123.2945,123.2945,250.0],["1985-06-24",123.2945,125.599,123.2945,123.2945,340.0],["1985-06-25",123.2945,125.599,123.2945,124.4467,250.0],["1985-06-26",124.4467,124.4467,122.1422,122.1422,360.0],["1985-06-27",122.1422,122.1422,118.6853,118.6853,780.0],["1985-06-28",118.6853,120.9899,118.6853,119.8376,870.0],["1985-07-01",119.8376,119.8376,112.9239,114.0762,1490.0],["1985-07-02",114.0762,116.3808,114.0762,115.2285,1150.0],["1985-07-03",115.2285,116.3808,114.0762,116.3808,320.0],["1985-07-05",116.3808,116.3808,115.2285,115.2285,1030.0],["1985-07-08",115.2285,116.3808,115.2285,115.2285,910.0],["1985-07-09",115.2285,116.3808,114.0762,115.2285,1650.0],["1985-07-10",115.2285,116.3808,114.0762,116.3808,1330.0],["1985-07-11",116.3808,117.533,115.2285,116.3808,1170.0],["1985-07-12",117.533,122.1422,117.533,119.8376,810.0],["1985-07-15",119.8376,122.1422,118.6853,122.1422,1230.0],["1985-07-16",122.1422,129.0559,122.1422,126.7513,570.0],["1985-07-17",129.0559,134.8173,129.0559,134.8173,1680.0],["1985-07-18",134.8173,134.8173,132.5128,133.665,1340.0],["1985-07-19",133.665,133.665,131.3605,132.5128,1010.0],["1985-07-22",132.5128,134.8173,131.3605,134.8173,1080.0],["1985-07-23",134.8173,139.4265,133.665,135.9696,1010.0],["1985-07-24",135.9696,139.4265,134.8173,138.2742,1090.0],["1985-07-25",138.2742,138.2742,135.9696,135.9696,910.0],["1985-07-26",135.9696,144.0356,135.9696,140.5788,1950.0],["1985-07-29",142.8833,145.1879,142.8833,145.1879,1320.0],["1985-07-30",145.1879,146.3402,142.8833,144.0356,2840.0],["1985-07-31",144.0356,146.3402,142.8833,145.1879,8110.0],["1985-08-01",145.1879,146.3402,140.5787,142.8833,4160.0],["1985-08-02",142.8833,142.8833,139.4265,140.5788,2440.0],["1985-08-05",140.5788,141.7311,139.4265,139.4265,2690.0],["1985-08-06",139.4265,141.7311,139.4265,139.4265,160.0],["1985-08-07",139.4265,141.731,139.4265,141.731,490.0],["1985-08-08",141.7311,141.7311,139.4265,139.4265,390.0],["1985-08-09",139.4265,142.8833,139.4265,141.731,930.0],["1985-08-12",141.731,142.8833,140.5788,140.5788,610.0],["1985-08-13",140.5787,146.3402,140.5787,142.8833,1280.0],["1985-08-14",144.0356,147.4924,144.0356,147.4924,720.0],["1985-08-15",147.4925,150.9493,146.3402,150.9493,1810.0],["1985-08-16",150.9493,156.7107,149.797,154.4061,3490.0],["1985-08-19",154.4062,168.2336,152.1016,159.0153,4370.0],["1985-08-20",159.0153,161.3199,156.7107,161.3199,3880.0],["1985-08-21",161.3198,167.0813,159.0153,164.7767,3210.0],["1985-08-22",164.7767,164.7767,157.863,157.863,2420.0],["1985-08-23",157.863,159.0153,156.7107,159.0153,810.0],["1985-08-26",159.0153,159.0153,157.863,159.0153,2310.0],["1985-08-27",159.0153,160.1676,156.7107,159.0153,1490.0],["1985-08-28",159.0153,159.0153,156.7107,156.7107,3270.0],["1985-08-29",156.7108,157.863,149.797,150.9493,2750.0],["1985-08-30",150.9493,152.1016,146.3402,149.797,1570.0],["1985-09-03",149.797,150.9493,147.4924,147.4924,1110.0],["1985-09-04",147.4925,150.9493,146.3402,146.3402,1070.0],["1985-09-05",146.3402,148.6447,146.3402,146.3402,570.0],["1985-09-06",146.3401,147.4924,146.3401,147.4924,430.0],["1985-09-09",147.4925,147.4925,146.3402,146.3402,590.0],["1985-09-10",146.3402,147.4925,146.3402,146.3402,1300.0],["1985-09-11",146.3402,147.4925,142.8833,142.8833,350.0],["1985-09-12",142.8833,142.8833,138.2742,139.4265,880.0],["1985-09-13",139.4265,139.4265,134.8173,137.1219,700.0],["1985-09-16",137.1219,137.1219,133.665,133.665,480.0],["1985-09-17",133.665,134.8173,130.2082,130.2082,1350.0],["1985-09-18",130.2082,131.3605,127.9036,131.3605,1390.0],["1985-09-19",131.3605,145.1879,130.2082,141.731,2060.0],["1985-09-20",141.731,142.8833,138.2742,140.5788,510.0],["1985-09-23",145.1879,152.1016,145.1879,148.6447,4130.0],["1985-09-24",148.6447,150.9493,148.6447,149.797,1080.0],["1985-09-25",149.797,150.9493,146.3402,146.3402,870.0],["1985-09-26",146.3402,147.4925,142.8833,142.8833,1160.0],["1985-09-30",142.8833,147.4925,142.8833,142.8833,40.0],["1985-10-01",142.8833,144.0356,140.5787,142.8833,1280.0],["1985-10-02",142.8833,145.1879,142.8833,142.8833,360.0],["1985-10-03",144.0356,160.1676,144.0356,155.5584,6420.0],["1985-10-04",155.5585,161.3199,153.2539,156.7107,1990.0],["1985-10-07",156.7107,156.7107,152.1016,152.1016,3320.0],["1985-10-08",152.1016,155.5584,152.1016,153.2539,3760.0],["1985-10-09",153.2539,155.5584,153.2539,155.5584,730.0],["1985-10-10",155.5584,155.5584,153.2539,155.5584,760.0],["1985-10-11",155.5584,155.5584,153.2539,153.2539,890.0],["1985-10-14",153.2539,155.5584,153.2539,154.4061,830.0],["1985-10-15",154.4062,154.4062,149.797,152.1016,940.0],["1985-10-16",152.1016,152.1016,148.6447,149.797,1680.0],["1985-10-17",149.797,153.2539,149.797,149.797,210.0],["1985-10-18",149.797,153.2539,149.797,149.797,160.0],["1985-10-21",149.797,153.2539,149.797,149.797,810.0],["1985-10-22",149.797,152.1016,149.797,149.797,610.0],["1985-10-23",149.797,152.1016,149.797,152.1016,140.0],["1985-10-24",152.1016,152.1016,150.9493,150.9493,270.0],["1985-10-25",150.9493,153.2539,150.9493,150.9493,250.0],["1985-10-28",150.9493,153.2539,150.9493,150.9493,180.0],["1985-10-29",150.9493,153.2539,150.9493,150.9493,580.0],["1985-10-30",150.9493,152.1016,147.4925,149.797,1170.0],["1985-10-31",149.797,149.797,144.0356,145.1879,960.0],["1985-11-01",145.1879,145.1879,142.8833,142.8833,240.0],["1985-11-04",142.8833,144.0356,139.4265,141.731,500.0],["1985-11-05",140.5788,140.5788,137.1219,137.1219,940.0],["1985-11-06",137.1219,140.5788,137.1219,137.1219,260.0],["1985-11-07",137.1219,138.2742,133.665,133.665,830.0],["1985-11-08",133.665,144.0356,132.5128,142.8833,1720.0],["1985-11-11",142.8833,142.8833,141.731,141.731,430.0],["1985-11-12",141.731,144.0356,141.731,142.8833,1110.0],["1985-11-13",142.8833,144.0356,141.731,142.8833,700.0],["1985-11-14",142.8833,142.8833,139.4265,141.731,620.0],["1985-11-15",140.5788,140.5788,138.2742,138.2742,360.0],["1985-11-18",138.2742,139.4265,137.1219,137.1219,560.0],["1985-11-19",138.2742,141.731,138.2742,141.731,740.0],["1985-11-20",141.731,142.8833,139.4265,142.8833,2130.0],["1985-11-21",142.8833,145.1879,141.731,144.0356,560.0],["1985-11-22",144.0356,149.797,141.731,145.1879,2230.0],["1985-11-25",146.3402,150.9493,146.3402,149.797,2010.0],["1985-11-26",149.797,155.5585,148.6448,150.9493,2970.0],["1985-11-27",150.9493,150.9493,145.1879,145.1879,3590.0],["1985-11-29",145.1879,149.797,145.1879,146.3402,2350.0],["1985-12-02",146.3402,146.3402,144.0356,144.0356,500.0],["1985-12-03",144.0356,146.3402,144.0356,144.0356,200.0],["1985-12-04",145.1879,146.3402,145.1879,146.3402,710.0],["1985-12-05",146.3402,148.6447,145.1879,148.6447,1590.0],["1985-12-06",148.6447,148.6447,146.3402,148.6447,550.0],["1985-12-09",147.4925,147.4925,140.5788,140.5788,2610.0],["1985-12-10",140.5787,140.5787,131.3605,133.665,1700.0],["1985-12-11",133.665,133.665,127.9036,130.2082,1450.0],["1985-12-12",130.2082,133.665,127.9036,132.5128,880.0],["1985-12-13",132.5127,133.665,130.2082,131.3605,850.0],["1985-12-16",131.3605,134.8173,131.3605,133.665,1940.0],["1985-12-17",133.665,133.665,129.0559,129.0559,1980.0],["1985-12-18",129.0559,129.0559,124.4468,127.9036,1540.0],["1985-12-19",127.9036,133.665,126.7513,126.7513,1660.0],["1985-12-20",126.7513,130.2082,126.7513,127.9036,970.0],["1985-12-23",127.9036,129.0559,126.7513,126.7513,1140.0],["1985-12-24",126.7513,129.0559,126.7513,129.0559,330.0],["1985-12-26",129.0559,129.0559,126.7513,126.7513,460.0],["1985-12-27",126.7513,126.7513,122.1422,122.1422,1060.0],["1985-12-30",122.1422,124.4467,120.9899,122.1422,2680.0],["1985-12-31",122.1422,124.4467,122.1422,122.1422,1410.0],["1986-01-02",122.1422,124.4467,120.9899,124.4467,1120.0],["1986-01-03",124.4467,124.4467,120.9899,120.9899,690.0],["1986-01-06",120.9899,124.4467,120.9899,120.9899,360.0],["1986-01-07",122.1422,129.0559,122.1422,127.9036,3960.0],["1986-01-08",127.9036,133.665,125.599,132.5128,4260.0],["1986-01-09",132.5127,147.4925,129.0559,145.1879,4520.0],["1986-01-10",145.1879,148.6447,142.8833,147.4924,2590.0],["1986-01-13",147.4924,147.4924,145.1879,147.4924,2790.0],["1986-01-14",147.4924,149.797,146.3402,148.6447,5130.0],["1986-01-15",149.797,163.6244,149.797,161.3199,7100.0],["1986-01-16",161.3199,172.8427,155.5585,157.863,3820.0],["1986-01-17",157.863,157.863,154.4062,157.863,1980.0],["1986-01-20",155.5584,155.5584,149.797,155.5584,1010.0],["1986-01-21",155.5584,161.3199,152.1016,155.5584,1540.0],["1986-01-22",152.1016,152.1016,149.797,149.797,1940.0],["1986-01-23",149.797,149.797,147.4925,149.797,730.0],["1986-01-24",149.797,159.0153,149.797,159.0153,1840.0],["1986-01-27",159.0153,162.4721,156.7107,159.0153,1210.0],["1986-01-28",159.0153,159.0153,154.4061,154.4061,550.0],["1986-01-29",154.4062,156.7107,154.4062,155.5584,940.0],["1986-01-30",155.5585,157.863,154.4062,156.7107,810.0],["1986-01-31",154.4062,154.4062,152.1016,152.1016,1400.0],["1986-02-03",152.1016,152.1016,146.3402,146.3402,1010.0],["1986-02-04",146.3402,147.4925,141.731,146.3402,2300.0],["1986-02-05",146.3402,146.3402,142.8833,145.1879,380.0],["1986-02-06",145.1879,145.1879,141.731,144.0356,380.0],["1986-02-07",144.0356,145.1879,141.731,142.8833,1530.0],["1986-02-10",142.8833,145.1879,140.5787,141.731,930.0],["1986-02-11",141.731,144.0356,140.5787,142.8833,500.0],["1986-02-12",142.8833,142.8833,138.2742,142.8833,900.0],["1986-02-13",141.731,141.731,139.4265,141.731,450.0],["1986-02-14",139.4265,139.4265,135.9696,137.1219,910.0],["1986-02-18",137.1219,138.2742,135.9696,137.1219,1040.0],["1986-02-19",137.1219,139.4265,137.1219,139.4265,530.0],["1986-02-20",139.4265,139.4265,137.1219,138.2742,360.0],["1986-02-21",138.2742,138.2742,135.9696,138.2742,510.0],["1986-02-24",138.2742,138.2742,135.9696,138.2742,1590.0],["1986-02-25",138.2742,141.731,137.1219,138.2742,1460.0],["1986-02-26",138.2742,138.2742,131.3605,131.3605,970.0],["1986-02-27",131.3605,134.8173,131.3605,132.5128,410.0],["1986-02-28",132.5128,135.9696,132.5128,135.9696,2080.0],["1986-03-03",135.9696,135.9696,129.0559,131.3605,1880.0],["1986-03-04",131.3605,135.9696,129.0559,135.9696,1690.0],["1986-03-05",135.9696,135.9696,131.3605,134.8173,710.0],["1986-03-06",134.8173,135.9696,133.665,135.9696,790.0],["1986-03-07",135.9696,135.9696,133.665,135.9696,140.0],["1986-03-10",135.9696,135.9696,133.665,133.665,510.0],["1986-03-11",133.665,135.9696,133.665,133.665,390.0],["1986-03-12",133.665,142.8833,133.665,138.2742,3260.0],["1986-03-13",138.2742,142.8833,138.2742,138.2742,890.0],["1986-03-14",138.2742,140.5788,138.2742,138.2742,330.0],["1986-03-17",138.2742,139.4265,137.1219,139.4265,1220.0],["1986-03-18",139.4265,140.5787,134.8173,134.8173,640.0],["1986-03-19",134.8173,137.1219,133.665,135.9696,740.0],["1986-03-20",135.9696,138.2742,135.9696,135.9696,1560.0],["1986-03-21",135.9696,140.5788,135.9696,139.4265,1690.0],["1986-03-24",139.4265,140.5788,138.2742,140.5788,150.0],["1986-03-25",140.5787,140.5787,127.9036,130.2082,3530.0],["1986-03-26",130.2082,133.665,127.9036,133.665,590.0],["1986-03-27",133.665,133.665,129.0559,129.0559,450.0],["1986-03-31",129.0559,129.0559,124.4467,124.4467,1870.0],["1986-04-01",124.4467,126.7513,115.2285,119.8376,4720.0],["1986-04-02",119.8376,123.2945,117.533,119.8376,1030.0],["1986-04-03",119.8376,120.9899,117.533,120.9899,520.0],["1986-04-04",120.9899,122.1422,117.533,118.6853,480.0],["1986-04-07",118.6853,122.1422,118.6853,118.6853,550.0],["1986-04-08",118.6853,122.1422,117.533,119.8376,2420.0],["1986-04-09",119.8376,119.8376,117.533,118.6853,470.0],["1986-04-10",118.6853,119.8376,117.5331,117.5331,250.0],["1986-04-11",118.6853,123.2945,118.6853,120.9899,1340.0],["1986-04-14",120.9899,122.1422,119.8376,122.1422,260.0],["1986-04-15",122.1422,123.2945,119.8376,120.9899,260.0],["1986-04-16",120.9899,122.1422,119.8376,119.8376,850.0],["1986-04-17",119.8376,122.1422,117.533,118.6853,1780.0],["1986-04-18",118.6853,118.6853,111.7716,115.2285,1810.0],["1986-04-21",115.2285,115.2285,112.9239,112.9239,1620.0],["1986-04-22",112.9239,115.2285,110.6193,110.6193,920.0],["1986-04-23",110.6193,112.9239,110.6193,110.6193,430.0],["1986-04-24",110.6193,112.9239,108.3148,112.9239,3250.0],["1986-04-25",112.9239,112.9239,109.467,109.467,210.0],["1986-04-28",109.467,111.7716,107.1625,107.1625,1300.0],["1986-04-29",107.1625,109.467,106.0102,106.0102,540.0],["1986-04-30",108.3148,109.467,108.3148,109.467,400.0],["1986-05-01",109.467,109.467,104.8579,104.8579,950.0],["1986-05-02",104.8579,106.0102,103.7056,103.7056,540.0],["1986-05-05",103.7056,106.0102,102.5533,106.0102,1610.0],["1986-05-06",106.0102,107.1625,103.7056,104.8579,1130.0],["1986-05-07",104.8579,108.3148,103.7056,107.1625,2650.0],["1986-05-08",108.3148,109.467,108.3148,109.467,1130.0],["1986-05-09",109.4671,112.9239,108.3148,112.9239,1500.0],["1986-05-12",112.9239,112.9239,109.4671,112.9239,280.0],["1986-05-13",111.7716,111.7716,108.3148,109.467,300.0],["1986-05-14",109.467,111.7716,109.467,110.6193,750.0],["1986-05-15",110.6193,110.6193,108.3148,110.6193,180.0],["1986-05-16",110.6193,112.9239,108.3148,108.3148,430.0],["1986-05-19",108.3148,111.7716,108.3148,108.3148,660.0],["1986-05-20",108.3148,109.467,107.1625,109.467,540.0],["1986-05-21",109.467,110.6193,107.1625,109.467,1730.0],["1986-05-22",109.4671,112.9239,109.4671,111.7716,730.0],["1986-05-23",111.7716,117.5331,111.7716,117.5331,930.0],["1986-05-27",116.3807,116.3807,112.9239,114.0762,600.0],["1986-05-28",114.0762,117.533,114.0762,114.0762,410.0],["1986-05-29",115.2285,123.2945,115.2285,119.8376,1880.0],["1986-05-30",120.9899,130.2082,120.9899,127.9036,1600.0],["1986-06-02",127.9036,127.9036,125.599,127.9036,680.0],["1986-06-03",127.9036,127.9036,125.599,127.9036,180.0],["1986-06-04",127.9036,130.2082,125.599,130.2082,740.0],["1986-06-05",130.2082,135.9696,129.0559,134.8173,1540.0],["1986-06-06",134.8173,138.2742,134.8173,135.9696,1300.0],["1986-06-09",135.9696,140.5788,135.9696,140.5788,2080.0],["1986-06-10",140.5788,140.5788,138.2742,139.4265,990.0],["1986-06-11",139.4265,140.5788,138.2742,139.4265,1350.0],["1986-06-12",139.4265,141.731,139.4265,140.5788,450.0],["1986-06-13",140.5787,141.731,140.5787,141.731,1460.0],["1986-06-16",141.731,141.731,127.9036,127.9036,4630.0],["1986-06-17",127.9036,130.2082,126.7513,129.0559,1880.0],["1986-06-18",126.7513,126.7513,123.2945,123.2945,1950.0],["1986-06-19",123.2945,127.9036,123.2945,127.9036,120.0],["1986-06-20",125.599,125.599,122.1422,124.4467,800.0],["1986-06-23",124.4467,124.4467,122.1422,124.4467,160.0],["1986-06-24",124.4467,124.4467,122.1422,122.1422,270.0],["1986-06-25",122.1422,125.599,122.1422,122.1422,260.0],["1986-06-26",122.1422,124.4467,122.1422,122.1422,280.0],["1986-06-27",122.1422,122.1422,119.8376,122.1422,270.0],["1986-06-30",120.9899,120.9899,115.2285,115.2285,1520.0],["1986-07-01",115.2285,118.6853,115.2285,117.5331,570.0],["1986-07-02",117.533,117.533,115.2285,115.2285,470.0],["1986-07-03",115.2285,116.3807,114.0762,114.0762,400.0],["1986-07-07",114.0762,116.3808,114.0762,115.2285,1280.0],["1986-07-08",115.2285,117.5331,114.0762,117.5331,540.0],["1986-07-09",117.5331,117.5331,114.0762,117.5331,820.0],["1986-07-10",116.3807,116.3807,114.0762,114.0762,240.0],["1986-07-11",114.0762,116.3807,112.9239,114.0762,410.0],["1986-07-14",114.0762,114.0762,110.6193,110.6193,1030.0],["1986-07-15",110.6193,114.0762,110.6193,110.6193,520.0],["1986-07-16",110.6193,115.2285,109.4671,112.9239,290.0],["1986-07-17",112.9239,114.0762,109.4671,112.9239,110.0],["1986-07-18",112.9239,122.1422,108.3148,122.1422,1190.0],["1986-07-21",122.1422,122.1422,117.533,122.1422,270.0],["1986-07-22",120.9899,120.9899,117.5331,117.5331,80.0],["1986-07-23",117.533,120.9899,117.533,120.9899,500.0],["1986-07-24",120.9899,120.9899,117.5331,117.5331,690.0],["1986-07-25",117.533,120.9899,117.533,118.6853,780.0],["1986-07-28",118.6853,122.1422,118.6853,118.6853,260.0],["1986-07-29",118.6853,123.2945,118.6853,120.9899,1300.0],["1986-07-30",120.9899,124.4467,119.8376,122.1422,1600.0],["1986-07-31",123.2945,129.0559,123.2945,129.0559,1500.0],["1986-08-01",129.0559,134.8173,129.0559,129.0559,2450.0],["1986-08-04",129.0559,129.0559,126.7513,126.7513,620.0],["1986-08-05",126.7513,130.2082,125.599,127.9036,480.0],["1986-08-06",127.9036,130.2082,126.7513,126.7513,690.0],["1986-08-07",126.7513,130.2082,125.599,130.2082,130.0],["1986-08-08",130.2082,135.9696,130.2082,133.665,3780.0],["1986-08-11",134.8173,144.0356,134.8173,140.5788,4100.0],["1986-08-12",140.5788,140.5788,135.9696,137.1219,2170.0],["1986-08-13",137.1219,141.731,137.1219,138.2742,3910.0],["1986-08-14",138.2742,140.5788,135.9696,139.4265,2430.0],["1986-08-15",139.4265,139.4265,133.665,133.665,1210.0],["1986-08-18",133.665,135.9696,133.665,133.665,370.0],["1986-08-19",133.665,135.9696,133.665,135.9696,530.0],["1986-08-20",134.8173,134.8173,131.3605,133.665,550.0],["1986-08-21",133.665,133.665,130.2082,131.3605,1110.0],["1986-08-22",131.3605,131.3605,129.0559,131.3605,700.0],["1986-08-25",131.3605,133.665,129.0559,130.2082,1500.0],["1986-08-26",138.2742,147.4925,138.2742,138.2742,9320.0],["1986-08-27",140.5788,142.8833,140.5788,140.5788,1700.0],["1986-08-28",142.8833,149.797,142.8833,149.797,3390.0],["1986-08-29",149.797,149.797,147.4924,147.4924,2700.0],["1986-09-02",147.4924,150.9493,145.1879,148.6447,5130.0],["1986-09-03",149.797,160.1676,149.797,157.863,8190.0],["1986-09-04",157.863,159.0153,155.5585,157.863,3930.0],["1986-09-05",157.863,168.2336,157.863,167.0813,7510.0],["1986-09-08",165.929,165.929,161.3199,161.3199,7390.0],["1986-09-09",161.3198,165.929,161.3198,164.7767,4090.0],["1986-09-10",164.7767,170.5381,162.4721,165.929,6690.0],["1986-09-11",165.929,168.2336,163.6244,168.2336,4820.0],["1986-09-12",168.2336,175.1473,168.2336,175.1473,2620.0],["1986-09-15",175.1473,175.1473,171.6904,175.1473,2200.0],["1986-09-16",175.1473,188.9747,172.8427,186.6701,5250.0],["1986-09-17",186.6701,192.4316,186.6701,188.9747,7560.0],["1986-09-18",188.9747,192.4316,186.6701,186.6701,9520.0],["1986-09-19",188.9747,200.4975,188.9747,199.3453,7030.0],["1986-09-22",199.3453,210.8681,193.5838,209.7158,9420.0],["1986-09-23",209.7158,210.8681,197.0407,197.0407,11330.0],["1986-09-24",197.0407,198.193,180.9087,185.5179,6580.0],["1986-09-25",185.5179,191.2793,177.4519,179.7564,3600.0],["1986-09-26",178.6041,178.6041,169.3858,169.3858,3860.0],["1986-09-29",169.3859,171.6904,167.0813,167.0813,2710.0],["1986-09-30",168.2335,171.6904,168.2335,171.6904,1460.0],["1986-10-01",171.6904,183.2133,170.5381,182.061,4860.0],["1986-10-02",182.061,192.4316,182.061,191.2793,8620.0],["1986-10-03",191.2793,192.4316,186.6701,186.6701,2580.0],["1986-10-06",187.8224,194.7361,187.8224,193.5838,4680.0],["1986-10-07",193.5838,199.3453,193.5838,199.3453,10210.0],["1986-10-08",199.3453,199.3453,192.4316,193.5838,1420.0],["1986-10-09",193.5839,193.5839,188.9747,188.9747,5050.0],["1986-10-10",188.9747,191.2793,186.6701,186.6701,3710.0],["1986-10-13",186.6701,188.9747,186.6701,188.9747,710.0],["1986-10-14",186.6701,186.6701,176.2996,178.6041,8570.0],["1986-10-15",178.6041,182.061,175.1473,180.9087,4520.0],["1986-10-16",180.9087,183.2132,180.9087,180.9087,700.0],["1986-10-17",180.9087,185.5178,179.7564,183.2133,1950.0],["1986-10-20",185.5179,191.2793,185.5179,190.127,2090.0],["1986-10-21",190.127,192.4316,186.6701,190.127,5040.0],["1986-10-22",190.127,192.4316,186.6701,190.127,3180.0],["1986-10-23",191.2793,193.5838,191.2793,192.4315,5510.0],["1986-10-24",191.2793,191.2793,187.8224,187.8224,2570.0],["1986-10-27",187.8224,190.127,187.8224,190.127,960.0],["1986-10-28",190.127,191.2793,187.8224,190.127,4000.0],["1986-10-29",187.8224,187.8224,182.061,182.061,1240.0],["1986-10-30",182.061,183.2132,180.9087,180.9087,1300.0],["1986-10-31",180.9087,182.061,177.4518,178.6041,1840.0],["1986-11-03",178.6042,183.2133,178.6042,179.7564,1780.0],["1986-11-04",182.061,188.9747,182.061,188.9747,2210.0],["1986-11-05",188.9747,190.127,185.5179,185.5179,2130.0],["1986-11-06",185.5179,186.6701,183.2133,184.3656,1410.0],["1986-11-07",184.3655,185.5178,180.9087,180.9087,2700.0],["1986-11-10",180.9087,183.2133,177.4518,178.6041,3260.0],["1986-11-11",178.6042,180.9087,177.4519,179.7564,1460.0],["1986-11-12",179.7564,180.9087,177.4518,178.6041,2080.0],["1986-11-13",178.6041,180.9087,177.4518,180.9087,440.0],["1986-11-14",180.9087,182.061,178.6041,180.9087,1130.0],["1986-11-17",180.9087,180.9087,173.995,173.995,6280.0],["1986-11-18",173.995,176.2995,169.3858,171.6904,1950.0],["1986-11-19",171.6904,171.6904,149.797,154.4061,7060.0],["1986-11-20",154.4062,160.1676,154.4062,156.7107,2900.0],["1986-11-21",156.7107,159.0153,156.7107,157.863,3490.0],["1986-11-24",157.863,159.0153,156.7107,157.863,2490.0],["1986-11-25",157.863,159.0153,152.1016,154.4061,5040.0],["1986-11-26",154.4061,156.7107,154.4061,154.4061,330.0],["1986-11-28",154.4062,159.0153,154.4062,159.0153,2150.0],["1986-12-01",161.3199,165.929,161.3199,161.3199,2480.0],["1986-12-02",161.3199,162.4721,161.3199,161.3199,860.0],["1986-12-03",161.3199,163.6244,159.0153,162.4722,12380.0],["1986-12-04",162.4722,163.6244,161.3199,162.4722,6390.0],["1986-12-05",162.4721,162.4721,159.0153,160.1676,7290.0],["1986-12-08",160.1676,161.3199,157.863,159.0153,3420.0],["1986-12-09",159.0153,161.3199,157.863,160.1676,1760.0],["1986-12-10",160.1676,162.4722,160.1676,162.4722,1330.0],["1986-12-11",162.4721,162.4721,160.1676,160.1676,870.0],["1986-12-12",160.1676,163.6244,156.7107,156.7107,2900.0],["1986-12-15",157.863,161.3199,157.863,161.3199,4330.0],["1986-12-16",161.3199,165.929,160.1676,163.6244,3110.0],["1986-12-17",163.6244,163.6244,160.1676,160.1676,1080.0],["1986-12-18",160.1676,162.4721,157.863,159.0153,4860.0],["1986-12-19",159.0153,160.1676,157.863,160.1676,1240.0],["1986-12-22",160.1676,161.3199,157.863,160.1676,990.0],["1986-12-23",160.1676,160.1676,154.4062,157.863,4770.0],["1986-12-24",157.863,157.863,155.5585,157.863,450.0],["1986-12-26",157.863,157.863,155.5584,155.5584,310.0],["1986-12-29",155.5585,160.1676,155.5585,157.863,3950.0],["1986-12-30",157.863,160.1676,156.7107,159.0153,3300.0],["1986-12-31",159.0153,160.1676,156.7107,159.0153,9330.0],["1987-01-02",159.0153,161.3199,156.7107,156.7107,7770.0],["1987-01-05",157.863,161.3199,157.863,160.1676,5570.0],["1987-01-06",160.1676,161.3199,157.863,160.1676,3260.0],["1987-01-07",159.0153,159.0153,156.7107,157.863,2240.0],["1987-01-08",157.863,163.6244,157.863,163.6244,3770.0],["1987-01-09",163.6244,167.0813,161.3198,165.929,6000.0],["1987-01-12",168.2336,179.7564,168.2336,177.4518,12340.0],["1987-01-13",178.6041,182.061,178.6041,182.061,3890.0],["1987-01-14",182.061,195.8884,179.7564,193.5838,9090.0],["1987-01-15",193.5838,197.0407,192.4315,197.0407,8400.0],["1987-01-16",197.0407,197.0407,187.8224,187.8224,4350.0],["1987-01-19",190.127,193.5838,190.127,191.2793,3710.0],["1987-01-20",191.2793,192.4316,183.2133,184.3656,7100.0],["1987-01-21",184.3655,185.5178,180.9087,180.9087,1650.0],["1987-01-22",180.9087,183.2133,180.9087,183.2133,1270.0],["1987-01-23",183.2133,183.2133,178.6041,178.6041,2220.0],["1987-01-26",178.6042,182.061,178.6042,179.7564,2930.0],["1987-01-27",179.7564,182.061,179.7564,182.061,1380.0],["1987-01-28",182.061,186.6701,180.9087,186.6701,1360.0],["1987-01-29",186.6701,186.6701,185.5179,185.5179,1150.0],["1987-01-30",182.061,182.061,177.4518,178.6041,2600.0],["1987-02-02",178.6041,185.5179,178.6041,185.5179,2290.0],["1987-02-03",185.5179,185.5179,182.061,184.3656,1540.0],["1987-02-04",184.3656,184.3656,182.061,184.3656,820.0],["1987-02-05",183.2133,183.2133,179.7564,182.061,1280.0],["1987-02-06",182.061,193.5838,182.061,191.2793,10200.0],["1987-02-09",191.2793,194.7361,191.2793,191.2793,2720.0],["1987-02-10",193.5838,197.0407,193.5838,194.7361,6730.0],["1987-02-11",194.7361,197.0407,194.7361,194.7361,2030.0],["1987-02-12",194.7361,197.0407,192.4315,192.4315,7720.0],["1987-02-13",192.4315,194.7361,187.8224,192.4315,5280.0],["1987-02-17",192.4315,194.7361,192.4315,192.4315,670.0],["1987-02-18",192.4316,195.8884,192.4316,193.5838,1400.0],["1987-02-19",193.5838,198.193,191.2793,195.8884,6360.0],["1987-02-20",195.8884,198.193,194.7361,197.0407,2180.0],["1987-02-23",197.0407,203.9544,194.7361,203.9544,3000.0],["1987-02-24",203.9544,206.259,202.8021,203.9544,12520.0],["1987-02-25",203.9544,207.4112,202.8021,203.9544,2150.0],["1987-02-26",203.9544,210.8681,203.9544,210.8681,3480.0],["1987-02-27",210.8681,213.1727,208.5635,208.5635,2480.0],["1987-03-02",208.5635,210.8681,205.1067,208.5635,1590.0],["1987-03-03",208.5636,213.1727,205.1067,213.1727,3410.0],["1987-03-04",214.325,220.0864,214.325,218.9341,3990.0],["1987-03-05",218.9341,222.3909,217.7818,221.2387,5170.0],["1987-03-06",221.2387,221.2387,220.0864,220.0864,1530.0],["1987-03-09",220.0864,221.2387,215.4772,218.9341,2260.0],["1987-03-10",213.1727,213.1727,206.259,210.8681,22660.0],["1987-03-11",210.8681,213.1727,207.4112,210.8681,13350.0],["1987-03-12",210.8681,215.4773,210.8681,215.4773,2870.0],["1987-03-13",215.4773,217.7818,213.1727,215.4773,3710.0],["1987-03-16",215.4772,217.7818,213.1727,214.3249,5490.0],["1987-03-17",214.325,215.4773,213.1727,213.1727,770.0],["1987-03-18",213.1727,214.325,210.8681,213.1727,2950.0],["1987-03-19",212.0204,212.0204,209.7158,209.7158,1510.0],["1987-03-20",209.7158,212.0204,207.4113,207.4113,2510.0],["1987-03-23",207.4112,212.0204,207.4112,210.8681,4130.0],["1987-03-24",210.8681,230.457,209.7158,230.457,16410.0],["1987-03-25",230.457,236.2184,229.3047,229.3047,23520.0],["1987-03-26",229.3047,230.457,220.0864,223.5432,6120.0],["1987-03-27",223.5433,237.3707,222.391,235.0661,29610.0],["1987-03-30",236.2184,248.8936,236.2184,243.1321,15490.0],["1987-03-31",243.1321,245.4366,240.8275,241.9798,5730.0],["1987-04-01",241.9798,244.2843,241.9798,244.2843,3240.0],["1987-04-02",244.2844,246.589,243.1321,243.1321,8090.0],["1987-04-03",243.1321,263.8732,243.1321,263.8732,8550.0],["1987-04-06",265.0255,273.0915,265.0255,268.4823,14350.0],["1987-04-07",268.4823,271.9392,266.1778,268.4823,12270.0],["1987-04-08",268.4824,274.2438,266.1778,273.0915,15340.0],["1987-04-09",273.0915,281.1575,270.7869,276.5484,12640.0],["1987-04-10",276.5483,281.1575,276.5483,280.0052,23140.0],["1987-04-13",280.0052,282.3098,275.3961,281.1575,15090.0],["1987-04-14",281.1575,312.2692,281.1575,296.1372,32780.0],["1987-04-15",292.6803,292.6803,278.8529,281.1575,13860.0],["1987-04-16",278.8529,278.8529,262.7209,268.4823,14890.0],["1987-04-20",268.4824,278.8529,267.3301,277.7007,23800.0],["1987-04-21",278.8529,288.0712,278.8529,283.4621,25970.0],["1987-04-22",283.4621,285.7666,277.7006,281.1575,9620.0],["1987-04-23",282.3098,300.7463,282.3098,299.5941,29080.0],["1987-04-24",305.3555,320.3352,305.3555,315.726,35610.0],["1987-04-27",315.7261,331.858,282.3098,291.5281,38810.0],["1987-04-28",291.528,292.6803,281.1575,290.3758,13910.0],["1987-04-29",290.3758,291.5281,280.0052,281.1575,9090.0],["1987-04-30",281.1575,282.3098,266.1778,277.7007,8940.0],["1987-05-01",277.7007,278.8529,273.0915,276.5484,3810.0],["1987-05-04",276.5483,290.3758,274.2438,290.3758,18100.0],["1987-05-05",290.3757,290.3757,282.3097,289.2234,5130.0],["1987-05-06",289.2235,289.2235,281.1575,282.3098,2610.0],["1987-05-07",283.4621,288.0712,283.4621,284.6143,2490.0],["1987-05-08",284.6143,296.1372,284.6143,290.3758,6400.0],["1987-05-11",290.3757,291.528,282.3097,289.2234,6400.0],["1987-05-12",289.2234,293.8326,286.9189,289.2234,3850.0],["1987-05-13",289.2235,289.2235,275.3961,278.853,8210.0],["1987-05-14",277.7006,277.7006,267.3301,267.3301,4460.0],["1987-05-15",269.6346,290.3758,269.6346,288.0712,13230.0],["1987-05-18",288.0712,294.9849,285.7666,288.0712,12030.0],["1987-05-19",286.9189,286.9189,278.8529,283.4621,4820.0],["1987-05-20",283.4621,289.2235,283.4621,285.7666,2590.0],["1987-05-21",285.7666,288.0712,268.4823,268.4823,5510.0],["1987-05-22",268.4824,269.6346,247.7412,252.3504,10920.0],["1987-05-26",248.8935,248.8935,201.6498,203.9544,14170.0],["1987-05-27",203.9544,218.9341,202.8021,215.4773,41420.0],["1987-05-28",215.4773,230.457,215.4773,215.4773,14590.0],["1987-05-29",215.4772,217.7818,210.8681,212.0204,8590.0],["1987-06-01",212.0204,212.0204,186.6701,192.4315,16250.0],["1987-06-02",199.3453,214.325,199.3453,209.7158,30930.0],["1987-06-03",209.7158,209.7158,200.4976,201.6498,6480.0],["1987-06-04",201.6498,207.4112,201.6498,203.9544,8690.0],["1987-06-05",203.9544,209.7158,203.9544,207.4113,7460.0],["1987-06-08",207.4113,214.325,207.4113,208.5635,3490.0],["1987-06-09",208.5635,213.1727,207.4112,212.0204,8040.0],["1987-06-10",212.0204,214.325,209.7158,209.7158,7950.0],["1987-06-11",209.7158,223.5432,207.4113,223.5432,9840.0],["1987-06-12",216.6296,216.6296,210.8681,213.1727,8320.0],["1987-06-15",210.8681,210.8681,203.9544,207.4113,5630.0],["1987-06-16",207.4112,207.4112,198.193,202.8021,6240.0],["1987-06-17",202.8021,202.8021,198.1929,198.1929,2740.0],["1987-06-18",198.193,200.4975,190.127,194.7361,7260.0],["1987-06-19",194.7361,197.0407,186.6701,195.8884,11150.0],["1987-06-22",193.5838,193.5838,177.4518,178.6041,22160.0],["1987-06-23",178.6041,185.5178,177.4518,177.4518,9130.0],["1987-06-24",180.9087,186.6701,180.9087,184.3656,7790.0],["1987-06-25",184.3655,184.3655,178.6041,180.9087,9410.0],["1987-06-26",180.9087,185.5179,178.6041,185.5179,10660.0],["1987-06-29",185.5179,188.9747,184.3656,188.9747,9000.0],["1987-06-30",188.9747,194.7361,185.5178,192.4315,9890.0],["1987-07-01",192.4315,201.6498,190.127,198.1929,8520.0],["1987-07-02",198.193,199.3453,194.7361,195.8884,4320.0],["1987-07-06",195.8884,199.3453,194.7361,199.3453,8680.0],["1987-07-07",199.3453,200.4975,197.0407,199.3453,5490.0],["1987-07-08",199.3453,200.4975,198.193,199.3453,9640.0],["1987-07-09",199.3453,223.5432,198.193,223.5432,35490.0],["1987-07-10",220.0864,220.0864,213.1727,216.6295,10290.0],["1987-07-13",217.7818,227.0001,217.7818,225.8478,27170.0],["1987-07-14",225.8478,227.0001,218.9341,221.2387,8430.0],["1987-07-15",224.6955,230.457,224.6955,224.6955,10650.0],["1987-07-16",224.6955,227.0001,222.391,225.8478,2790.0],["1987-07-17",224.6955,224.6955,220.0864,222.391,7980.0],["1987-07-20",223.5433,228.1524,223.5433,225.8478,6160.0],["1987-07-21",225.8478,228.1524,223.5432,227.0001,3960.0],["1987-07-22",227.0001,232.7615,223.5432,231.6092,23930.0],["1987-07-23",231.6092,232.7615,229.3047,229.3047,9660.0],["1987-07-24",229.3046,232.7615,228.1524,228.1524,2710.0],["1987-07-27",228.1524,233.9138,223.5432,232.7615,4790.0],["1987-07-28",232.7615,244.2843,232.7615,244.2843,6030.0],["1987-07-29",244.2844,253.5027,243.1321,251.1981,17790.0],["1987-07-30",251.198,253.5026,244.2843,245.4366,15140.0],["1987-07-31",247.7412,274.2438,247.7412,267.3301,20570.0],["1987-08-03",267.3301,278.8529,266.1778,266.1778,15090.0],["1987-08-04",265.0255,265.0255,253.5027,253.5027,9770.0],["1987-08-05",253.5027,254.655,243.1321,247.7413,8540.0],["1987-08-06",247.7412,253.5027,246.589,253.5027,6800.0],["1987-08-07",251.1981,251.1981,241.9798,241.9798,4020.0],["1987-08-10",243.1321,251.1981,243.1321,248.8935,8590.0],["1987-08-11",248.8935,261.5686,246.5889,259.2641,7960.0],["1987-08-12",259.2641,259.2641,253.5027,253.5027,6230.0],["1987-08-13",253.5027,255.8073,243.1321,247.7413,5490.0],["1987-08-14",247.7412,252.3503,239.6752,239.6752,9350.0],["1987-08-17",239.6753,245.4367,239.6753,243.1321,2150.0],["1987-08-18",245.4366,251.1981,245.4366,248.8935,8500.0],["1987-08-19",248.8935,252.3504,245.4367,251.1981,4870.0],["1987-08-20",250.0458,250.0458,240.8275,241.9798,3880.0],["1987-08-21",244.2843,248.8935,244.2843,244.2843,1240.0],["1987-08-24",246.5889,251.1981,246.5889,248.8935,10970.0],["1987-08-25",248.8935,250.0458,246.589,246.589,6970.0],["1987-08-26",246.589,250.0458,246.589,247.7413,2040.0],["1987-08-27",248.8935,251.1981,248.8935,251.1981,2620.0],["1987-08-28",251.1981,251.1981,246.5889,248.8935,2110.0],["1987-08-31",248.8935,248.8935,244.2844,246.589,2930.0],["1987-09-01",246.5889,246.5889,243.132,245.4366,1720.0],["1987-09-02",248.8935,253.5027,248.8935,250.0458,3260.0],["1987-09-03",250.0458,251.1981,245.4367,247.7413,1680.0],["1987-09-04",247.7413,247.7413,244.2844,247.7413,3060.0],["1987-09-08",246.5889,246.5889,243.1321,244.2843,1890.0],["1987-09-09",244.2844,245.4366,241.9798,241.9798,4900.0],["1987-09-10",245.4367,253.5027,245.4367,251.1981,2970.0],["1987-09-11",251.1981,251.1981,247.7413,247.7413,3020.0],["1987-09-14",247.7412,248.8935,246.589,246.589,3580.0],["1987-09-15",246.5889,251.1981,246.5889,248.8935,2740.0],["1987-09-16",248.8935,252.3504,248.8935,251.1981,3800.0],["1987-09-17",251.1981,251.1981,248.8935,248.8935,1880.0],["1987-09-18",248.8935,251.1981,248.8935,250.0458,1660.0],["1987-09-21",250.0458,265.0255,248.8935,258.1118,14620.0],["1987-09-22",258.1118,260.4164,251.1981,251.1981,11260.0],["1987-09-23",251.1981,254.6549,251.1981,252.3504,2120.0],["1987-09-24",253.5027,258.1118,253.5027,255.8072,6040.0],["1987-09-25",255.8072,255.8072,251.1981,252.3504,3810.0],["1987-09-28",252.3504,253.5027,251.1981,251.1981,3510.0],["1987-09-29",251.1981,253.5027,250.0458,250.0458,4040.0],["1987-09-30",250.0458,251.1981,243.1321,244.2843,10480.0],["1987-10-01",244.2844,246.5889,231.6092,235.0661,7940.0],["1987-10-02",235.0661,235.0661,229.3047,233.9138,11330.0],["1987-10-05",233.9138,237.3707,232.7615,233.9138,3290.0],["1987-10-06",233.9138,236.2184,228.1524,228.1524,4200.0],["1987-10-07",228.1524,232.7615,228.1524,230.457,2020.0],["1987-10-08",230.457,239.6752,229.3047,237.3707,4370.0],["1987-10-09",237.3707,238.523,233.9138,236.2184,2650.0],["1987-10-12",236.2184,236.2184,233.9138,233.9138,500.0],["1987-10-13",233.9138,233.9138,227.0001,228.1524,3680.0],["1987-10-14",228.1524,229.3047,215.4772,218.9341,11000.0],["1987-10-15",218.9341,225.8478,215.4773,222.391,10520.0],["1987-10-16",222.391,223.5432,215.4772,217.7818,5590.0],["1987-10-19",218.9341,230.4569,218.9341,221.2387,9770.0],["1987-10-20",217.7818,217.7818,168.2336,175.1473,8510.0],["1987-10-21",175.1473,190.127,171.6904,187.8224,13050.0],["1987-10-22",187.8224,190.127,180.9087,184.3656,8090.0],["1987-10-23",182.061,182.061,173.995,176.2996,3600.0],["1987-10-26",176.2996,176.2996,142.8833,144.0356,7180.0],["1987-10-27",144.0356,144.0356,135.9696,135.9696,9330.0],["1987-10-28",138.2742,146.3402,138.2742,146.3402,6510.0],["1987-10-29",146.3401,152.1016,144.0356,147.4924,14880.0],["1987-10-30",147.4925,161.3199,147.4925,156.7107,6070.0],["1987-11-02",156.7107,169.3858,156.7107,164.7767,7620.0],["1987-11-03",164.7767,164.7767,159.0153,161.3199,7320.0],["1987-11-04",160.1676,160.1676,152.1016,153.2539,10800.0],["1987-11-05",149.797,149.797,144.0356,148.6447,13180.0],["1987-11-06",148.6447,153.2539,146.3402,152.1016,7150.0],["1987-11-09",152.1016,152.1016,147.4925,149.797,12160.0],["1987-11-10",148.6447,148.6447,141.731,144.0356,3010.0],["1987-11-11",144.0356,145.1879,141.731,141.731,10410.0],["1987-11-12",141.731,146.3402,141.731,144.0356,6860.0],["1987-11-13",144.0356,153.2539,142.8833,152.1016,16240.0],["1987-11-16",152.1016,153.2539,145.1879,152.1016,2070.0],["1987-11-17",152.1016,152.1016,145.1879,147.4924,2160.0],["1987-11-18",147.4925,147.4925,142.8833,145.1879,7510.0],["1987-11-19",146.3402,152.1016,146.3402,148.6447,5370.0],["1987-11-20",148.6447,149.797,145.1879,149.797,4520.0],["1987-11-23",149.797,156.7107,147.4924,155.5584,4330.0],["1987-11-24",155.5584,169.3859,154.4062,168.2336,9950.0],["1987-11-25",168.2336,179.7564,168.2336,178.6041,9840.0],["1987-11-27",180.9087,200.4975,180.9087,198.1929,14930.0],["1987-11-30",198.193,214.3249,182.061,183.2133,28320.0],["1987-12-01",183.2133,188.9747,175.1473,185.5179,17540.0],["1987-12-02",185.5179,186.6701,183.2133,185.5179,11390.0],["1987-12-03",185.5178,185.5178,176.2995,177.4518,13870.0],["1987-12-04",177.4518,179.7564,167.0813,169.3858,5030.0],["1987-12-07",169.3859,169.3859,156.7107,162.4722,9660.0],["1987-12-08",162.4721,169.3858,162.4721,164.7767,11580.0],["1987-12-09",164.7767,167.0813,162.4721,163.6244,3640.0],["1987-12-10",163.6244,179.7564,162.4721,176.2996,12490.0],["1987-12-11",176.2996,190.127,176.2996,190.127,13640.0],["1987-12-14",190.127,199.3453,187.8224,188.9747,15900.0],["1987-12-15",188.9747,188.9747,177.4518,183.2133,8260.0],["1987-12-16",183.2133,191.2793,180.9087,190.127,5400.0],["1987-12-17",190.127,191.2793,180.9087,188.9747,10760.0],["1987-12-18",188.9747,191.2792,182.061,183.2133,5950.0],["1987-12-21",183.2132,184.3655,180.9087,180.9087,5870.0],["1987-12-22",180.9087,187.8224,180.9087,183.2133,9110.0],["1987-12-23",183.2133,183.2133,179.7564,179.7564,1870.0],["1987-12-24",179.7564,183.2133,176.2996,179.7564,2780.0],["1987-12-28",179.7564,183.2133,176.2996,179.7564,3150.0],["1987-12-29",178.6041,178.6041,172.8427,175.1473,3160.0],["1987-12-30",175.1473,177.4518,171.6904,171.6904,6130.0],["1987-12-31",171.6904,175.1473,168.2336,169.3858,3260.0],["1988-01-04",169.3859,169.3859,165.929,168.2336,5860.0],["1988-01-05",168.2336,173.995,165.929,172.8427,2240.0],["1988-01-06",172.8427,182.061,169.3859,182.061,6070.0],["1988-01-07",182.061,188.9747,179.7564,184.3656,9490.0],["1988-01-08",184.3656,185.5178,180.9087,182.061,7670.0],["1988-01-11",182.061,182.061,179.7564,179.7564,2350.0],["1988-01-12",179.7564,179.7564,171.6904,171.6904,2340.0],["1988-01-13",171.6904,173.995,165.929,168.2336,5510.0],["1988-01-14",168.2335,175.1473,168.2335,171.6904,2390.0],["1988-01-15",171.6904,172.8427,161.3199,163.6244,3640.0],["1988-01-18",163.6244,167.0813,161.3198,164.7767,4230.0],["1988-01-19",164.7767,168.2336,164.7767,167.0813,1100.0],["1988-01-20",167.0813,168.2336,163.6244,163.6244,3380.0],["1988-01-21",163.6244,165.929,161.3199,163.6244,13240.0],["1988-01-22",162.4721,162.4721,156.7107,159.0153,22750.0],["1988-01-25",159.0153,159.0153,152.1016,156.7107,5460.0],["1988-01-26",156.7107,159.0153,155.5584,155.5584,5090.0],["1988-01-27",155.5584,156.7107,152.1016,153.2539,4570.0],["1988-01-28",153.2539,155.5584,153.2539,155.5584,3100.0],["1988-01-29",153.2539,153.2539,141.731,144.0356,16630.0],["1988-02-01",144.0356,145.1879,141.731,145.1879,9530.0],["1988-02-02",145.1879,147.4924,142.8833,147.4924,13150.0],["1988-02-03",142.8833,142.8833,138.2742,139.4265,15730.0],["1988-02-04",139.4265,141.731,139.4265,141.731,4300.0],["1988-02-05",141.731,142.8833,138.2742,138.2742,8270.0],["1988-02-08",139.4265,142.8833,139.4265,140.5788,5790.0],["1988-02-09",140.5788,140.5788,138.2742,139.4265,3430.0],["1988-02-10",139.4265,141.731,138.2742,141.731,6370.0],["1988-02-11",141.731,148.6447,140.5788,146.3402,14500.0],["1988-02-12",146.3402,147.4925,144.0356,146.3402,3100.0],["1988-02-16",146.3401,148.6447,145.1879,147.4924,13540.0],["1988-02-17",147.4924,148.6447,146.3402,148.6447,17570.0],["1988-02-18",148.6447,149.797,146.3402,148.6447,9620.0],["1988-02-19",148.6447,148.6447,146.3401,147.4924,1190.0],["1988-02-22",147.4925,150.9493,146.3402,149.797,5510.0],["1988-02-23",149.797,150.9493,148.6447,148.6447,4670.0],["1988-02-24",147.4925,147.4925,140.5787,142.8833,8260.0],["1988-02-25",142.8833,146.3402,141.731,146.3402,5710.0],["1988-02-26",146.3401,148.6447,145.1879,147.4924,6850.0],["1988-02-29",147.4924,149.797,144.0356,148.6447,8730.0],["1988-03-01",148.6447,153.2539,147.4925,149.797,5860.0],["1988-03-02",149.797,149.797,147.4924,148.6447,4530.0],["1988-03-03",148.6447,149.797,146.3402,146.3402,4250.0],["1988-03-04",148.6447,156.7107,148.6447,156.7107,5490.0],["1988-03-07",156.7107,160.1676,155.5584,160.1676,9890.0],["1988-03-08",160.1676,164.7767,156.7107,164.7767,5780.0],["1988-03-09",164.7767,167.0813,162.4721,165.929,2950.0],["1988-03-10",165.929,169.3858,161.3199,163.6244,11110.0],["1988-03-11",163.6244,165.929,161.3199,162.4722,2350.0],["1988-03-14",162.4721,164.7767,162.4721,163.6244,3130.0],["1988-03-15",163.6244,167.0813,163.6244,165.929,3540.0],["1988-03-16",165.929,167.0813,162.4721,163.6244,3450.0],["1988-03-17",163.6244,164.7767,162.4721,164.7767,380.0],["1988-03-18",164.7767,168.2336,163.6244,164.7767,1000.0],["1988-03-21",165.929,168.2336,165.929,165.929,5000.0],["1988-03-22",165.929,167.0813,163.6244,164.7767,2000.0],["1988-03-23",164.7767,170.5381,164.7767,170.5381,4560.0],["1988-03-24",170.5382,172.8427,165.929,168.2336,12730.0],["1988-03-25",167.0813,167.0813,164.7767,165.929,2390.0],["1988-03-28",165.929,165.929,163.6244,164.7767,970.0],["1988-03-29",164.7767,170.5382,164.7767,168.2336,8480.0],["1988-03-30",168.2336,169.3859,167.0813,167.0813,2970.0],["1988-03-31",167.0813,171.6904,167.0813,170.5381,3430.0],["1988-04-04",170.5382,172.8427,168.2336,168.2336,3330.0],["1988-04-05",168.2336,168.2336,164.7767,168.2336,1940.0],["1988-04-06",165.929,165.929,163.6244,165.929,1650.0],["1988-04-07",165.929,167.0813,163.6244,164.7767,1380.0],["1988-04-08",167.0813,169.3858,167.0813,169.3858,1850.0],["1988-04-11",170.3127,170.3127,169.1542,170.3127,3200.0],["1988-04-12",170.3127,171.4713,169.1541,171.4713,780.0],["1988-04-13",171.4713,171.4713,169.1541,169.1541,690.0],["1988-04-14",169.1541,172.6299,169.1541,171.4713,4380.0],["1988-04-15",171.4713,177.2643,171.4713,177.2643,6490.0],["1988-04-18",177.2643,181.8986,176.1057,181.8986,5620.0],["1988-04-19",181.8986,184.2158,179.5815,183.0572,7420.0],["1988-04-20",183.0572,184.2158,180.74,183.0572,8310.0],["1988-04-21",183.0572,184.2158,181.8986,183.0572,6170.0],["1988-04-22",181.8986,181.8986,178.4229,178.4229,4050.0],["1988-04-25",178.4229,181.8986,177.2643,179.5815,3040.0],["1988-04-26",179.5815,180.7401,178.4229,179.5815,2390.0],["1988-04-27",179.5815,181.8986,179.5815,181.8986,2820.0],["1988-04-28",181.8986,183.0572,180.74,181.8986,1530.0],["1988-04-29",181.8986,183.0572,177.2643,183.0572,3900.0],["1988-05-02",181.8986,181.8986,179.5815,181.8986,1700.0],["1988-05-03",181.8986,183.0572,180.74,183.0572,2510.0],["1988-05-04",183.0572,183.0572,181.8986,181.8986,1070.0],["1988-05-05",181.8986,181.8986,180.7401,180.7401,750.0],["1988-05-06",180.7401,181.8986,179.5815,180.7401,1700.0],["1988-05-09",180.74,181.8986,180.74,181.8986,860.0],["1988-05-10",181.8986,185.3744,181.8986,184.2158,780.0],["1988-05-11",184.2158,185.3744,180.7401,180.7401,900.0],["1988-05-12",180.74,184.2158,180.74,181.8986,770.0],["1988-05-13",181.8986,181.8986,179.5815,179.5815,530.0],["1988-05-16",179.5815,183.0572,178.4229,180.7401,3460.0],["1988-05-17",180.7401,184.2158,180.7401,180.7401,420.0],["1988-05-18",180.7401,180.7401,179.5815,179.5815,250.0],["1988-05-19",180.74,183.0572,180.74,183.0572,350.0],["1988-05-20",183.0572,184.2158,181.8986,184.2158,3040.0],["1988-05-23",184.2158,185.3744,181.8986,185.3744,2310.0],["1988-05-24",184.2158,184.2158,183.0572,184.2158,1120.0],["1988-05-25",184.2158,184.2158,183.0572,183.0572,330.0],["1988-05-26",183.0572,184.2158,181.8986,184.2158,880.0],["1988-05-27",184.2158,184.2158,181.8986,181.8986,230.0],["1988-05-31",183.0572,188.8502,183.0572,183.0572,2780.0],["1988-06-01",183.0572,185.3744,181.8986,185.3744,1050.0],["1988-06-02",185.3744,201.5947,183.0572,199.2775,5180.0],["1988-06-03",199.2775,201.5947,193.4845,198.1189,7180.0],["1988-06-06",198.1189,200.4361,198.1189,198.1189,930.0],["1988-06-07",198.1189,198.1189,194.6431,195.8017,1580.0],["1988-06-08",195.8017,195.8017,190.0088,190.0088,570.0],["1988-06-09",188.8502,188.8502,185.3744,188.8502,1180.0],["1988-06-10",187.6916,187.6916,180.74,183.0572,2250.0],["1988-06-13",183.0572,186.533,183.0572,185.3744,2430.0],["1988-06-14",185.3744,186.533,180.74,183.0572,740.0],["1988-06-15",183.0572,188.8502,183.0572,184.2158,5900.0],["1988-06-16",184.2158,186.533,184.2158,185.3744,1480.0],["1988-06-17",185.3744,187.6916,183.0572,186.533,1100.0],["1988-06-20",186.533,190.0088,185.3744,187.6916,960.0],["1988-06-21",187.6916,191.1674,187.6916,190.0088,1950.0],["1988-06-22",190.0088,192.326,186.533,187.6916,1600.0],["1988-06-23",187.6916,191.1673,186.533,186.533,730.0],["1988-06-24",186.533,187.6916,185.3744,185.3744,5940.0],["1988-06-27",184.2158,184.2158,176.1057,178.4229,2830.0],["1988-06-28",178.4229,181.8986,178.4229,178.4229,1660.0],["1988-06-29",178.4229,178.4229,176.1057,176.1057,2680.0],["1988-06-30",176.1057,180.7401,176.1057,180.7401,1360.0],["1988-07-01",179.5815,179.5815,179.5815,179.5815,70.0],["1988-07-05",179.5814,179.5814,177.2643,178.4229,460.0],["1988-07-06",178.4229,181.8986,176.1057,181.8986,1610.0],["1988-07-07",181.8986,184.2158,179.5815,183.0572,820.0],["1988-07-08",183.0572,183.0572,181.8986,183.0572,770.0],["1988-07-11",183.0572,183.0572,180.7401,180.7401,380.0],["1988-07-12",180.7401,180.7401,178.4229,180.7401,810.0],["1988-07-13",180.74,183.0572,179.5815,181.8986,1160.0],["1988-07-14",181.8986,186.533,180.74,186.533,4150.0],["1988-07-15",187.6916,190.0088,187.6916,188.8502,5550.0],["1988-07-18",187.6916,187.6916,185.3744,185.3744,700.0],["1988-07-19",185.3744,196.9603,185.3744,191.1674,4580.0],["1988-07-20",193.4845,196.9603,193.4845,193.4845,7740.0],["1988-07-21",193.4845,205.0704,192.3259,202.7533,11380.0],["1988-07-22",202.7533,202.7533,198.1189,198.1189,2530.0],["1988-07-25",198.1189,200.4361,186.533,186.533,6970.0],["1988-07-26",186.533,191.1674,184.2158,187.6916,2830.0],["1988-07-27",187.6916,191.1674,185.3744,191.1674,2650.0],["1988-07-28",188.8502,188.8502,185.3744,186.533,1500.0],["1988-07-29",186.533,191.1674,186.533,191.1674,870.0],["1988-08-01",191.1674,192.326,186.533,188.8502,1090.0],["1988-08-02",188.8502,190.0088,185.3744,185.3744,1550.0],["1988-08-03",185.3744,187.6916,185.3744,186.533,810.0],["1988-08-04",186.533,187.6916,185.3744,185.3744,320.0],["1988-08-05",185.3744,187.6916,185.3744,186.533,160.0],["1988-08-08",186.533,187.6916,185.3744,187.6916,1740.0],["1988-08-09",187.6916,188.8502,180.7401,180.7401,2470.0],["1988-08-10",180.74,184.2158,180.74,181.8986,3410.0],["1988-08-11",181.8986,183.0572,180.7401,180.7401,690.0],["1988-08-12",180.7401,181.8986,180.7401,180.7401,200.0],["1988-08-15",180.74,181.8986,176.1057,176.1057,500.0],["1988-08-16",176.1057,179.5815,176.1057,176.1057,6110.0],["1988-08-17",176.1057,177.2643,176.1057,176.1057,230.0],["1988-08-18",176.1057,177.2643,174.9471,176.1057,1270.0],["1988-08-19",176.1057,178.4229,176.1057,176.1057,340.0],["1988-08-22",174.9471,174.9471,171.4713,171.4713,650.0],["1988-08-23",171.4713,173.7885,171.4713,172.6299,300.0],["1988-08-24",172.6299,176.1057,171.4713,171.4713,1550.0],["1988-08-25",171.4713,173.7885,171.4713,173.7885,1060.0],["1988-08-26",173.7885,173.7885,172.6299,172.6299,4560.0],["1988-08-29",172.6299,174.9471,172.6299,172.6299,680.0],["1988-08-30",170.3127,170.3127,164.5198,167.9956,4310.0],["1988-08-31",167.9956,174.9471,166.837,172.6299,1110.0],["1988-09-01",172.6299,176.1057,172.6299,176.1057,320.0],["1988-09-02",174.9471,174.9471,171.4713,171.4713,5490.0],["1988-09-06",171.4713,172.6299,170.3127,171.4713,930.0],["1988-09-07",170.3127,170.3127,164.5198,164.5198,1130.0],["1988-09-08",164.5198,165.6784,162.2026,165.6784,7180.0],["1988-09-09",165.6784,165.6784,159.8855,163.3612,1610.0],["1988-09-12",163.3612,165.6784,161.044,165.6784,5600.0],["1988-09-13",165.6784,165.6784,163.3612,163.3612,1040.0],["1988-09-14",163.3612,166.837,163.3612,166.837,2250.0],["1988-09-15",166.837,166.837,164.5198,165.6784,2270.0],["1988-09-16",164.5198,164.5198,162.2026,162.2026,1630.0],["1988-09-19",162.2026,164.5198,158.7268,162.2026,2330.0],["1988-09-20",162.2026,164.5198,157.5683,161.044,1130.0],["1988-09-21",159.8854,159.8854,157.5683,159.8854,2710.0],["1988-09-22",159.8854,161.044,157.5683,159.8854,710.0],["1988-09-23",159.8854,162.2026,156.4096,157.5682,1270.0],["1988-09-26",157.5682,159.8854,157.5682,158.7268,270.0],["1988-09-27",158.7268,158.7268,158.7268,158.7268,310.0],["1988-09-28",158.7268,159.8854,157.5682,157.5682,380.0],["1988-09-29",157.5683,163.3612,157.5683,163.3612,2720.0],["1988-09-30",163.3612,167.9956,163.3612,167.9956,3260.0],["1988-10-03",166.837,166.837,163.3612,163.3612,700.0],["1988-10-04",163.3612,166.837,163.3612,165.6784,730.0],["1988-10-05",165.6784,166.837,164.5198,165.6784,380.0],["1988-10-06",164.5198,164.5198,161.044,164.5198,640.0],["1988-10-07",164.5198,171.4713,162.2026,171.4713,540.0],["1988-10-10",171.4713,176.1057,169.1541,176.1057,3120.0],["1988-10-11",176.1057,178.4229,172.6299,172.6299,1450.0],["1988-10-12",172.6299,174.9471,167.9956,170.3127,1460.0],["1988-10-13",170.3127,171.4713,167.9956,170.3127,1180.0],["1988-10-14",170.3127,172.6299,170.3127,171.4713,680.0],["1988-10-17",171.4713,173.7885,170.3127,171.4713,1260.0],["1988-10-18",171.4713,172.6299,169.1541,169.1541,5800.0],["1988-10-19",169.1542,172.6299,169.1542,170.3127,1910.0],["1988-10-20",170.3127,172.6299,167.9956,170.3127,600.0],["1988-10-21",170.3127,170.3127,166.837,169.1541,2430.0],["1988-10-24",169.1541,169.1541,164.5198,165.6784,2230.0],["1988-10-25",165.6784,165.6784,156.4097,158.7268,1580.0],["1988-10-26",158.7268,162.2026,158.7268,161.044,1550.0],["1988-10-27",161.044,164.5198,159.8854,164.5198,820.0],["1988-10-28",163.3612,163.3612,162.2026,163.3612,150.0],["1988-10-31",162.2026,162.2026,161.044,162.2026,270.0],["1988-11-01",162.2026,163.3612,161.044,162.2026,280.0],["1988-11-02",162.2026,173.7885,161.044,172.6299,4940.0],["1988-11-03",172.6299,174.9471,167.9956,167.9956,550.0],["1988-11-04",167.9956,167.9956,165.6784,165.6784,530.0],["1988-11-07",165.6784,167.9956,165.6784,165.6784,260.0],["1988-11-08",165.6784,169.1541,164.5198,169.1541,890.0],["1988-11-09",169.1541,169.1541,165.6784,167.9956,620.0],["1988-11-10",167.9955,170.3127,166.837,166.837,360.0],["1988-11-11",166.837,169.1541,166.837,166.837,60.0],["1988-11-14",166.837,169.1541,165.6784,166.837,750.0],["1988-11-15",166.837,169.1541,165.6784,169.1541,700.0],["1988-11-16",169.1541,170.3127,166.837,167.9956,1100.0],["1988-11-17",167.9956,171.4713,166.837,167.9956,920.0],["1988-11-18",167.9956,167.9956,165.6784,165.6784,2160.0],["1988-11-21",165.6783,165.6783,159.8854,162.2026,1460.0],["1988-11-22",162.2026,164.5198,162.2026,164.5198,830.0],["1988-11-23",164.5198,164.5198,162.2026,164.5198,230.0],["1988-11-25",164.5198,165.6783,162.2026,162.2026,410.0],["1988-11-28",162.2026,165.6784,161.044,161.044,1270.0],["1988-11-29",161.044,162.2026,159.8854,159.8854,310.0],["1988-11-30",159.8855,164.5198,159.8855,163.3612,550.0],["1988-12-01",163.3612,165.6784,162.2026,165.6784,510.0],["1988-12-02",166.837,169.1541,166.837,167.9956,740.0],["1988-12-05",167.9955,169.1541,166.837,166.837,1010.0],["1988-12-06",166.837,167.9955,164.5198,164.5198,1420.0],["1988-12-07",164.5198,164.5198,164.5198,164.5198,520.0],["1988-12-08",164.5198,166.837,164.5198,165.6784,1060.0],["1988-12-09",165.6784,166.837,164.5198,165.6784,620.0],["1988-12-12",164.5198,164.5198,158.7269,163.3612,3470.0],["1988-12-13",162.2026,162.2026,159.8854,161.044,890.0],["1988-12-14",161.044,162.2026,159.8854,159.8854,1380.0],["1988-12-15",159.8854,159.8854,156.4096,156.4096,1620.0],["1988-12-16",156.4096,157.5682,155.251,156.4096,830.0],["1988-12-19",156.4096,157.5682,155.2511,157.5682,810.0],["1988-12-20",157.5682,158.7268,155.2511,157.5682,450.0],["1988-12-21",157.5682,157.5682,155.251,156.4096,830.0],["1988-12-22",156.4096,157.5682,156.4096,157.5682,670.0],["1988-12-23",157.5682,157.5682,155.2511,157.5682,440.0],["1988-12-27",155.2511,155.2511,154.0925,154.0925,1130.0],["1988-12-28",154.0925,155.251,152.9339,152.9339,1110.0],["1988-12-29",151.7753,151.7753,148.2995,148.2995,1810.0],["1988-12-30",148.2995,150.6167,148.2995,150.6167,2320.0],["1989-01-03",150.6167,152.9339,150.6167,151.7753,270.0],["1989-01-04",151.7753,152.9339,148.2995,148.2995,1170.0],["1989-01-05",148.2995,150.6167,148.2995,150.6167,550.0],["1989-01-06",150.6167,152.9339,148.2995,152.9339,530.0],["1989-01-09",150.6167,150.6167,149.4581,150.6167,280.0],["1989-01-10",150.6167,150.6167,148.2995,149.4581,1350.0],["1989-01-11",149.4581,151.7753,148.2995,151.7753,950.0],["1989-01-12",151.7753,151.7753,149.4581,151.7753,250.0],["1989-01-13",150.6167,150.6167,149.4581,149.4581,280.0],["1989-01-16",149.4581,150.6167,148.2995,149.4581,4730.0],["1989-01-17",149.4581,149.4581,148.2995,149.4581,1150.0],["1989-01-18",149.4581,149.4581,147.1409,147.1409,830.0],["1989-01-19",147.1409,147.1409,143.6652,147.1409,1690.0],["1989-01-20",148.2995,156.4096,148.2995,156.4096,3710.0],["1989-01-23",156.4096,157.5682,156.4096,157.5682,950.0],["1989-01-24",157.5683,161.044,157.5683,161.044,1820.0],["1989-01-25",161.044,161.044,157.5683,159.8854,2390.0],["1989-01-26",159.8855,163.3612,158.7269,163.3612,2590.0],["1989-01-27",161.044,161.044,151.7753,151.7753,1940.0],["1989-01-30",150.6167,150.6167,145.9824,147.1409,1470.0],["1989-01-31",147.1409,148.2995,145.9824,147.1409,680.0],["1989-02-01",147.1409,149.4581,145.9823,148.2995,1430.0],["1989-02-02",148.2995,151.7753,148.2995,151.7753,790.0],["1989-02-03",151.7753,152.9339,150.6167,152.9339,760.0],["1989-02-06",152.9339,156.4097,149.4581,154.0925,1450.0],["1989-02-07",154.0925,155.2511,152.9339,154.0925,1480.0],["1989-02-08",154.0925,161.044,154.0925,161.044,550.0],["1989-02-09",161.044,161.044,156.4097,159.8854,1230.0],["1989-02-10",159.8854,159.8854,155.251,156.4096,470.0],["1989-02-13",155.2511,155.2511,149.4581,150.6167,2300.0],["1989-02-14",150.6167,156.4097,150.6167,154.0925,1850.0],["1989-02-15",154.0925,157.5683,151.7753,155.2511,1780.0],["1989-02-16",155.2511,156.4097,154.0925,155.2511,2700.0],["1989-02-17",155.2511,157.5682,155.2511,157.5682,3740.0],["1989-02-21",157.5682,161.044,155.2511,157.5682,1790.0],["1989-02-22",157.5682,161.044,157.5682,157.5682,1440.0],["1989-02-23",157.5683,162.2026,157.5683,161.044,2030.0],["1989-02-24",161.044,163.3612,161.044,163.3612,2230.0],["1989-02-27",163.3612,166.837,162.2026,166.837,490.0],["1989-02-28",164.5198,164.5198,161.044,163.3612,680.0],["1989-03-01",163.3612,163.3612,159.8854,159.8854,380.0],["1989-03-02",159.8854,161.044,158.7268,158.7268,490.0],["1989-03-03",158.7268,161.044,157.5682,157.5682,650.0],["1989-03-06",157.5682,159.8854,157.5682,158.7268,260.0],["1989-03-07",158.7268,159.8854,156.4096,156.4096,1340.0],["1989-03-08",157.5683,162.2026,157.5683,161.044,500.0],["1989-03-09",161.044,166.837,159.8854,166.837,1770.0],["1989-03-10",166.837,166.837,164.5198,166.837,1020.0],["1989-03-13",166.837,167.9955,166.837,166.837,710.0],["1989-03-14",166.837,174.9471,166.837,172.6299,6900.0],["1989-03-15",172.6299,174.9471,166.837,169.1541,2920.0],["1989-03-16",169.1541,169.1541,167.9956,169.1541,250.0],["1989-03-17",169.1542,173.7885,166.837,170.3127,720.0],["1989-03-20",170.3127,171.4713,167.9956,170.3127,940.0],["1989-03-21",170.3127,172.6299,169.1541,171.4713,880.0],["1989-03-22",171.4713,174.9471,170.3127,172.6299,1010.0],["1989-03-23",172.6299,177.2643,172.6299,174.9471,4370.0],["1989-03-27",174.9471,174.9471,173.7885,174.9471,3720.0],["1989-03-28",173.7885,173.7885,166.837,166.837,6670.0],["1989-03-29",166.837,166.837,161.044,161.044,670.0],["1989-03-30",161.044,161.044,157.5682,157.5682,2270.0],["1989-03-31",159.8855,163.3612,159.8855,163.3612,1060.0],["1989-04-03",163.3612,165.6784,163.3612,164.5198,320.0],["1989-04-04",163.3612,163.3612,161.044,162.2026,1020.0],["1989-04-05",162.2026,162.2026,162.2026,162.2026,320.0],["1989-04-06",162.2026,164.5198,162.2026,164.5198,200.0],["1989-04-07",164.5198,165.6784,162.2026,163.3612,680.0],["1989-04-10",164.7635,164.7635,163.5949,164.7635,550.0],["1989-04-11",164.7634,167.1005,164.7634,165.932,1290.0],["1989-04-12",165.932,168.269,164.7634,165.932,370.0],["1989-04-13",165.932,170.6061,165.932,170.6061,450.0],["1989-04-14",169.4376,169.4376,167.1005,167.1005,280.0],["1989-04-17",167.1005,169.4376,167.1005,167.1005,550.0],["1989-04-18",167.1005,168.269,167.1005,168.269,1920.0],["1989-04-19",168.269,169.4376,167.1005,168.269,360.0],["1989-04-20",168.269,170.6061,168.269,170.6061,780.0],["1989-04-21",169.4376,169.4376,168.269,169.4376,460.0],["1989-04-24",169.4376,182.2915,168.269,177.6173,3080.0],["1989-04-25",177.6173,177.6173,172.9432,172.9432,690.0],["1989-04-26",171.7746,171.7746,168.269,168.269,1200.0],["1989-04-27",168.269,169.4376,168.269,169.4376,630.0],["1989-04-28",168.269,168.269,167.1005,167.1005,320.0],["1989-05-01",167.1005,167.1005,164.7634,165.932,5610.0],["1989-05-02",165.932,165.932,161.2578,162.4264,1200.0],["1989-05-03",162.4264,164.7634,161.2578,161.2578,1660.0],["1989-05-04",160.0893,160.0893,156.5837,156.5837,3020.0],["1989-05-05",156.5837,156.5837,150.741,153.0781,4910.0],["1989-05-08",151.9095,151.9095,149.5725,150.741,1850.0],["1989-05-09",150.741,155.4152,150.741,155.4152,1910.0],["1989-05-10",155.4152,156.5837,151.9096,151.9096,3260.0],["1989-05-11",151.9096,155.4152,151.9096,155.4152,890.0],["1989-05-12",154.2466,154.2466,151.9096,153.0781,410.0],["1989-05-15",151.9096,151.9096,147.2354,147.2354,2660.0],["1989-05-16",147.2354,151.9095,144.8983,150.741,1030.0],["1989-05-17",150.741,151.9096,146.0669,147.2354,910.0],["1989-05-18",147.2354,151.9096,146.0669,148.404,1470.0],["1989-05-19",148.4039,149.5725,148.4039,149.5725,1080.0],["1989-05-22",148.4039,148.4039,146.0669,146.0669,6320.0],["1989-05-23",147.2354,154.2466,147.2354,151.9096,2900.0],["1989-05-24",151.9096,153.0781,149.5725,153.0781,1640.0],["1989-05-25",155.4152,157.7522,155.4152,156.5837,530.0],["1989-05-26",157.7522,162.4264,157.7522,162.4264,1380.0],["1989-05-30",162.4264,162.4264,158.9208,161.2578,1340.0],["1989-05-31",161.2578,161.2578,157.7522,158.9208,1530.0],["1989-06-01",157.7522,157.7522,156.5837,156.5837,440.0],["1989-06-02",156.5837,157.7522,154.2466,157.7522,570.0],["1989-06-05",157.7522,158.9208,154.2466,154.2466,710.0],["1989-06-06",155.4151,164.7634,155.4151,163.5949,4510.0],["1989-06-07",162.4264,162.4264,158.9208,160.0893,1270.0],["1989-06-08",160.0893,162.4264,157.7522,157.7522,720.0],["1989-06-09",157.7522,158.9207,155.4151,157.7522,1150.0],["1989-06-12",157.7522,157.7522,155.4152,156.5837,300.0],["1989-06-13",156.5837,160.0893,155.4151,157.7522,550.0],["1989-06-14",157.7522,158.9207,155.4151,157.7522,640.0],["1989-06-15",157.7522,165.9319,155.4151,163.5949,2410.0],["1989-06-16",163.5949,163.5949,160.0893,163.5949,1600.0],["1989-06-19",163.5949,163.5949,157.7522,157.7522,440.0],["1989-06-20",157.7522,158.9208,155.4152,155.4152,830.0],["1989-06-21",155.4152,161.2578,155.4152,161.2578,1070.0],["1989-06-22",161.2578,161.2578,158.9208,161.2578,1080.0],["1989-06-23",161.2578,164.7634,158.9207,163.5949,1050.0],["1989-06-26",163.5949,163.5949,161.2578,163.5949,200.0],["1989-06-27",163.5949,170.6061,163.5949,169.4376,1920.0],["1989-06-28",169.4376,170.6061,168.269,170.6061,740.0],["1989-06-29",170.6061,170.6061,165.932,167.1005,3600.0],["1989-06-30",167.1005,168.269,164.7634,167.1005,1000.0],["1989-07-03",167.1005,168.269,165.932,167.1005,140.0],["1989-07-05",167.1005,171.7746,167.1005,169.4376,1410.0],["1989-07-06",169.4376,175.2803,169.4376,174.1117,590.0],["1989-07-07",172.9432,172.9432,169.4376,171.7747,1400.0],["1989-07-10",171.7746,171.7746,169.4376,169.4376,280.0],["1989-07-11",169.4376,171.7746,169.4376,169.4376,390.0],["1989-07-12",169.4376,174.1117,169.4376,171.7747,1580.0],["1989-07-13",171.7747,171.7747,170.6061,171.7747,570.0],["1989-07-14",170.6061,170.6061,167.1005,167.1005,1050.0],["1989-07-17",167.1005,169.4376,167.1005,168.269,330.0],["1989-07-18",168.269,170.6061,167.1005,167.1005,340.0],["1989-07-19",167.1005,168.269,163.5949,163.5949,650.0],["1989-07-20",163.5949,165.932,161.2578,162.4264,3340.0],["1989-07-21",162.4264,162.4264,160.0893,161.2578,740.0],["1989-07-24",161.2578,161.2578,158.9208,158.9208,1180.0],["1989-07-25",158.9208,160.0893,157.7522,158.9208,510.0],["1989-07-26",158.9207,158.9207,157.7522,157.7522,520.0],["1989-07-27",157.7522,160.0893,157.7522,160.0893,960.0],["1989-07-28",160.0893,160.0893,157.7522,158.9208,390.0],["1989-07-31",158.9208,160.0893,158.9208,160.0893,120.0],["1989-08-01",160.0893,167.1005,158.9208,165.932,760.0],["1989-08-02",165.932,168.269,165.932,165.932,830.0],["1989-08-03",165.932,168.269,165.932,167.1005,990.0],["1989-08-04",165.932,165.932,164.7634,165.932,760.0],["1989-08-07",165.932,165.932,158.9208,165.932,4790.0],["1989-08-08",165.9319,167.1005,163.5949,163.5949,830.0],["1989-08-09",163.5949,165.9319,162.4263,163.5949,1320.0],["1989-08-10",163.5949,164.7634,162.4263,163.5949,150.0],["1989-08-11",163.5949,164.7634,163.5949,163.5949,590.0],["1989-08-14",163.5949,165.932,163.5949,165.932,150.0],["1989-08-15",165.932,170.6061,164.7634,168.269,2460.0],["1989-08-16",168.2691,172.9432,168.2691,171.7747,950.0],["1989-08-17",171.7746,172.9432,169.4376,169.4376,520.0],["1989-08-18",170.6061,175.2803,170.6061,171.7747,990.0],["1989-08-21",171.7746,172.9432,169.4376,170.6061,350.0],["1989-08-22",170.6061,172.9432,170.6061,172.9432,820.0],["1989-08-23",172.9432,172.9432,168.269,168.269,770.0],["1989-08-24",168.2691,169.4376,164.7635,164.7635,540.0],["1989-08-25",164.7634,164.7634,161.2578,162.4264,680.0],["1989-08-28",162.4264,162.4264,161.2578,161.2578,750.0],["1989-08-29",161.2578,161.2578,161.2578,161.2578,1450.0],["1989-08-30",161.2578,164.7634,160.0893,161.2578,3180.0],["1989-08-31",161.2578,162.4264,160.0893,161.2578,1010.0],["1989-09-01",161.2578,162.4264,160.0893,162.4264,340.0],["1989-09-05",161.2578,161.2578,160.0893,161.2578,530.0],["1989-09-06",161.2579,165.932,161.2579,164.7635,1410.0],["1989-09-07",164.7634,164.7634,161.2578,162.4264,610.0],["1989-09-08",162.4263,164.7634,160.0893,163.5949,870.0],["1989-09-11",163.5949,164.7634,161.2578,162.4264,740.0],["1989-09-12",164.7634,169.4376,164.7634,167.1005,890.0],["1989-09-13",169.4376,176.4488,169.4376,171.7747,1680.0],["1989-09-14",171.7746,172.9432,169.4376,170.6061,570.0],["1989-09-15",168.2691,168.2691,164.7635,164.7635,1980.0],["1989-09-18",164.7634,168.269,163.5949,167.1005,910.0],["1989-09-19",165.932,165.932,164.7635,164.7635,550.0],["1989-09-20",165.932,169.4376,165.932,168.269,5660.0],["1989-09-21",168.269,169.4376,167.1005,167.1005,500.0],["1989-09-22",168.269,172.9432,168.269,170.6061,5100.0],["1989-09-25",170.6061,172.9432,170.6061,171.7747,4740.0],["1989-09-26",171.7747,171.7747,170.6061,171.7747,810.0],["1989-09-27",171.7746,174.1117,170.6061,170.6061,2380.0],["1989-09-28",171.7747,174.1117,171.7747,171.7747,350.0],["1989-09-29",171.7746,172.9432,169.4376,172.9432,520.0],["1989-10-02",172.9432,172.9432,170.6061,172.9432,430.0],["1989-10-03",172.9432,174.1117,170.6061,170.6061,1260.0],["1989-10-04",170.6061,172.9432,169.4376,171.7747,350.0],["1989-10-05",171.7747,175.2803,171.7747,174.1117,2540.0],["1989-10-06",174.1117,175.2802,172.9432,172.9432,490.0],["1989-10-09",172.9432,174.1117,171.7746,172.9432,370.0],["1989-10-10",172.9432,172.9432,169.4376,169.4376,630.0],["1989-10-11",169.4376,174.1117,168.269,174.1117,1520.0],["1989-10-12",174.1117,174.1117,170.6061,171.7747,890.0],["1989-10-13",171.7746,175.2802,171.7746,172.9432,2080.0],["1989-10-16",172.9432,175.2802,167.1005,170.6061,8260.0],["1989-10-17",170.6061,170.6061,169.4376,169.4376,670.0],["1989-10-18",169.4376,175.2803,169.4376,174.1117,500.0],["1989-10-19",174.1117,174.1117,168.269,172.9432,1810.0],["1989-10-20",172.9432,174.1117,170.6061,170.6061,210.0],["1989-10-23",169.4376,169.4376,164.7635,164.7635,1640.0],["1989-10-24",164.7634,165.932,162.4264,165.932,1290.0],["1989-10-25",165.932,167.1005,162.4264,165.932,650.0],["1989-10-26",165.932,175.2803,164.7634,174.1117,2770.0],["1989-10-27",174.1117,186.9656,174.1117,184.6285,4350.0],["1989-10-30",184.6285,184.6285,178.7859,182.2915,5320.0],["1989-10-31",182.2915,182.2915,176.4488,178.7859,1410.0],["1989-11-01",179.9544,183.46,179.9544,182.2915,4280.0],["1989-11-02",182.2915,186.9656,179.9544,184.6285,6010.0],["1989-11-03",186.9656,190.4712,186.9656,189.3027,8990.0],["1989-11-06",189.3027,192.8083,188.1341,188.1341,3470.0],["1989-11-07",189.3027,193.9768,189.3027,191.6398,1880.0],["1989-11-08",191.6397,193.9768,185.7971,185.7971,2000.0],["1989-11-09",185.7971,190.4712,182.2915,185.7971,2420.0],["1989-11-10",185.7971,190.4712,184.6285,189.3027,1060.0],["1989-11-13",191.6397,195.1453,191.6397,193.9768,2270.0],["1989-11-14",193.9768,200.988,193.9768,199.8195,3860.0],["1989-11-15",199.8195,204.4936,193.9768,202.1566,3500.0],["1989-11-16",202.1566,202.1566,196.3139,200.988,4040.0],["1989-11-17",200.988,202.1566,199.8195,200.988,1680.0],["1989-11-20",200.988,204.4936,200.988,203.3251,4750.0],["1989-11-21",204.4936,210.3363,204.4936,210.3363,3860.0],["1989-11-22",210.3363,216.179,210.3363,211.5048,10410.0],["1989-11-24",211.5048,213.8419,211.5048,213.8419,7080.0],["1989-11-27",213.8419,213.8419,210.3363,210.3363,7160.0],["1989-11-28",210.3363,210.3363,206.8307,207.9992,6840.0],["1989-11-29",207.9992,207.9992,205.6622,207.9992,1250.0],["1989-11-30",207.9992,209.1678,205.6622,209.1678,2230.0],["1989-12-01",209.1678,212.6734,206.8307,211.5048,2130.0],["1989-12-04",211.5048,211.5048,203.3251,203.3251,3030.0],["1989-12-05",203.3251,205.6622,200.988,202.1566,2210.0],["1989-12-06",202.1566,205.6622,199.8195,205.6622,3490.0],["1989-12-07",207.9992,210.3363,207.9992,209.1678,4590.0],["1989-12-08",209.1678,215.0105,206.8307,215.0105,1780.0],["1989-12-11",215.0105,224.3588,212.6734,223.1902,5090.0],["1989-12-12",223.1902,225.5273,222.0217,223.1902,2860.0],["1989-12-13",222.0216,222.0216,212.6734,217.3475,6080.0],["1989-12-14",217.3475,219.6846,209.1678,217.3475,2830.0],["1989-12-15",217.3475,222.0216,216.179,220.8531,3790.0],["1989-12-18",220.8531,222.0216,212.6734,217.3475,3860.0],["1989-12-19",217.3475,219.6846,217.3475,217.3475,950.0],["1989-12-20",218.5161,220.8531,218.5161,218.5161,5580.0],["1989-12-21",218.5161,219.6846,216.179,216.179,2260.0],["1989-12-22",213.8419,213.8419,209.1678,209.1678,3590.0],["1989-12-26",207.9992,207.9992,199.8195,202.1566,2920.0],["1989-12-27",202.1566,204.4936,196.3139,196.3139,2830.0],["1989-12-28",196.3139,198.651,196.3139,198.651,5940.0],["1989-12-29",198.651,202.1566,198.651,202.1566,3930.0],["1990-01-02",202.1566,202.1566,199.8195,199.8195,3720.0],["1990-01-03",199.8195,199.8195,190.4712,193.9768,2400.0],["1990-01-04",193.9768,197.4824,192.8083,197.4824,1210.0],["1990-01-05",197.4824,200.988,196.3139,199.8195,1030.0],["1990-01-08",199.8195,200.988,198.651,198.651,1940.0],["1990-01-09",198.651,200.988,198.651,198.651,640.0],["1990-01-10",199.8195,203.3251,199.8195,202.1566,5260.0],["1990-01-11",203.3251,212.6734,203.3251,212.6734,26960.0],["1990-01-12",212.6734,217.3475,209.1678,211.5048,6520.0],["1990-01-15",211.5048,212.6734,205.6622,207.9992,8090.0],["1990-01-16",207.9992,212.6734,206.8307,209.1678,1680.0],["1990-01-17",209.1678,215.0104,207.9992,213.8419,1850.0],["1990-01-18",213.8419,223.1902,213.8419,215.0105,6940.0],["1990-01-19",213.8419,213.8419,209.1678,213.8419,2610.0],["1990-01-22",212.6734,212.6734,211.5048,212.6734,2570.0],["1990-01-23",212.6734,223.1902,212.6734,223.1902,7900.0],["1990-01-24",223.1902,237.2126,220.8531,224.3587,5480.0],["1990-01-25",223.1902,223.1902,219.6846,223.1902,1860.0],["1990-01-26",223.1902,223.1902,219.6846,222.0217,1880.0],["1990-01-29",222.0217,222.0217,217.3475,222.0217,2210.0],["1990-01-30",222.0217,229.0329,219.6846,222.0217,2060.0],["1990-01-31",222.0217,229.0329,212.6734,215.0105,2930.0],["1990-02-01",215.0104,224.3587,215.0104,224.3587,6480.0],["1990-02-02",224.3587,229.0329,224.3587,224.3587,2720.0],["1990-02-05",226.6958,233.707,226.6958,231.3699,11450.0],["1990-02-06",231.3699,233.707,229.0329,233.707,8930.0],["1990-02-07",233.707,236.0441,231.3699,232.5385,8010.0],["1990-02-08",232.5385,234.8755,231.3699,234.8755,1770.0],["1990-02-09",233.707,233.707,231.3699,231.3699,1920.0],["1990-02-12",233.707,241.8868,233.707,239.5497,4460.0],["1990-02-13",239.5497,251.235,236.0441,247.7294,5620.0],["1990-02-14",246.5609,246.5609,240.7182,241.8868,1700.0],["1990-02-15",243.0553,247.7294,243.0553,246.5609,4180.0],["1990-02-16",246.5609,247.7294,244.2238,245.3923,2070.0],["1990-02-20",247.7294,252.4036,247.7294,252.4036,5660.0],["1990-02-21",252.4036,252.4036,250.0665,251.235,4070.0],["1990-02-22",251.235,251.235,248.8979,248.8979,3980.0],["1990-02-23",248.898,251.235,247.7294,247.7294,5360.0],["1990-02-26",245.3923,245.3923,229.0329,236.0441,15120.0],["1990-02-27",236.0441,239.5497,234.8755,237.2126,4970.0],["1990-02-28",237.2126,239.5497,233.707,233.707,1840.0],["1990-03-01",233.707,234.8756,232.5385,233.707,2460.0],["1990-03-02",233.707,233.707,233.707,233.707,2220.0],["1990-03-05",233.707,236.0441,233.707,233.707,990.0],["1990-03-06",233.707,238.3812,233.707,238.3812,1720.0],["1990-03-07",237.2126,237.2126,234.8755,237.2126,1590.0],["1990-03-08",237.2126,239.5497,234.8756,238.3812,1850.0],["1990-03-09",238.3811,238.3811,234.8755,236.0441,1750.0],["1990-03-12",236.0441,240.7182,236.0441,238.3812,4700.0],["1990-03-13",238.3811,238.3811,236.0441,236.0441,2750.0],["1990-03-14",237.2126,240.7182,237.2126,239.5497,3430.0],["1990-03-15",240.7182,243.0553,240.7182,243.0553,8460.0],["1990-03-16",245.3924,250.0665,245.3924,246.5609,4670.0],["1990-03-19",247.7294,255.9092,247.7294,252.4036,5200.0],["1990-03-20",252.4036,254.7406,246.5609,247.7294,4290.0],["1990-03-21",246.5609,246.5609,241.8867,243.0553,5430.0],["1990-03-22",243.0553,247.7294,243.0553,245.3923,3050.0],["1990-03-23",245.3924,247.7294,244.2238,246.5609,4580.0],["1990-03-26",240.7182,240.7182,232.5385,232.5385,9390.0],["1990-03-27",232.5385,234.8755,232.5385,234.8755,7760.0],["1990-03-28",234.8755,237.2126,233.707,234.8755,5030.0],["1990-03-29",236.0441,243.0553,236.0441,240.7182,2870.0],["1990-03-30",240.7182,243.0553,238.3811,239.5497,1970.0],["1990-04-02",239.5497,241.8868,237.2126,237.2126,1760.0],["1990-04-03",239.5497,246.5609,239.5497,244.2238,2760.0],["1990-04-04",244.2238,247.7294,244.2238,246.5609,1200.0],["1990-04-05",246.5609,251.235,246.5609,251.235,2070.0],["1990-04-06",253.8203,270.2716,253.8203,270.2716,6510.0],["1990-04-09",269.0964,269.0964,265.5711,265.5711,4470.0],["1990-04-10",265.5712,267.9214,257.3455,258.5206,2870.0],["1990-04-11",257.3455,257.3455,249.1199,249.1199,4470.0],["1990-04-12",252.6451,252.6451,250.295,250.295,6140.0],["1990-04-16",249.1199,251.4701,247.9448,251.4701,500.0],["1990-04-17",251.47,252.6451,251.47,252.6451,2370.0],["1990-04-18",252.6451,252.6451,249.1199,250.295,3540.0],["1990-04-19",249.1199,251.4701,249.1199,251.4701,790.0],["1990-04-20",251.47,252.6451,251.47,252.6451,2150.0],["1990-04-23",252.6451,252.6451,251.47,252.6451,710.0],["1990-04-24",253.8202,253.8202,244.4194,244.4194,2480.0],["1990-04-25",237.3689,237.3689,233.8436,236.1938,9340.0],["1990-04-26",235.0187,237.3689,232.6685,235.0187,1220.0],["1990-04-27",235.0187,237.3689,235.0187,237.3689,1110.0],["1990-04-30",236.1938,237.3689,235.0187,236.1938,3530.0],["1990-05-01",238.544,239.7191,237.3689,237.3689,1190.0],["1990-05-02",236.1938,236.1938,225.618,227.9682,1830.0],["1990-05-03",235.0188,235.0188,231.4935,232.6686,9150.0],["1990-05-04",231.4935,233.8437,229.1433,232.6686,520.0],["1990-05-07",235.0188,235.0188,231.4935,231.4935,910.0],["1990-05-08",233.8436,237.3689,233.8436,236.1938,480.0],["1990-05-09",238.544,243.2444,237.3689,243.2444,6910.0],["1990-05-10",244.4195,251.4701,244.4195,251.4701,5520.0],["1990-05-11",253.8202,253.8202,252.6451,253.8202,1800.0],["1990-05-14",253.8202,256.1704,251.47,253.8202,6800.0],["1990-05-15",253.8202,254.9953,250.295,251.4701,3380.0],["1990-05-16",250.2949,250.2949,243.2444,243.2444,2610.0],["1990-05-17",245.5946,249.1199,244.4195,247.9448,560.0],["1990-05-18",246.7697,252.6451,246.7697,252.6451,1010.0],["1990-05-21",257.3455,257.3455,252.6451,257.3455,2780.0],["1990-05-22",259.6957,265.5712,258.5206,262.0459,2020.0],["1990-05-23",257.3455,267.9214,254.9953,263.221,4030.0],["1990-05-24",265.5712,266.7463,259.6957,262.0459,1150.0],["1990-05-25",260.8708,263.221,258.5206,259.6957,330.0],["1990-05-29",262.0459,265.5712,256.1704,260.8708,1140.0],["1990-05-30",258.5206,266.7463,254.9953,266.7463,2060.0],["1990-05-31",266.7462,274.9719,265.5711,272.6217,2900.0],["1990-06-01",272.6217,272.6217,263.221,263.221,2260.0],["1990-06-04",260.8708,263.221,257.3455,257.3455,760.0],["1990-06-05",259.6957,259.6957,247.9448,251.4701,2750.0],["1990-06-06",259.6957,259.6957,242.0693,242.0693,4050.0],["1990-06-07",242.0693,242.0693,229.1433,231.4935,5350.0],["1990-06-08",230.3184,230.3184,225.618,229.1433,2420.0],["1990-06-11",226.7931,231.4934,225.618,227.9682,3770.0],["1990-06-12",230.3184,233.8437,230.3184,230.3184,2800.0],["1990-06-13",227.9682,227.9682,225.618,225.618,3160.0],["1990-06-14",218.5674,220.9176,217.3923,218.5674,2140.0],["1990-06-15",218.5674,226.7931,218.5674,225.618,2650.0],["1990-06-18",225.618,227.9682,225.618,227.9682,680.0],["1990-06-19",230.3184,233.8437,229.1433,231.4935,320.0],["1990-06-20",229.1433,235.0188,220.9176,231.4935,2540.0],["1990-06-21",235.0187,235.0187,230.3184,230.3184,800.0],["1990-06-22",232.6685,232.6685,227.9682,227.9682,1900.0],["1990-06-25",235.0187,235.0187,225.618,227.9682,1130.0],["1990-06-26",227.9682,227.9682,223.2678,223.2678,2040.0],["1990-06-27",223.2678,223.2678,220.9176,223.2678,2880.0],["1990-06-28",223.2678,226.7931,223.2678,226.7931,1100.0],["1990-06-29",224.4429,237.3689,224.4429,236.1938,2460.0],["1990-07-02",236.1938,236.1938,231.4935,232.6686,560.0],["1990-07-03",235.0188,240.8942,231.4935,240.8942,3840.0],["1990-07-05",243.2444,260.8708,239.7191,257.3455,2260.0],["1990-07-06",263.221,265.5712,249.1199,251.4701,1670.0],["1990-07-09",250.295,250.295,245.5946,247.9448,2030.0],["1990-07-10",246.7697,247.9448,245.5946,245.5946,940.0],["1990-07-11",245.5946,246.7697,245.5946,245.5946,890.0],["1990-07-12",244.4195,250.295,243.2444,249.1199,1180.0],["1990-07-13",250.295,258.5206,247.9448,256.1704,1840.0],["1990-07-16",253.8202,263.221,253.8202,263.221,3330.0],["1990-07-17",260.8708,270.2715,258.5206,265.5711,2070.0],["1990-07-18",266.7463,266.7463,262.0459,263.221,1810.0],["1990-07-19",263.221,270.2716,263.221,266.7463,2240.0],["1990-07-20",266.7463,267.9214,265.5712,266.7463,2160.0],["1990-07-23",267.9214,272.6217,260.8708,267.9214,3700.0],["1990-07-24",266.7463,267.9214,265.5712,267.9214,1150.0],["1990-07-25",266.7463,270.2715,266.7463,267.9214,1820.0],["1990-07-26",266.7463,266.7463,263.221,264.3961,1000.0],["1990-07-27",265.5712,265.5712,260.8708,262.0459,350.0],["1990-07-30",262.0459,264.3961,262.0459,263.221,1050.0],["1990-07-31",263.221,266.7463,263.221,266.7463,360.0],["1990-08-01",274.9719,277.3221,272.6218,276.147,3210.0],["1990-08-02",282.0225,282.0225,272.6217,278.4972,5930.0],["1990-08-03",277.3221,279.6723,274.9719,276.147,2410.0],["1990-08-06",274.9719,276.147,263.221,271.4467,4870.0],["1990-08-07",271.4467,271.4467,266.7463,270.2716,1880.0],["1990-08-08",270.2715,270.2715,267.9214,267.9214,1200.0],["1990-08-09",267.9214,277.3221,267.9214,273.7968,3050.0],["1990-08-10",273.7968,278.4972,271.4466,274.9719,2140.0],["1990-08-13",282.0225,291.4232,280.8474,285.5478,3210.0],["1990-08-14",291.4233,291.4233,282.0225,282.0225,6400.0],["1990-08-15",279.6723,279.6723,269.0965,271.4467,4030.0],["1990-08-16",272.6218,279.6723,270.2716,277.3221,8020.0],["1990-08-17",279.6723,284.3726,279.6723,283.1975,6210.0],["1990-08-20",285.5477,285.5477,283.1975,284.3726,1020.0],["1990-08-21",286.7229,290.2482,279.6723,282.0225,6460.0],["1990-08-22",279.6723,283.1976,277.3221,282.0225,910.0],["1990-08-23",279.6723,280.8474,272.6218,273.7968,3310.0],["1990-08-24",276.147,276.147,260.8708,265.5711,3200.0],["1990-08-27",258.5206,259.6957,256.1704,257.3455,3570.0],["1990-08-28",259.6957,260.8708,256.1704,257.3455,1510.0],["1990-08-29",258.5206,258.5206,256.1704,256.1704,2000.0],["1990-08-30",256.1704,260.8708,256.1704,257.3455,1640.0],["1990-08-31",256.1704,257.3455,244.4194,244.4194,2400.0],["1990-09-04",244.4195,244.4195,236.1938,236.1938,2390.0],["1990-09-05",236.1938,239.7191,233.8436,238.544,2270.0],["1990-09-06",240.8942,250.295,240.8942,249.1199,2610.0],["1990-09-07",250.295,257.3455,249.1199,257.3455,2970.0],["1990-09-10",254.9953,254.9953,246.7697,247.9448,3730.0],["1990-09-11",249.1199,254.9953,249.1199,254.9953,9330.0],["1990-09-12",253.8202,253.8202,247.9448,252.6451,330.0],["1990-09-13",250.295,252.6451,247.9448,247.9448,730.0],["1990-09-14",247.9447,253.8202,246.7696,253.8202,350.0],["1990-09-17",251.4701,257.3455,251.4701,254.9953,1030.0],["1990-09-18",253.8203,258.5206,253.8203,258.5206,1740.0],["1990-09-19",259.6957,260.8708,259.6957,260.8708,3830.0],["1990-09-20",259.6957,260.8708,259.6957,259.6957,470.0],["1990-09-21",259.6957,259.6957,258.5206,258.5206,1870.0],["1990-09-24",262.0459,269.0964,260.8708,267.9214,3350.0],["1990-09-25",267.9213,267.9213,252.6451,252.6451,8750.0],["1990-09-26",245.5946,246.7697,245.5946,245.5946,28690.0],["1990-09-27",245.5945,246.7696,244.4194,244.4194,7220.0],["1990-09-28",244.4195,244.4195,242.0693,243.2444,2320.0],["1990-10-01",239.7191,242.0693,227.9682,227.9682,4510.0],["1990-10-02",225.618,225.618,215.0421,218.5674,3000.0],["1990-10-03",220.9176,220.9176,218.5674,219.7425,1160.0],["1990-10-04",220.9176,227.9682,220.9176,222.0927,4790.0],["1990-10-05",223.2678,225.618,218.5674,219.7425,920.0],["1990-10-08",220.9176,222.0927,218.5674,220.9176,540.0],["1990-10-09",218.5674,225.618,218.5674,222.0927,2750.0],["1990-10-10",219.7425,220.9176,211.5169,211.5169,1600.0],["1990-10-11",204.4663,204.4663,185.6648,188.015,8530.0],["1990-10-12",186.8399,188.015,179.7893,183.3146,1960.0],["1990-10-15",180.9644,180.9644,172.7388,173.9138,2860.0],["1990-10-16",164.5131,164.5131,157.4625,163.338,8840.0],["1990-10-17",160.9878,171.5637,160.9878,166.8633,2250.0],["1990-10-18",164.5131,168.0384,163.338,168.0384,1260.0],["1990-10-19",166.8633,169.2135,163.338,165.6882,2660.0],["1990-10-22",162.1629,170.3886,162.1629,164.5131,3190.0],["1990-10-23",166.8633,166.8633,164.5131,166.8633,670.0],["1990-10-24",166.8633,171.5637,166.8633,171.5637,1410.0],["1990-10-25",173.9139,183.3146,173.9139,183.3146,3190.0],["1990-10-26",185.6648,186.8399,175.089,176.2641,1740.0],["1990-10-29",176.2641,176.2641,169.2135,172.7388,2340.0],["1990-10-30",171.5637,177.4392,169.2135,177.4392,4220.0],["1990-10-31",176.264,176.264,171.5637,171.5637,740.0],["1990-11-01",171.5637,178.6142,171.5637,178.6142,480.0],["1990-11-02",176.2641,177.4392,170.3886,170.3886,1460.0],["1990-11-05",170.3886,170.3886,156.2875,164.5131,7700.0],["1990-11-06",162.1629,164.5131,159.8127,159.8127,4650.0],["1990-11-07",157.4626,165.6882,157.4626,165.6882,3850.0],["1990-11-08",162.1629,169.2135,162.1629,169.2135,2670.0],["1990-11-09",166.8633,168.0384,164.5131,164.5131,1060.0],["1990-11-12",164.5131,164.5131,160.9878,160.9878,1020.0],["1990-11-13",160.9878,162.1629,157.4626,159.8127,1960.0],["1990-11-14",159.8128,159.8128,152.7622,155.1124,3920.0],["1990-11-15",151.5871,152.7622,143.3615,144.5365,5380.0],["1990-11-16",143.3615,145.7116,142.1864,144.5365,7120.0],["1990-11-19",145.7116,145.7116,136.3109,141.0113,7630.0],["1990-11-20",138.6611,142.1863,138.6611,139.8362,7880.0],["1990-11-21",138.661,138.661,131.6105,136.3109,13340.0],["1990-11-23",129.2603,138.661,126.9101,136.3109,6510.0],["1990-11-26",139.8362,144.5365,139.8362,141.0113,2160.0],["1990-11-27",148.0618,152.7622,145.7116,150.412,1060.0],["1990-11-28",149.2369,152.7622,148.0618,151.5871,980.0],["1990-11-29",151.5871,155.1124,146.8867,146.8867,3140.0],["1990-11-30",145.7116,145.7116,139.8362,139.8362,1740.0],["1990-12-03",138.661,138.661,133.9607,137.4859,3360.0],["1990-12-04",136.3108,150.412,136.3108,143.3614,1580.0],["1990-12-05",143.3614,150.412,141.0113,141.0113,1320.0],["1990-12-06",138.6611,141.0113,138.6611,138.6611,3700.0],["1990-12-07",141.0113,141.0113,135.1358,138.6611,2890.0],["1990-12-10",138.661,141.0112,133.9607,136.3109,2370.0],["1990-12-11",133.9607,133.9607,130.4354,130.4354,2830.0],["1990-12-12",128.0852,131.6105,126.9101,131.6105,5210.0],["1990-12-13",129.2603,130.4354,125.735,128.0852,3130.0],["1990-12-14",126.9101,131.6105,125.735,128.0852,5160.0],["1990-12-17",130.4354,131.6105,128.0852,129.2603,7580.0],["1990-12-18",128.0852,131.6105,128.0852,130.4354,2450.0],["1990-12-19",131.6105,143.3614,129.2603,143.3614,10410.0],["1990-12-20",145.7116,149.2369,143.3615,144.5365,10870.0],["1990-12-21",144.5365,145.7116,138.6611,144.5365,8740.0],["1990-12-24",142.1863,148.0618,141.0112,148.0618,760.0],["1990-12-26",146.8867,146.8867,144.5365,146.8867,6170.0],["1990-12-27",145.7116,145.7116,139.8361,143.3614,3020.0],["1990-12-28",141.0112,150.412,139.8361,146.8867,7270.0],["1990-12-31",149.2369,159.8127,148.0618,159.8127,3330.0],["1991-01-02",156.2875,156.2875,153.9373,156.2875,1510.0],["1991-01-03",152.7622,155.1124,150.412,155.1124,3310.0],["1991-01-04",152.7622,153.9373,151.5871,153.9373,4970.0],["1991-01-07",156.2875,163.338,155.1124,163.338,7850.0],["1991-01-08",159.8128,159.8128,156.2875,157.4626,3290.0],["1991-01-09",153.9373,157.4626,151.5871,152.7622,3680.0],["1991-01-10",151.5871,156.2874,151.5871,153.9373,480.0],["1991-01-11",152.7622,157.4626,152.7622,156.2875,1060.0],["1991-01-14",163.338,163.338,156.2875,156.2875,6840.0],["1991-01-15",153.9373,158.6376,153.9373,158.6376,3410.0],["1991-01-16",158.6376,160.9878,158.6376,158.6376,3810.0],["1991-01-17",138.661,145.7116,138.661,142.1863,7100.0],["1991-01-18",143.3615,146.8867,143.3615,144.5365,2680.0],["1991-01-21",142.1863,144.5365,142.1863,143.3614,990.0],["1991-01-22",143.3614,144.5365,141.0112,143.3614,1200.0],["1991-01-23",141.0112,143.3614,135.1358,136.3109,3550.0],["1991-01-24",135.1358,135.1358,128.0852,131.6105,5250.0],["1991-01-25",131.6105,138.661,131.6105,137.4859,3320.0],["1991-01-28",132.7856,138.6611,132.7856,138.6611,1220.0],["1991-01-29",141.0113,143.3614,133.9607,135.1358,2190.0],["1991-01-30",132.7856,137.4859,132.7856,136.3109,2010.0],["1991-01-31",133.9607,138.661,131.6105,136.3109,2120.0],["1991-02-01",137.4859,138.661,136.3109,136.3109,2400.0],["1991-02-04",136.3109,141.0112,136.3109,136.3109,2140.0],["1991-02-05",136.3109,139.8362,135.1358,139.8362,3180.0],["1991-02-06",141.0112,141.0112,135.1358,137.4859,1530.0],["1991-02-07",136.3109,149.2369,135.1358,149.2369,7060.0],["1991-02-08",149.2369,150.412,148.0618,150.412,6020.0],["1991-02-11",150.412,150.412,142.1863,146.8867,1520.0],["1991-02-12",144.5365,146.8867,142.1863,146.8867,3350.0],["1991-02-13",148.0618,152.7622,148.0618,152.7622,2030.0],["1991-02-14",152.7622,158.6376,152.7622,156.2875,4860.0],["1991-02-15",155.1124,155.1124,150.412,150.412,1350.0],["1991-02-19",150.412,151.5871,148.0618,150.412,2410.0],["1991-02-20",150.412,153.9373,150.412,151.5871,2950.0],["1991-02-21",151.5871,152.7622,150.412,152.7622,2870.0],["1991-02-22",151.5871,152.7622,146.8867,150.412,10460.0],["1991-02-25",150.412,155.1124,150.412,155.1124,2230.0],["1991-02-26",153.9373,159.8127,150.412,153.9373,1530.0],["1991-02-27",156.2875,160.9878,155.1124,160.9878,6160.0],["1991-02-28",163.338,169.2135,160.9878,168.0384,5700.0],["1991-03-01",168.0384,176.264,168.0384,171.5637,3810.0],["1991-03-04",169.2135,176.264,169.2135,173.9138,3400.0],["1991-03-05",173.9139,173.9139,166.8633,169.2135,4400.0],["1991-03-06",170.3886,177.4391,170.3886,171.5637,2860.0],["1991-03-07",170.3886,176.264,169.2135,171.5637,3450.0],["1991-03-08",173.9139,183.3146,173.9139,182.1395,4920.0],["1991-03-11",180.9644,180.9644,173.9138,173.9138,5350.0],["1991-03-12",171.5637,175.089,170.3886,175.089,1870.0],["1991-03-13",173.9139,179.7893,173.9139,179.7893,4070.0],["1991-03-14",177.4391,177.4391,173.9139,175.089,1270.0],["1991-03-15",173.9139,176.2641,170.3886,172.7388,630.0],["1991-03-18",166.8633,168.0384,155.1124,159.8127,3840.0],["1991-03-19",162.1629,169.2135,158.6377,159.8127,3960.0],["1991-03-20",159.8127,163.338,159.8127,160.9878,1120.0],["1991-03-21",162.1629,166.8633,159.8127,160.9878,1540.0],["1991-03-22",162.1629,163.338,159.8127,160.9878,2710.0],["1991-03-25",159.8127,162.1629,159.8127,159.8127,1360.0],["1991-03-26",162.1629,162.1629,159.8127,159.8127,1330.0],["1991-03-27",161.2354,162.421,161.2354,162.421,1360.0],["1991-03-28",161.2354,163.6065,161.2354,162.421,620.0],["1991-04-01",162.421,168.3487,162.421,168.3487,3970.0],["1991-04-02",168.3487,175.4621,167.1632,174.2765,3130.0],["1991-04-03",176.6476,177.8332,173.091,174.2765,3520.0],["1991-04-04",173.0909,176.6476,164.7921,168.3487,2190.0],["1991-04-05",167.1632,173.0909,167.1632,170.7198,780.0],["1991-04-08",174.2765,179.0187,174.2765,177.8332,4100.0],["1991-04-09",181.3898,189.6887,180.2043,184.9465,5760.0],["1991-04-10",187.3176,188.5032,181.3898,181.3898,5120.0],["1991-04-11",183.7609,183.7609,177.8332,182.5754,3760.0],["1991-04-12",181.3898,181.3898,170.7198,173.091,860.0],["1991-04-15",175.4621,175.4621,165.9776,168.3487,2090.0],["1991-04-16",170.7198,170.7198,165.9776,165.9776,6520.0],["1991-04-17",169.5343,174.2765,165.9776,174.2765,5760.0],["1991-04-18",171.9054,175.4621,165.9776,168.3487,1800.0],["1991-04-19",164.7921,168.3487,164.7921,168.3487,2690.0],["1991-04-22",170.7198,170.7198,165.9776,165.9776,1230.0],["1991-04-23",165.9776,168.3487,164.7921,168.3487,2610.0],["1991-04-24",169.5343,169.5343,167.1632,168.3487,1640.0],["1991-04-25",170.7198,170.7198,167.1632,167.1632,1640.0],["1991-04-26",170.7198,170.7198,167.1632,168.3487,880.0],["1991-04-29",168.3487,168.3487,162.421,167.1632,3970.0],["1991-04-30",168.3487,170.7198,168.3487,168.3487,8820.0],["1991-05-01",169.5343,174.2765,168.3487,174.2765,660.0],["1991-05-02",175.4621,177.8332,173.091,177.8332,1590.0],["1991-05-03",179.0187,180.2043,170.7198,170.7198,1270.0],["1991-05-06",175.4621,181.3898,174.2765,180.2043,1350.0],["1991-05-07",180.2043,180.2043,174.2765,175.462,5620.0],["1991-05-08",175.4621,176.6476,174.2765,176.6476,900.0],["1991-05-09",175.4621,177.8332,174.2765,177.8332,5380.0],["1991-05-10",175.4621,177.8332,175.4621,176.6476,780.0],["1991-05-13",176.6476,176.6476,173.0909,175.462,620.0],["1991-05-14",174.2765,176.6476,174.2765,174.2765,740.0],["1991-05-15",175.4621,180.2043,175.4621,176.6476,6970.0],["1991-05-16",176.6476,177.8331,175.462,175.462,2990.0],["1991-05-17",176.6476,177.8331,175.462,175.462,1880.0],["1991-05-20",177.8332,179.0187,174.2765,174.2765,900.0],["1991-05-21",174.2765,176.6476,170.7198,173.091,1500.0],["1991-05-22",173.0909,173.0909,168.3487,168.3487,2340.0],["1991-05-23",168.3487,168.3487,165.9776,165.9776,3920.0],["1991-05-24",168.3487,173.0909,168.3487,170.7198,1940.0],["1991-05-28",168.3487,182.5754,168.3487,180.2043,9480.0],["1991-05-29",177.8332,184.9465,177.8332,182.5754,4220.0],["1991-05-30",180.2043,189.6887,179.0187,188.5032,4580.0],["1991-05-31",186.132,189.6887,184.9465,189.6887,3790.0],["1991-06-03",196.802,201.5443,195.6165,195.6165,8980.0],["1991-06-04",197.9876,199.1731,189.6887,193.2454,4210.0],["1991-06-05",193.2454,193.2454,184.9465,189.6887,7120.0],["1991-06-06",195.6165,211.0287,195.6165,211.0287,9090.0],["1991-06-07",212.2142,213.3998,206.2865,208.6576,14270.0],["1991-06-10",209.8431,211.0287,203.9154,206.2865,3240.0],["1991-06-11",199.1731,209.8431,199.1731,208.6576,3310.0],["1991-06-12",208.6576,211.0287,200.3587,200.3587,3800.0],["1991-06-13",202.7298,203.9154,200.3587,200.3587,2980.0],["1991-06-14",200.3587,200.3587,192.0598,192.0598,3990.0],["1991-06-17",189.6887,197.9876,188.5032,194.4309,5040.0],["1991-06-18",206.2865,206.2865,195.6165,206.2865,4580.0],["1991-06-19",203.9154,206.2865,201.5443,203.9154,2190.0],["1991-06-20",208.6576,208.6576,201.5443,202.7298,1650.0],["1991-06-21",202.7298,202.7298,200.3587,200.3587,1410.0],["1991-06-24",199.1731,199.1731,188.5031,190.8743,4100.0],["1991-06-25",190.8743,197.9876,190.8743,197.9876,2550.0],["1991-06-26",200.3587,200.3587,196.802,200.3587,3110.0],["1991-06-27",197.9876,199.1732,194.4309,196.802,2200.0],["1991-06-28",197.9876,202.7298,197.9876,197.9876,3140.0],["1991-07-01",201.5443,203.9154,201.5443,201.5443,4300.0],["1991-07-02",201.5443,201.5443,196.802,196.802,4000.0],["1991-07-03",201.5443,213.3998,200.3587,213.3998,4410.0],["1991-07-05",216.9564,218.142,208.6576,208.6576,2760.0],["1991-07-08",208.6576,214.5854,208.6576,212.2142,8620.0],["1991-07-09",212.2142,213.3998,211.0287,212.2142,3740.0],["1991-07-10",213.3998,214.5853,211.0287,211.0287,2650.0],["1991-07-11",208.6576,208.6576,196.802,201.5443,3520.0],["1991-07-12",199.1731,203.9154,199.1731,199.1731,1350.0],["1991-07-15",202.7298,215.7709,202.7298,212.2142,2370.0],["1991-07-16",214.5854,218.142,211.0287,215.7709,2280.0],["1991-07-17",215.7709,218.142,214.5854,216.9565,570.0],["1991-07-18",212.2143,212.2143,206.2865,209.8432,2870.0],["1991-07-19",208.6576,212.2142,208.6576,211.0287,1030.0],["1991-07-22",213.3998,214.5854,202.7298,205.1009,1930.0],["1991-07-23",201.5443,207.472,201.5443,206.2865,1200.0],["1991-07-24",203.9154,203.9154,189.6887,192.0598,5420.0],["1991-07-25",189.6887,193.2454,188.5032,192.0598,5580.0],["1991-07-26",192.0598,195.6165,190.8743,195.6165,850.0],["1991-07-29",196.802,196.802,189.6887,189.6887,4700.0],["1991-07-30",190.8743,190.8743,182.5754,184.9465,3180.0],["1991-07-31",187.3176,187.3176,183.7609,184.9465,2330.0],["1991-08-01",184.9465,186.132,182.5754,186.132,2920.0],["1991-08-02",184.9465,184.9465,180.2043,181.3898,7730.0],["1991-08-05",180.2043,182.5754,177.8332,179.0187,2000.0],["1991-08-06",180.2043,182.5754,177.8332,181.3898,6800.0],["1991-08-07",179.0187,180.2043,179.0187,180.2043,1540.0],["1991-08-08",180.2043,181.3898,177.8332,177.8332,6070.0],["1991-08-09",179.0187,182.5754,179.0187,182.5754,3090.0],["1991-08-12",180.2043,182.5754,180.2043,180.2043,2870.0],["1991-08-13",180.2043,180.2043,177.8332,180.2043,1790.0],["1991-08-14",179.0187,180.2043,177.8332,179.0187,2460.0],["1991-08-15",180.2043,180.2043,177.8332,177.8332,3370.0],["1991-08-16",177.8332,181.3898,177.8332,180.2043,4790.0],["1991-08-19",184.9465,184.9465,181.3898,183.7609,3800.0],["1991-08-20",181.3898,181.3898,175.4621,176.6476,10630.0],["1991-08-21",175.4621,175.4621,171.9054,173.091,7450.0],["1991-08-22",174.2765,175.4621,173.091,174.2765,3020.0],["1991-08-23",174.2765,175.4621,168.3487,171.9054,6990.0],["1991-08-26",173.0909,173.0909,169.5343,170.7198,4050.0],["1991-08-27",169.5343,171.9054,165.9776,167.1632,7590.0],["1991-08-28",165.9776,167.1632,165.9776,167.1632,6680.0],["1991-08-29",165.9776,165.9776,160.0499,162.421,5080.0],["1991-08-30",161.2354,165.9776,158.8643,165.9776,6580.0],["1991-09-03",165.9776,169.5343,164.7921,165.9776,8800.0],["1991-09-04",165.9776,165.9776,158.8643,161.2354,1840.0],["1991-09-05",158.8643,160.0499,156.4932,157.6788,1870.0],["1991-09-06",157.6787,163.6065,157.6787,162.421,3410.0],["1991-09-09",162.421,165.9776,157.6788,160.0499,6120.0],["1991-09-10",158.8643,160.0499,157.6787,158.8643,1830.0],["1991-09-11",156.4932,156.4932,150.5654,151.751,2850.0],["1991-09-12",151.751,154.1221,149.3799,151.751,2470.0],["1991-09-13",150.5654,152.9365,148.1943,149.3799,5200.0],["1991-09-16",151.751,154.1221,150.5654,150.5654,2050.0],["1991-09-17",152.9365,156.4932,152.9365,155.3076,2510.0],["1991-09-18",156.4932,160.0499,154.1221,160.0499,3560.0],["1991-09-19",158.8643,158.8643,156.4932,158.8643,8840.0],["1991-09-20",158.8643,158.8643,155.3076,155.3076,6230.0],["1991-09-23",156.4932,164.7921,154.1221,164.7921,8970.0],["1991-09-24",161.2354,167.1632,161.2354,165.9776,9540.0],["1991-09-25",161.2354,162.421,158.8643,161.2354,2660.0],["1991-09-26",158.8643,160.0499,156.4932,156.4932,2300.0],["1991-09-27",154.1221,155.3076,151.751,154.1221,5100.0],["1991-09-30",161.2354,161.2354,156.4932,160.0499,2560.0],["1991-10-01",156.4932,156.4932,152.9365,156.4932,6910.0],["1991-10-02",160.0499,161.2354,152.9365,156.4932,7440.0],["1991-10-03",158.8643,158.8643,156.4932,157.6788,4160.0],["1991-10-04",156.4932,156.4932,151.751,155.3076,7590.0],["1991-10-07",154.1221,155.3076,151.751,154.1221,9060.0],["1991-10-08",151.751,152.9365,150.5654,151.751,6470.0],["1991-10-09",150.5654,154.1221,149.3799,151.751,2020.0],["1991-10-10",152.9365,152.9365,149.3799,151.751,3030.0],["1991-10-11",150.5654,152.9365,149.3798,152.9365,3160.0],["1991-10-14",149.3799,151.751,149.3799,151.751,1630.0],["1991-10-15",149.3799,154.1221,149.3799,151.751,6750.0],["1991-10-16",150.5654,154.1221,148.1943,154.1221,4520.0],["1991-10-17",155.3076,155.3076,151.751,154.1221,8860.0],["1991-10-18",154.1221,157.6787,150.5654,156.4932,6950.0],["1991-10-21",156.4932,160.0499,156.4932,156.4932,6490.0],["1991-10-22",154.1221,156.4932,154.1221,155.3076,1480.0],["1991-10-23",154.1221,154.1221,151.751,152.9365,3600.0],["1991-10-24",150.5654,152.9365,149.3799,150.5654,3720.0],["1991-10-25",149.3799,151.751,147.0088,148.1943,3950.0],["1991-10-28",147.0088,149.3799,143.4521,147.0088,2150.0],["1991-10-29",147.0088,150.5654,145.8232,150.5654,3580.0],["1991-10-30",151.751,155.3076,151.751,154.1221,5360.0],["1991-10-31",151.751,155.3076,151.751,155.3076,5160.0],["1991-11-01",155.3076,155.3076,151.751,151.751,2840.0],["1991-11-04",150.5654,150.5654,148.1943,149.3799,3820.0],["1991-11-05",151.751,152.9365,144.6376,147.0088,3740.0],["1991-11-06",147.0088,147.0088,143.4521,145.8232,1560.0],["1991-11-07",143.4521,143.4521,137.5243,141.081,5490.0],["1991-11-08",141.081,142.2665,138.7099,141.081,10440.0],["1991-11-11",139.8954,144.6376,139.8954,142.2665,1420.0],["1991-11-12",143.4521,143.4521,139.8954,139.8954,1160.0],["1991-11-13",141.081,142.2665,139.8954,141.081,1150.0],["1991-11-14",142.2665,143.4521,138.7099,141.081,5230.0],["1991-11-15",139.8954,145.8232,138.7099,143.4521,5130.0],["1991-11-18",144.6376,147.0088,142.2665,147.0088,4450.0],["1991-11-19",148.1943,154.1221,148.1943,151.751,9280.0],["1991-11-20",149.3799,150.5654,147.0088,150.5654,3370.0],["1991-11-21",149.3798,156.4932,145.8232,155.3076,7220.0],["1991-11-22",157.6787,158.8643,152.9365,152.9365,3430.0],["1991-11-25",151.751,155.3076,151.751,151.751,3990.0],["1991-11-26",151.751,151.751,150.5654,150.5654,450.0],["1991-11-27",148.1943,150.5654,147.0088,148.1943,1440.0],["1991-11-29",148.1943,150.5654,147.0088,150.5654,760.0],["1991-12-02",149.3799,151.751,143.4521,150.5654,1720.0],["1991-12-03",148.1943,149.3799,143.4521,144.6376,1370.0],["1991-12-04",145.8232,147.0087,143.4521,144.6376,2450.0],["1991-12-05",144.6376,145.8232,142.2665,145.8232,3220.0],["1991-12-06",145.8232,145.8232,141.081,141.081,930.0],["1991-12-09",142.2665,145.8232,142.2665,143.4521,3970.0],["1991-12-10",142.2665,142.2665,138.7099,139.8954,3470.0],["1991-12-11",138.7099,138.7099,136.3388,136.3388,2370.0],["1991-12-12",135.1532,135.1532,129.2254,130.411,6480.0],["1991-12-13",130.411,133.9677,130.411,132.7821,4650.0],["1991-12-16",132.7821,132.7821,129.2254,131.5965,3910.0],["1991-12-17",131.5965,131.5965,128.0399,130.411,4230.0],["1991-12-18",130.411,138.7099,130.411,136.3388,14790.0],["1991-12-19",136.3388,138.7099,131.5965,131.5965,1280.0],["1991-12-20",130.411,132.7821,126.8543,128.0399,2110.0],["1991-12-23",126.8543,131.5965,126.8543,128.0399,3440.0],["1991-12-24",130.411,132.7821,129.2254,130.411,1830.0],["1991-12-26",131.5965,135.1532,130.411,135.1532,2930.0],["1991-12-27",135.1532,135.1532,128.0399,132.7821,2530.0],["1991-12-30",131.5965,131.5965,126.8543,126.8543,4860.0],["1991-12-31",128.0399,135.1532,128.0399,135.1532,7340.0],["1992-01-02",135.1532,136.3388,132.7821,133.9677,3330.0],["1992-01-03",135.1532,137.5243,131.5965,133.9677,2660.0],["1992-01-06",135.1532,139.8954,135.1532,138.7099,2490.0],["1992-01-07",139.8954,139.8954,136.3388,136.3388,1910.0],["1992-01-08",135.1532,135.1532,132.7821,132.7821,2140.0],["1992-01-09",133.9677,150.5654,130.411,150.5654,14170.0],["1992-01-10",148.1943,148.1943,144.6376,145.8232,6020.0],["1992-01-13",143.4521,143.4521,139.8954,141.081,9230.0],["1992-01-14",142.2665,144.6376,141.081,143.4521,3190.0],["1992-01-15",147.0087,147.0087,141.081,143.4521,5540.0],["1992-01-16",147.0087,156.4932,147.0087,155.3076,12260.0],["1992-01-17",154.1221,155.3076,149.3799,151.751,5400.0],["1992-01-20",155.3076,156.4932,154.1221,154.1221,4160.0],["1992-01-21",156.4932,156.4932,151.751,151.751,3170.0],["1992-01-22",154.1221,154.1221,148.1943,148.1943,3470.0],["1992-01-23",147.0088,151.751,147.0088,148.1943,2880.0],["1992-01-24",144.6376,148.1943,143.4521,148.1943,2610.0],["1992-01-27",145.8232,147.0088,144.6376,147.0088,1400.0],["1992-01-28",147.0088,148.1943,145.8232,147.0088,1540.0],["1992-01-29",147.0088,150.5654,144.6377,150.5654,4230.0],["1992-01-30",149.3799,149.3799,147.0088,147.0088,4380.0],["1992-01-31",148.1943,150.5654,145.8232,149.3799,3210.0],["1992-02-03",150.5654,151.751,148.1943,149.3799,2630.0],["1992-02-04",149.3799,151.751,148.1943,151.751,2640.0],["1992-02-05",151.751,156.4932,150.5654,156.4932,2570.0],["1992-02-06",156.4932,157.6787,152.9365,154.1221,6120.0],["1992-02-07",154.1221,154.1221,148.1943,148.1943,1390.0],["1992-02-10",150.5654,151.751,148.1943,150.5654,2120.0],["1992-02-11",149.3799,149.3799,147.0088,148.1943,700.0],["1992-02-12",148.1943,152.9365,147.0088,151.751,4140.0],["1992-02-13",150.5654,156.4932,150.5654,154.1221,4520.0],["1992-02-14",156.4932,156.4932,152.9365,152.9365,4430.0],["1992-02-18",151.751,155.3076,148.1943,155.3076,4460.0],["1992-02-19",154.1221,155.3076,150.5654,152.9365,2120.0],["1992-02-20",150.5654,157.6788,150.5654,157.6788,3990.0],["1992-02-21",158.8643,158.8643,152.9365,154.1221,6060.0],["1992-02-24",152.9365,152.9365,148.1943,150.5654,2780.0],["1992-02-25",150.5654,150.5654,148.1943,148.1943,4160.0],["1992-02-26",148.1943,148.1943,144.6376,145.8232,4220.0],["1992-02-27",147.0088,150.5654,147.0088,149.3799,3640.0],["1992-02-28",147.0088,149.3799,147.0088,149.3799,4350.0],["1992-03-02",149.3799,149.3799,147.0088,149.3799,2450.0],["1992-03-03",148.1943,150.5654,148.1943,149.3799,3020.0],["1992-03-04",150.5654,150.5654,148.1943,149.3799,1780.0],["1992-03-05",149.3799,150.5654,148.1943,149.3799,4440.0],["1992-03-06",148.1943,149.3799,148.1943,149.3799,2090.0],["1992-03-09",147.0087,147.0087,143.4521,144.6376,4500.0],["1992-03-10",144.6376,148.1943,144.6376,148.1943,1660.0],["1992-03-11",148.1943,149.3799,145.8232,148.1943,2790.0],["1992-03-12",147.0088,148.1943,144.6376,145.8232,4970.0],["1992-03-13",150.5654,150.5654,147.0088,147.0088,1120.0],["1992-03-16",148.1943,148.1943,143.4521,144.6376,4830.0],["1992-03-17",143.4521,143.4521,142.2665,142.2665,2970.0],["1992-03-18",143.4521,145.8232,138.7099,138.7099,2580.0],["1992-03-19",139.8954,141.081,137.5243,141.081,5140.0],["1992-03-20",141.081,141.081,138.7099,138.7099,3130.0],["1992-03-23",139.8954,139.8954,135.1532,136.3388,2920.0],["1992-03-24",136.3388,136.3388,130.411,133.9677,6480.0],["1992-03-25",135.1532,139.8954,135.1532,137.5243,1750.0],["1992-03-26",135.1532,137.5243,135.1532,136.3388,2060.0],["1992-03-27",137.5243,142.2665,137.5243,142.2665,1890.0],["1992-03-30",140.111,143.7036,140.111,141.3085,920.0],["1992-03-31",142.506,142.506,138.9135,138.9135,2130.0],["1992-04-01",141.3085,153.2838,141.3085,147.2962,6730.0],["1992-04-02",147.2961,147.2961,144.9011,144.9011,920.0],["1992-04-03",144.9011,147.2962,144.9011,147.2962,1220.0],["1992-04-06",147.2962,147.2962,142.506,143.7036,1050.0],["1992-04-07",143.7036,143.7036,140.111,140.111,1090.0],["1992-04-08",138.9135,138.9135,136.5184,138.9135,1180.0],["1992-04-09",141.3085,143.7036,136.5184,142.506,1780.0],["1992-04-10",143.7036,144.9011,142.506,143.7036,900.0],["1992-04-13",143.7036,146.0986,141.3085,142.506,1280.0],["1992-04-14",144.9011,146.0986,143.7036,143.7036,1510.0],["1992-04-15",143.7036,146.0986,138.9134,140.111,2790.0],["1992-04-16",137.7159,138.9135,136.5184,137.7159,1360.0],["1992-04-20",138.9135,138.9135,135.3209,138.9135,870.0],["1992-04-21",136.5184,141.3085,136.5184,141.3085,3080.0],["1992-04-22",140.111,141.3085,137.7159,141.3085,980.0],["1992-04-23",142.506,142.506,140.111,142.506,2950.0],["1992-04-24",140.111,140.111,136.5184,138.9135,5700.0],["1992-04-27",138.9135,138.9135,136.5184,138.9135,900.0],["1992-04-28",140.111,141.3085,136.5184,136.5184,470.0],["1992-04-29",135.3209,135.3209,132.9258,132.9258,3160.0],["1992-04-30",132.9258,136.5184,132.9258,135.3208,2600.0],["1992-05-01",134.1233,138.9135,134.1233,137.7159,1640.0],["1992-05-04",137.7159,141.3085,136.5184,140.111,750.0],["1992-05-05",140.111,146.0986,140.111,143.7036,6140.0],["1992-05-06",143.7036,143.7036,138.9134,140.111,5150.0],["1992-05-07",141.3085,141.3085,137.7159,138.9135,2140.0],["1992-05-08",141.3085,146.0986,141.3085,142.506,4450.0],["1992-05-11",142.506,146.0986,142.506,146.0986,880.0],["1992-05-12",144.9011,146.0986,142.506,144.9011,1550.0],["1992-05-13",143.7036,144.9011,140.111,141.3085,3010.0],["1992-05-14",143.7036,149.6912,143.7036,149.6912,3450.0],["1992-05-15",150.8887,150.8887,147.2962,148.4937,3390.0],["1992-05-18",149.6912,149.6912,146.0986,146.0986,900.0],["1992-05-19",148.4937,152.0863,148.4937,150.8888,4250.0],["1992-05-20",150.8887,153.2838,148.4937,153.2838,2920.0],["1992-05-21",150.8888,152.0863,148.4937,149.6912,2240.0],["1992-05-22",148.4937,149.6912,146.0986,147.2962,2570.0],["1992-05-26",144.9011,150.8887,144.9011,147.2962,2870.0],["1992-05-27",149.6912,152.0863,147.2962,149.6912,1560.0],["1992-05-28",150.8888,150.8888,143.7036,146.0986,2970.0],["1992-05-29",143.7036,146.0986,141.3085,143.7036,3120.0],["1992-06-01",144.9011,148.4937,144.9011,147.2962,1300.0],["1992-06-02",148.4937,150.8887,147.2962,148.4937,1910.0],["1992-06-03",147.2962,149.6912,144.9011,148.4937,2760.0],["1992-06-04",148.4937,150.8888,148.4937,149.6912,1020.0],["1992-06-05",150.8888,150.8888,148.4937,150.8888,3710.0],["1992-06-08",148.4937,154.4813,148.4937,153.2838,3710.0],["1992-06-09",155.6789,162.864,155.6789,162.864,4890.0],["1992-06-10",162.864,162.864,159.2714,160.469,4310.0],["1992-06-11",161.6665,167.6541,155.6789,166.4566,5310.0],["1992-06-12",162.864,170.0492,160.469,167.6541,4590.0],["1992-06-15",167.6542,176.0369,167.6542,176.0369,16440.0],["1992-06-16",173.6418,174.8393,171.2467,174.8393,11480.0],["1992-06-17",173.6418,173.6418,166.4566,166.4566,2880.0],["1992-06-18",164.0616,168.8517,162.864,165.2591,2070.0],["1992-06-19",168.8517,168.8517,162.864,164.0616,2600.0],["1992-06-22",166.4566,167.6542,165.2591,165.2591,1480.0],["1992-06-23",167.6541,167.6541,166.4566,166.4566,790.0],["1992-06-24",166.4566,166.4566,160.469,160.469,900.0],["1992-06-25",162.864,162.864,161.6665,162.864,770.0],["1992-06-26",161.6665,164.0616,159.2714,160.469,1500.0],["1992-06-29",159.2715,162.864,159.2715,161.6665,1420.0],["1992-06-30",164.0616,166.4566,162.864,162.864,2180.0],["1992-07-01",165.2591,167.6541,164.0616,167.6541,1590.0],["1992-07-02",170.0492,170.0492,164.0616,166.4566,2200.0],["1992-07-06",166.4566,166.4566,161.6665,164.0616,2120.0],["1992-07-07",160.469,162.864,158.0739,162.864,5200.0],["1992-07-08",161.6665,164.0616,160.469,164.0616,2200.0],["1992-07-09",162.864,165.2591,162.864,162.864,1360.0],["1992-07-10",166.4566,167.6541,164.0616,167.6541,1680.0],["1992-07-13",167.6542,167.6542,165.2591,165.2591,1470.0],["1992-07-14",162.8641,168.8517,162.8641,168.8517,1800.0],["1992-07-15",168.8517,168.8517,164.0616,167.6541,1730.0],["1992-07-16",164.0616,167.6542,164.0616,164.0616,1070.0],["1992-07-17",165.2591,168.8517,165.2591,167.6541,5150.0],["1992-07-20",168.8517,168.8517,164.0616,164.0616,2390.0],["1992-07-21",166.4566,166.4566,160.469,160.469,3490.0],["1992-07-22",161.6665,162.864,159.2715,161.6665,1260.0],["1992-07-23",160.469,160.469,159.2714,160.469,650.0],["1992-07-24",161.6665,161.6665,154.4813,154.4813,2090.0],["1992-07-27",154.4813,156.8764,154.4813,155.6789,2000.0],["1992-07-28",153.2838,159.2715,153.2838,155.6789,2100.0],["1992-07-29",156.8764,156.8764,153.2838,156.8764,480.0],["1992-07-30",155.6789,155.6789,154.4813,154.4813,510.0],["1992-07-31",154.4813,156.8764,154.4813,156.8764,870.0],["1992-08-03",156.8764,156.8764,150.8888,150.8888,1960.0],["1992-08-04",150.8887,154.4813,149.6912,154.4813,950.0],["1992-08-05",153.2838,154.4813,150.8887,153.2838,2690.0],["1992-08-06",150.8887,154.4813,150.8887,154.4813,1310.0],["1992-08-07",155.6789,159.2715,155.6789,159.2715,1580.0],["1992-08-10",159.2715,159.2715,156.8764,158.0739,410.0],["1992-08-11",155.6789,155.6789,152.0863,153.2838,1680.0],["1992-08-12",152.0863,154.4813,148.4937,148.4937,3980.0],["1992-08-13",146.0986,146.0986,143.7036,143.7036,8350.0],["1992-08-14",142.506,153.2838,142.506,153.2838,3710.0],["1992-08-17",153.2838,154.4813,150.8887,153.2838,2110.0],["1992-08-18",150.8887,152.0863,150.8887,152.0863,2400.0],["1992-08-19",152.0863,153.2838,150.8887,152.0863,1160.0],["1992-08-20",153.2838,153.2838,150.8887,152.0863,1120.0],["1992-08-21",150.8887,153.2838,149.6912,152.0863,1700.0],["1992-08-24",154.4813,155.6789,152.0863,152.0863,780.0],["1992-08-25",150.8887,152.0863,149.6912,152.0863,1320.0],["1992-08-26",149.6912,149.6912,146.0986,148.4937,1220.0],["1992-08-27",148.4937,149.6912,148.4937,149.6912,550.0],["1992-08-28",148.4937,152.0863,148.4937,150.8888,2740.0],["1992-08-31",153.2838,159.2715,153.2838,159.2715,1550.0],["1992-09-01",158.0739,159.2714,156.8764,156.8764,2740.0],["1992-09-02",156.8764,158.0739,154.4813,154.4813,1020.0],["1992-09-03",154.4813,156.8764,153.2838,153.2838,1860.0],["1992-09-04",152.0863,152.0863,148.4937,152.0863,1390.0],["1992-09-08",150.8887,150.8887,148.4937,148.4937,540.0],["1992-09-09",148.4937,150.8887,147.2962,148.4937,900.0],["1992-09-10",147.2962,148.4937,143.7036,146.0986,1380.0],["1992-09-11",144.9011,147.2962,144.9011,146.0986,1040.0],["1992-09-14",148.4937,149.6912,148.4937,148.4937,4060.0],["1992-09-15",148.4937,149.6912,144.9011,148.4937,3640.0],["1992-09-16",149.6912,155.6789,149.6912,155.6789,4700.0],["1992-09-17",153.2838,154.4814,149.6912,150.8888,1710.0],["1992-09-18",149.6912,155.6789,149.6912,153.2838,7530.0],["1992-09-21",154.4813,154.4813,147.2962,148.4937,1150.0],["1992-09-22",152.0863,153.2838,149.6912,149.6912,1160.0],["1992-09-23",148.4937,149.6912,148.4937,149.6912,2990.0],["1992-09-24",147.2962,148.4937,147.2962,147.2962,600.0],["1992-09-25",147.2962,148.4937,147.2962,148.4937,880.0],["1992-09-28",143.7036,144.9011,142.506,142.506,3310.0],["1992-09-29",144.9011,147.2962,143.7036,143.7036,1140.0],["1992-09-30",142.506,144.9011,142.506,144.9011,340.0],["1992-10-01",147.2962,147.2962,143.7036,143.7036,580.0],["1992-10-02",144.9011,144.9011,142.506,143.7036,580.0],["1992-10-05",144.9011,149.6912,144.9011,146.0986,3990.0],["1992-10-06",143.7036,143.7036,142.506,142.506,2920.0],["1992-10-07",143.7036,143.7036,142.506,142.506,710.0],["1992-10-08",143.7036,146.0986,141.3085,141.3085,8480.0],["1992-10-09",141.3085,142.506,138.9134,140.111,3610.0],["1992-10-12",138.9134,140.111,135.3208,135.3208,1010.0],["1992-10-13",135.3208,136.5184,134.1233,135.3208,2360.0],["1992-10-14",134.1233,135.3209,134.1233,134.1233,2840.0],["1992-10-15",138.9135,138.9135,131.7283,132.9258,3330.0],["1992-10-16",132.9258,132.9258,126.9381,129.3332,5980.0],["1992-10-19",129.3332,134.1233,129.3332,131.7283,3900.0],["1992-10-20",135.3208,136.5184,131.7283,135.3208,3120.0],["1992-10-21",134.1233,136.5184,131.7283,134.1233,1500.0],["1992-10-22",131.7283,131.7283,130.5307,131.7283,650.0],["1992-10-23",130.5307,134.1233,129.3332,130.5307,1650.0],["1992-10-26",132.9258,132.9258,129.3332,131.7283,1190.0],["1992-10-27",128.1357,130.5307,128.1357,129.3332,2850.0],["1992-10-28",129.3332,131.7283,128.1357,128.1357,4060.0],["1992-10-29",129.3332,129.3332,126.9382,128.1357,1510.0],["1992-10-30",126.9382,126.9382,124.5431,125.7406,2460.0],["1992-11-02",126.9382,129.3332,125.7407,128.1357,3210.0],["1992-11-03",128.1357,128.1357,125.7407,128.1357,4620.0],["1992-11-04",132.9258,134.1233,130.5307,134.1233,7320.0],["1992-11-05",136.5184,140.111,135.3209,137.7159,7560.0],["1992-11-06",138.9134,138.9134,134.1233,135.3208,1730.0],["1992-11-09",134.1233,136.5184,129.3332,130.5307,3020.0],["1992-11-10",126.9381,128.1357,124.5431,124.5431,4100.0],["1992-11-11",125.7406,126.9381,125.7406,126.9381,1520.0],["1992-11-12",126.9382,129.3332,126.9382,128.1357,2300.0],["1992-11-13",125.7406,128.1357,125.7406,126.9381,1760.0],["1992-11-16",124.5431,125.7406,124.5431,125.7406,1000.0],["1992-11-17",126.9382,126.9382,125.7406,125.7406,570.0],["1992-11-18",124.5431,126.9382,124.5431,125.7406,1410.0],["1992-11-19",126.9381,126.9381,124.5431,126.9381,1350.0],["1992-11-20",126.9382,128.1357,124.5431,128.1357,1800.0],["1992-11-23",126.9382,128.1357,125.7406,125.7406,980.0],["1992-11-24",126.9381,128.1357,125.7406,126.9381,3110.0],["1992-11-25",126.9382,126.9382,123.3456,125.7406,2970.0],["1992-11-27",123.3456,124.5431,122.148,124.5431,1040.0],["1992-11-30",124.5431,124.5431,123.3456,123.3456,1630.0],["1992-12-01",124.5431,125.7406,123.3456,124.5431,6210.0],["1992-12-02",124.5431,131.7283,123.3456,128.1357,4650.0],["1992-12-03",128.1357,128.1357,123.3456,124.5431,1780.0],["1992-12-04",124.5431,124.5431,118.5554,120.9505,11670.0],["1992-12-07",120.9505,120.9505,117.3579,119.753,5040.0],["1992-12-08",118.5554,118.5554,113.7653,113.7653,9300.0],["1992-12-09",110.1727,112.5678,106.5801,112.5678,19390.0],["1992-12-10",112.5678,112.5678,111.3703,112.5678,5080.0],["1992-12-11",112.5678,114.9629,111.3703,114.9629,6130.0],["1992-12-14",117.3579,118.5554,114.9629,114.9629,2450.0],["1992-12-15",113.7653,114.9629,113.7653,113.7653,2360.0],["1992-12-16",114.9629,117.3579,113.7653,117.3579,13440.0],["1992-12-17",117.3579,117.3579,114.9629,114.9629,3860.0],["1992-12-18",114.9629,114.9629,107.7777,111.3703,8400.0],["1992-12-21",108.9752,114.9629,108.9752,111.3703,6560.0],["1992-12-22",111.3703,111.3703,106.5801,106.5801,4120.0],["1992-12-23",107.7777,111.3703,106.5801,108.9752,5640.0],["1992-12-24",110.1727,110.1727,107.7777,110.1727,1980.0],["1992-12-28",108.9752,110.1727,106.5801,108.9752,2830.0],["1992-12-29",107.7777,107.7777,104.1851,105.3826,5190.0],["1992-12-30",105.3826,108.9752,105.3826,105.3826,8000.0],["1992-12-31",106.5801,111.3703,104.1851,111.3703,11970.0],["1993-01-04",108.9752,108.9752,98.1974,100.5925,7250.0],["1993-01-05",100.5925,104.1851,100.5925,102.9876,7930.0],["1993-01-06",102.9875,105.3826,100.5925,104.1851,9910.0],["1993-01-07",104.1851,105.3826,102.9875,104.1851,4000.0],["1993-01-08",104.1851,104.1851,99.395,100.5925,3040.0],["1993-01-11",100.5925,100.5925,94.6049,95.8024,6150.0],["1993-01-12",98.1975,104.1851,94.6049,102.9876,8460.0],["1993-01-13",101.79,105.3826,101.79,105.3826,6090.0],["1993-01-14",105.3826,105.3826,102.9876,105.3826,4220.0],["1993-01-15",102.9875,105.3826,102.9875,104.1851,3820.0],["1993-01-18",105.3826,106.5801,104.1851,105.3826,6190.0],["1993-01-19",106.5802,106.5802,98.1974,99.395,1180.0],["1993-01-20",99.395,108.9752,99.395,108.9752,9110.0],["1993-01-21",110.1727,113.7653,107.7777,107.7777,9760.0],["1993-01-22",107.7777,112.5678,107.7777,107.7777,1610.0],["1993-01-25",107.7777,107.7777,106.5801,107.7777,350.0],["1993-01-26",108.9752,108.9752,105.3826,107.7777,4970.0],["1993-01-27",106.5801,107.7777,106.5801,106.5801,7890.0],["1993-01-28",105.3826,110.1727,104.1851,107.7777,1850.0],["1993-01-29",110.1727,113.7653,110.1727,113.7653,3380.0],["1993-02-01",112.5678,113.7653,111.3703,112.5678,2590.0],["1993-02-02",112.5678,112.5678,110.1727,111.3703,2310.0],["1993-02-03",112.5678,112.5678,111.3703,112.5678,3750.0],["1993-02-04",112.5678,112.5678,108.9752,111.3703,4270.0],["1993-02-05",110.1727,111.3703,107.7777,110.1727,4750.0],["1993-02-08",110.1727,128.1357,107.7777,126.9381,35020.0],["1993-02-09",128.1357,130.5307,119.753,129.3332,10970.0],["1993-02-10",130.5308,134.1233,128.1357,132.9258,15650.0],["1993-02-11",131.7283,132.9258,124.5431,128.1357,6500.0],["1993-02-12",126.9381,126.9381,123.3456,124.5431,4420.0],["1993-02-16",128.1357,128.1357,124.5431,124.5431,6800.0],["1993-02-17",124.5431,124.5431,119.753,120.9505,3780.0],["1993-02-18",122.148,124.5431,122.148,124.5431,3990.0],["1993-02-19",124.5431,126.9382,122.148,123.3456,4240.0],["1993-02-22",124.5431,124.5431,119.753,119.753,2690.0],["1993-02-23",119.753,131.7283,119.753,129.3332,7570.0],["1993-02-24",130.5308,130.5308,125.7406,125.7406,3490.0],["1993-02-25",125.7406,126.9381,123.3456,124.5431,2770.0],["1993-02-26",126.9382,126.9382,119.753,119.753,2290.0],["1993-03-01",119.753,124.5431,119.753,122.148,2750.0],["1993-03-02",120.9505,124.5431,120.9505,123.3456,1700.0],["1993-03-03",123.3456,125.7406,120.9505,123.3456,2580.0],["1993-03-04",123.3456,126.9382,123.3456,125.7406,3850.0],["1993-03-05",126.9382,128.1357,124.5431,128.1357,4120.0],["1993-03-08",126.9381,131.7283,126.9381,130.5307,5740.0],["1993-03-09",130.5307,131.7283,130.5307,130.5307,3730.0],["1993-03-10",131.7283,132.9258,130.5307,130.5307,2910.0],["1993-03-11",131.7283,132.9258,126.9382,128.1357,3100.0],["1993-03-12",128.1357,134.1233,126.9382,132.9258,4910.0],["1993-03-15",134.1233,140.111,134.1233,138.9135,13060.0],["1993-03-16",138.9135,140.111,135.3209,136.5184,6480.0],["1993-03-17",136.5184,137.7159,134.1233,136.5184,2800.0],["1993-03-18",137.7159,141.3085,137.7159,140.111,9960.0],["1993-03-19",140.111,142.506,138.9134,140.111,9710.0],["1993-03-22",141.3085,147.2962,141.3085,147.2962,11150.0],["1993-03-23",146.0986,147.2962,142.506,147.2962,8500.0],["1993-03-24",147.2962,150.8888,147.2962,150.8888,8040.0],["1993-03-25",150.8888,154.4814,150.8888,150.8888,15310.0],["1993-03-26",150.8888,152.0863,149.6912,150.8888,5970.0],["1993-03-29",150.8887,150.8887,140.111,144.9011,9470.0],["1993-03-30",148.7716,156.0287,148.7716,154.8192,26370.0],["1993-03-31",156.0287,157.2383,153.6097,154.8192,11700.0],["1993-04-01",152.4001,153.6097,151.1906,153.6097,3560.0],["1993-04-02",156.0287,162.0764,156.0287,159.6573,17220.0],["1993-04-05",159.6573,159.6573,156.0287,156.0287,2300.0],["1993-04-06",157.2383,163.2859,157.2383,159.6573,4800.0],["1993-04-07",157.2382,158.4478,152.4001,153.6097,3960.0],["1993-04-08",156.0287,156.0287,152.4002,152.4002,7060.0],["1993-04-12",152.4002,154.8192,152.4002,152.4002,810.0],["1993-04-13",154.8192,154.8192,148.7716,149.9811,3410.0],["1993-04-14",151.1906,157.2383,151.1906,156.0287,13450.0],["1993-04-15",158.4478,163.2859,156.0287,156.0287,8900.0],["1993-04-16",154.8192,157.2383,154.8192,154.8192,4400.0],["1993-04-19",159.6573,159.6573,154.8192,154.8192,4590.0],["1993-04-20",154.8192,156.0287,152.4001,153.6097,900.0],["1993-04-21",153.6097,153.6097,148.7716,148.7716,2500.0],["1993-04-22",151.1906,157.2383,146.3525,156.0287,5070.0],["1993-04-23",157.2383,165.7049,157.2383,165.7049,41210.0],["1993-04-26",168.124,172.9621,166.9144,169.3335,36660.0],["1993-04-27",170.543,170.543,162.0763,164.4954,27270.0],["1993-04-28",165.7049,168.124,158.4478,168.124,16940.0],["1993-04-29",171.7526,175.3811,171.7526,174.1716,47800.0],["1993-04-30",174.1716,179.0097,170.543,179.0097,34890.0],["1993-05-03",176.5906,180.2192,172.9621,176.5906,17340.0],["1993-05-04",174.1716,175.3811,169.3335,174.1716,9710.0],["1993-05-05",175.3811,177.8002,174.1716,176.5906,5760.0],["1993-05-06",180.2192,183.8478,179.0097,181.4288,10300.0],["1993-05-07",183.8478,187.4764,181.4288,182.6383,11810.0],["1993-05-10",183.8478,185.0573,176.5907,177.8002,4480.0],["1993-05-11",177.8002,179.0097,174.1716,179.0097,7440.0],["1993-05-12",179.0097,191.1049,179.0097,191.1049,18910.0],["1993-05-13",198.3621,210.4574,198.3621,203.2002,101450.0],["1993-05-14",200.7812,201.9907,192.3145,194.7335,32100.0],["1993-05-17",195.9431,195.9431,181.4288,185.0573,15160.0],["1993-05-18",185.0573,197.1526,181.4288,195.9431,34960.0],["1993-05-19",197.1526,197.1526,179.0097,179.0097,48300.0],["1993-05-20",182.6383,187.4764,182.6383,185.0573,24770.0],["1993-05-21",187.4764,192.3145,185.0573,191.1049,33230.0],["1993-05-24",192.3145,192.3145,180.2192,185.0573,14090.0],["1993-05-25",183.8478,188.6859,182.6383,183.8478,8440.0],["1993-05-26",182.6383,182.6383,175.3811,176.5906,6150.0],["1993-05-27",183.8478,189.8954,181.4287,189.8954,17130.0],["1993-05-28",189.8954,194.7335,183.8478,189.8954,18700.0],["1993-06-01",187.4764,188.6859,179.0097,182.6383,13020.0],["1993-06-02",179.0097,186.2668,179.0097,183.8478,13060.0],["1993-06-03",185.0573,192.3145,185.0573,187.4764,5840.0],["1993-06-04",189.8954,192.3145,188.6859,189.8954,13240.0],["1993-06-07",185.0573,186.2669,180.2192,182.6383,8570.0],["1993-06-08",185.0573,185.0573,175.3811,176.5906,14230.0],["1993-06-09",172.9621,176.5907,169.3335,174.1716,10930.0],["1993-06-10",172.9621,174.1716,169.3335,174.1716,12300.0],["1993-06-11",170.543,176.5906,169.3335,169.3335,8670.0],["1993-06-14",169.3335,175.3811,166.9145,172.9621,10980.0],["1993-06-15",175.3811,182.6383,175.3811,177.8002,10790.0],["1993-06-16",183.8478,186.2669,181.4288,182.6383,9330.0],["1993-06-17",183.8478,186.2668,181.4287,183.8478,12760.0],["1993-06-18",180.2192,183.8478,179.0097,182.6383,7470.0],["1993-06-21",185.0573,185.0573,181.4288,182.6383,2230.0],["1993-06-22",180.2192,182.6383,179.0097,179.0097,1730.0],["1993-06-23",172.9621,185.0573,172.9621,183.8478,17040.0],["1993-06-24",185.0573,187.4764,185.0573,186.2669,9820.0],["1993-06-25",187.4764,193.524,187.4764,192.3145,7820.0],["1993-06-28",191.105,192.3145,186.2669,188.6859,10960.0],["1993-06-29",188.6859,203.2002,188.6859,200.7812,15370.0],["1993-06-30",203.2002,203.2002,199.5716,201.9907,25000.0],["1993-07-01",203.2002,210.4574,201.9907,206.8288,34660.0],["1993-07-02",212.8764,217.7145,193.524,214.0859,36610.0],["1993-07-06",221.3431,226.1812,217.7145,226.1812,40020.0],["1993-07-07",226.1812,227.3907,216.505,222.5526,25500.0],["1993-07-08",222.5526,222.5526,210.4573,212.8764,19500.0],["1993-07-09",205.6192,215.2954,205.6192,212.8764,11670.0],["1993-07-12",212.8764,212.8764,208.0383,209.2478,13370.0],["1993-07-13",208.0383,220.1336,205.6193,217.7145,13260.0],["1993-07-14",217.7145,218.924,206.8288,208.0383,14340.0],["1993-07-15",206.8288,215.2954,206.8288,211.6669,15140.0],["1993-07-16",212.8764,214.0859,208.0383,211.6669,18490.0],["1993-07-19",211.6669,215.2955,208.0383,208.0383,46950.0],["1993-07-20",208.0383,216.505,208.0383,215.2955,14370.0],["1993-07-21",212.8764,216.505,210.4573,212.8764,5570.0],["1993-07-22",208.0383,210.4574,208.0383,208.0383,3730.0],["1993-07-23",209.2478,210.4574,208.0383,208.0383,2580.0],["1993-07-26",208.0383,212.8764,208.0383,211.6669,4690.0],["1993-07-27",211.6669,212.8764,209.2478,210.4574,2800.0],["1993-07-28",214.0859,217.7145,212.8764,215.2955,7740.0],["1993-07-29",214.0859,229.8098,214.0859,229.8098,19630.0],["1993-07-30",229.8098,238.2764,223.7621,224.9717,18230.0],["1993-08-02",224.9717,228.6002,216.505,227.3907,12650.0],["1993-08-03",226.1812,226.1812,220.1336,224.9717,17310.0],["1993-08-04",222.5526,226.1812,220.1335,222.5526,12910.0],["1993-08-05",217.7145,218.924,201.9907,206.8288,82770.0],["1993-08-06",200.7812,209.2478,200.7812,204.4097,22960.0],["1993-08-09",205.6192,215.2954,204.4097,212.8764,9470.0],["1993-08-10",212.8764,212.8764,208.0383,208.0383,8210.0],["1993-08-11",208.0383,208.0383,199.5716,205.6193,14070.0],["1993-08-12",204.4097,204.4097,189.8954,191.1049,24570.0],["1993-08-13",193.524,204.4097,193.524,200.7812,10960.0],["1993-08-16",201.9907,208.0383,199.5716,200.7812,7860.0],["1993-08-17",200.7812,200.7812,194.7335,195.9431,11250.0],["1993-08-18",195.9431,200.7812,195.9431,198.3621,13340.0],["1993-08-19",199.5716,199.5716,188.6859,193.524,7390.0],["1993-08-20",194.7335,199.5716,194.7335,199.5716,3440.0],["1993-08-23",199.5716,201.9907,197.1526,197.1526,11010.0],["1993-08-24",197.1526,199.5716,197.1526,197.1526,8380.0],["1993-08-25",197.1526,198.3621,195.943,197.1526,5600.0],["1993-08-26",195.943,195.943,187.4764,191.1049,15080.0],["1993-08-27",191.105,194.7335,191.105,194.7335,1900.0],["1993-08-30",197.1526,199.5716,194.7335,198.3621,11460.0],["1993-08-31",195.943,197.1526,193.524,197.1526,10230.0],["1993-09-01",197.1526,197.1526,194.7335,195.9431,9510.0],["1993-09-02",195.9431,197.1526,187.4764,188.6859,10500.0],["1993-09-03",188.6859,192.3145,188.6859,188.6859,15240.0],["1993-09-07",179.0097,182.6383,169.3335,169.3335,83880.0],["1993-09-08",171.7526,174.1716,166.9145,171.7526,28620.0],["1993-09-09",171.7526,176.5907,171.7526,174.1716,9300.0],["1993-09-10",164.4954,170.543,162.0763,164.4954,12380.0],["1993-09-13",157.2383,163.2859,151.1906,152.4002,36230.0],["1993-09-14",154.8192,157.2382,149.9811,153.6097,24120.0],["1993-09-15",156.0287,160.8668,154.8192,158.4478,6660.0],["1993-09-16",163.2859,166.9145,162.0764,166.9145,15510.0],["1993-09-17",165.7049,172.9621,165.7049,168.124,15330.0],["1993-09-20",174.1716,174.1716,171.7526,172.9621,6960.0],["1993-09-21",172.9621,183.8478,172.9621,182.6383,25360.0],["1993-09-22",170.543,177.8002,170.543,177.8002,11250.0],["1993-09-23",176.5907,180.2192,176.5907,179.0097,11900.0],["1993-09-24",179.0097,179.0097,176.5906,176.5906,1960.0],["1993-09-27",176.5907,176.5907,171.7526,172.9621,30100.0],["1993-09-28",172.9621,176.5907,172.9621,174.1716,9500.0],["1993-09-29",174.1716,174.1716,166.9144,169.3335,8390.0],["1993-09-30",169.3335,170.543,166.9145,168.124,12310.0],["1993-10-01",168.124,170.543,165.7049,169.3335,3940.0],["1993-10-04",170.543,176.5906,168.124,176.5906,5070.0],["1993-10-05",176.5907,180.2192,174.1716,179.0097,1670.0],["1993-10-06",186.2669,187.4764,181.4288,187.4764,9880.0],["1993-10-07",188.6859,189.8954,186.2668,189.8954,11150.0],["1993-10-08",189.8954,192.3145,188.6859,191.1049,1950.0],["1993-10-11",191.1049,191.1049,188.6859,189.8954,4760.0],["1993-10-12",187.4764,195.9431,185.0573,193.524,10190.0],["1993-10-13",194.7335,199.5716,192.3145,195.9431,6630.0],["1993-10-14",195.9431,195.9431,192.3145,192.3145,5670.0],["1993-10-15",189.8954,189.8954,182.6383,186.2669,3800.0],["1993-10-18",185.0573,193.524,185.0573,192.3145,3690.0],["1993-10-19",194.7335,194.7335,188.6859,193.524,14720.0],["1993-10-20",198.3621,198.3621,194.7335,195.9431,4980.0],["1993-10-21",195.9431,195.9431,187.4764,188.6859,5600.0],["1993-10-22",188.6859,193.524,186.2669,192.3145,4660.0],["1993-10-25",193.524,194.7335,188.6859,192.3145,4450.0],["1993-10-26",192.3145,195.9431,188.6859,195.9431,3620.0],["1993-10-27",195.943,199.5716,194.7335,197.1526,4100.0],["1993-10-28",194.7335,195.9431,193.524,193.524,2550.0],["1993-10-29",193.524,194.7335,191.105,194.7335,1260.0],["1993-11-01",194.7335,194.7335,183.8478,187.4764,13800.0],["1993-11-02",188.6859,188.6859,180.2192,181.4288,5980.0],["1993-11-03",181.4288,187.4764,179.0097,187.4764,7870.0],["1993-11-04",192.3145,197.1526,191.105,195.9431,7590.0],["1993-11-05",201.9907,203.2002,195.9431,198.3621,8200.0],["1993-11-08",198.3621,200.7811,195.943,197.1526,1770.0],["1993-11-09",199.5716,200.7812,194.7335,198.3621,2750.0],["1993-11-10",195.943,200.7811,195.943,199.5716,5340.0],["1993-11-11",200.7812,200.7812,194.7335,198.3621,1970.0],["1993-11-12",200.7812,201.9907,194.7335,195.9431,3120.0],["1993-11-15",198.3621,198.3621,188.6859,195.9431,4710.0],["1993-11-16",194.7335,194.7335,188.6859,188.6859,5630.0],["1993-11-17",188.6859,188.6859,182.6383,186.2669,10410.0],["1993-11-18",191.1049,203.2002,189.8954,191.1049,12150.0],["1993-11-19",195.943,199.5716,193.524,199.5716,12420.0],["1993-11-22",195.9431,195.9431,193.524,195.9431,1740.0],["1993-11-23",195.943,195.943,188.6859,189.8954,5970.0],["1993-11-24",191.105,193.524,186.2669,188.6859,2910.0],["1993-11-26",186.2668,186.2668,183.8478,183.8478,260.0],["1993-11-29",176.5907,176.5907,171.7526,171.7526,10680.0],["1993-11-30",174.1716,177.8002,174.1716,176.5906,6190.0],["1993-12-01",176.5907,185.0573,176.5907,185.0573,12330.0],["1993-12-02",183.8478,183.8478,180.2192,183.8478,1990.0],["1993-12-03",183.8478,192.3145,183.8478,192.3145,12630.0],["1993-12-06",192.3145,197.1526,192.3145,194.7335,7960.0],["1993-12-07",194.7335,198.3621,194.7335,195.9431,3730.0],["1993-12-08",200.7812,205.6193,199.5717,203.2002,11830.0],["1993-12-09",204.4098,204.4098,199.5717,203.2002,4760.0],["1993-12-10",203.2002,203.2002,197.1526,201.9907,13610.0],["1993-12-13",208.0383,208.0383,201.9907,208.0383,15440.0],["1993-12-14",210.4573,212.8764,208.0383,212.8764,22260.0],["1993-12-15",212.8764,212.8764,205.6193,210.4574,10660.0],["1993-12-16",211.6669,211.6669,208.0383,211.6669,5700.0],["1993-12-17",211.6669,214.0859,209.2478,211.6669,5480.0],["1993-12-20",211.6669,216.505,209.2478,210.4574,7960.0],["1993-12-21",210.4574,210.4574,203.2002,203.2002,9940.0],["1993-12-22",203.2002,204.4097,194.7335,198.3621,5680.0],["1993-12-23",200.7811,201.9907,195.943,197.1526,4400.0],["1993-12-27",183.8478,197.1526,183.8478,195.9431,14710.0],["1993-12-28",195.943,201.9907,194.7335,199.5716,4610.0],["1993-12-29",197.1526,200.7811,195.943,199.5716,7910.0],["1993-12-30",200.7812,204.4097,199.5716,200.7812,6680.0],["1993-12-31",201.9907,208.0383,201.9907,208.0383,5660.0],["1994-01-03",208.0383,217.7145,206.8288,216.505,8700.0],["1994-01-04",220.1335,223.7621,217.7145,222.5526,19620.0],["1994-01-05",223.7621,227.3907,217.7145,222.5526,28860.0],["1994-01-06",220.1336,223.7621,214.0859,221.3431,15360.0],["1994-01-07",223.7621,223.7621,210.4573,211.6669,7670.0],["1994-01-10",208.0383,210.4574,204.4097,209.2478,7260.0],["1994-01-11",209.2478,216.505,209.2478,216.505,8780.0],["1994-01-12",212.8764,216.505,211.6669,215.2955,4160.0],["1994-01-13",217.7145,220.1336,212.8764,216.505,18520.0],["1994-01-14",215.2955,216.505,209.2478,210.4574,11380.0],["1994-01-17",212.8764,215.2954,211.6669,212.8764,14020.0],["1994-01-18",212.8764,212.8764,205.6193,206.8288,9650.0],["1994-01-19",205.6193,205.6193,200.7812,200.7812,28770.0],["1994-01-20",201.9907,201.9907,193.524,194.7335,10950.0],["1994-01-21",193.524,199.5716,193.524,195.9431,9100.0],["1994-01-24",192.3145,195.9431,185.0573,194.7335,12910.0],["1994-01-25",194.7335,194.7335,189.8954,191.1049,13880.0],["1994-01-26",189.8954,195.9431,188.6859,192.3145,10740.0],["1994-01-27",193.524,194.7335,189.8954,191.1049,16240.0],["1994-01-28",192.3145,194.7335,191.105,192.3145,17000.0],["1994-01-31",193.524,199.5716,192.3145,199.5716,20430.0],["1994-02-01",199.5716,201.9907,195.9431,201.9907,9710.0],["1994-02-02",203.2002,204.4097,194.7335,194.7335,7080.0],["1994-02-03",197.1526,201.9907,193.524,200.7812,22540.0],["1994-02-04",200.7811,200.7811,188.6859,191.1049,7790.0],["1994-02-07",191.105,194.7335,185.0573,186.2669,13360.0],["1994-02-08",186.2668,192.3145,186.2668,191.1049,11210.0],["1994-02-09",189.8954,191.1049,187.4764,191.1049,6290.0],["1994-02-10",191.105,194.7335,187.4764,194.7335,10360.0],["1994-02-11",192.3145,192.3145,187.4764,188.6859,2450.0],["1994-02-14",192.3145,192.3145,188.6859,191.1049,5660.0],["1994-02-15",188.6859,188.6859,183.8478,185.0573,9150.0],["1994-02-16",187.4764,187.4764,180.2192,186.2669,5530.0],["1994-02-17",187.4764,193.524,187.4764,192.3145,8070.0],["1994-02-18",192.3145,192.3145,189.8954,191.1049,8430.0],["1994-02-22",192.3145,192.3145,188.6859,191.1049,5520.0],["1994-02-23",191.105,192.3145,187.4764,187.4764,3460.0],["1994-02-24",189.8954,189.8954,185.0573,185.0573,5310.0],["1994-02-25",187.4764,187.4764,182.6383,185.0573,8120.0],["1994-02-28",185.0573,189.8954,185.0573,189.8954,8330.0],["1994-03-01",187.4764,189.8954,185.0573,185.0573,11770.0],["1994-03-02",186.2669,187.4764,180.2192,185.0573,4120.0],["1994-03-03",185.0573,185.0573,181.4288,181.4288,3040.0],["1994-03-04",179.0097,180.2192,176.5907,177.8002,9240.0],["1994-03-07",177.8002,183.8478,177.8002,182.6383,9570.0],["1994-03-08",181.4288,183.8478,180.2192,182.6383,2480.0],["1994-03-09",181.4288,187.4764,177.8002,185.0573,7910.0],["1994-03-10",187.4764,197.1526,185.0573,197.1526,22160.0],["1994-03-11",199.5716,201.9907,195.9431,201.9907,19540.0],["1994-03-14",201.9907,203.2002,199.5716,200.7812,10720.0],["1994-03-15",200.7811,203.2002,195.943,197.1526,4960.0],["1994-03-16",197.1526,197.1526,192.3145,193.524,9690.0],["1994-03-17",192.3145,198.3621,191.105,195.9431,10600.0],["1994-03-18",198.3621,201.9907,195.943,197.1526,5870.0],["1994-03-21",197.1526,197.1526,192.3145,193.524,2650.0],["1994-03-22",197.1526,208.0383,197.1526,204.4097,11010.0],["1994-03-23",204.4097,212.8764,204.4097,211.6669,27000.0],["1994-03-24",215.2955,222.5526,214.0859,216.505,25860.0],["1994-03-25",220.1335,221.3431,214.0859,220.1335,20100.0],["1994-03-28",213.0717,217.9419,210.6366,213.0717,7100.0],["1994-03-29",217.9419,217.9419,210.6366,210.6366,5400.0],["1994-03-30",215.5069,215.5069,198.4611,204.5489,8160.0],["1994-03-31",206.984,224.0297,206.984,220.3771,15060.0],["1994-04-04",216.7244,220.3771,206.984,211.8542,13410.0],["1994-04-05",205.7664,210.6366,205.7664,208.2015,11490.0],["1994-04-06",206.984,208.2015,200.8962,203.3313,11870.0],["1994-04-07",203.3313,204.5489,199.6787,204.5489,2400.0],["1994-04-08",204.5489,205.7664,203.3313,204.5489,7420.0],["1994-04-11",203.3313,203.3313,194.8085,198.4611,7210.0],["1994-04-12",194.8085,196.026,176.5452,176.5452,9600.0],["1994-04-13",182.6329,188.7207,182.6329,186.2856,10000.0],["1994-04-14",188.7207,188.7207,185.068,185.068,8430.0],["1994-04-15",187.5031,187.5031,176.5452,177.7627,6570.0],["1994-04-18",180.1978,183.8505,171.675,172.8925,7360.0],["1994-04-19",169.2399,169.2399,161.9345,164.3696,12240.0],["1994-04-20",161.9345,165.5872,161.9345,161.9345,16780.0],["1994-04-21",168.0223,169.2398,163.1521,163.1521,6190.0],["1994-04-22",161.9345,165.5872,160.717,165.5872,8290.0],["1994-04-25",168.0223,178.9803,168.0223,172.8925,7560.0],["1994-04-26",177.7627,181.4154,176.5452,178.9803,10080.0],["1994-04-28",177.7627,185.0681,176.5452,182.6329,5100.0],["1994-04-29",183.8505,186.2856,182.6329,183.8505,4240.0],["1994-05-02",181.4154,183.8505,180.1978,182.6329,8410.0],["1994-05-03",181.4154,184.4593,180.1978,183.8505,4450.0],["1994-05-04",181.4154,185.0681,181.4154,182.6329,10510.0],["1994-05-05",180.1978,180.1978,174.1101,175.3276,4480.0],["1994-05-06",172.8925,189.9383,166.8048,188.7207,17990.0],["1994-05-09",186.2856,189.9383,185.068,188.7207,5760.0],["1994-05-10",186.2856,187.5031,185.068,186.2856,5520.0],["1994-05-11",180.1978,191.1558,180.1978,183.8505,33130.0],["1994-05-12",180.1978,180.1978,176.5452,178.9803,4670.0],["1994-05-13",181.4154,182.6329,171.675,175.3276,3600.0],["1994-05-16",176.5452,176.5452,171.675,174.1101,16650.0],["1994-05-17",175.3276,175.3276,174.1101,175.3276,22590.0],["1994-05-18",170.4574,178.9803,169.2399,175.3276,6190.0],["1994-05-19",175.3276,183.8505,175.3276,183.8505,10300.0],["1994-05-20",187.5032,191.1558,186.2856,188.7207,10650.0],["1994-05-23",188.7207,193.5909,183.8505,192.3734,9430.0],["1994-05-24",192.3734,192.3734,182.6329,182.6329,6130.0],["1994-05-25",185.068,185.068,177.7627,180.1978,10440.0],["1994-05-26",177.7627,180.1978,172.8925,180.1978,4080.0],["1994-05-27",176.5452,181.4154,176.5452,178.9803,4060.0],["1994-05-31",182.6329,183.8505,181.4154,181.4154,3530.0],["1994-06-01",181.4154,181.4154,174.1101,178.9803,3630.0],["1994-06-02",180.1978,182.6329,177.7627,181.4154,2100.0],["1994-06-03",178.9803,178.9803,171.675,172.8925,6490.0],["1994-06-06",172.8925,174.1101,170.4574,171.675,2660.0],["1994-06-07",175.3276,177.7627,171.6749,177.7627,6460.0],["1994-06-08",181.4154,182.6329,178.9803,181.4154,1960.0],["1994-06-09",181.4154,181.4154,175.3276,176.5452,3490.0],["1994-06-10",176.5452,176.5452,175.3276,175.3276,1410.0],["1994-06-13",175.3276,180.1978,175.3276,177.7627,12290.0],["1994-06-14",177.7627,177.7627,176.5452,177.7627,2400.0],["1994-06-15",177.7627,178.9803,176.5452,177.7627,12020.0],["1994-06-16",177.7627,178.9803,172.8925,174.1101,6370.0],["1994-06-17",176.5452,182.6329,176.5452,181.4154,8430.0],["1994-06-20",182.6329,185.068,181.4154,183.8505,7140.0],["1994-06-21",180.1978,188.7207,180.1978,187.5031,7870.0],["1994-06-22",185.068,185.068,181.4154,181.4154,2570.0],["1994-06-23",182.6329,185.068,180.1978,181.4154,1710.0],["1994-06-24",182.6329,183.8505,177.7627,180.1978,3280.0],["1994-06-27",181.4154,181.4154,174.1101,178.9803,3980.0],["1994-06-28",177.7627,182.6329,177.7627,177.7627,1380.0],["1994-06-29",177.7627,182.6329,175.3276,181.4154,2210.0],["1994-06-30",181.4154,182.6329,180.1978,181.4154,1530.0],["1994-07-01",181.4154,185.068,177.7627,178.9803,2470.0],["1994-07-05",180.1978,180.1978,176.5452,176.5452,1220.0],["1994-07-06",177.7627,177.7627,171.675,171.675,8280.0],["1994-07-07",172.8925,172.8925,170.4574,171.675,10940.0],["1994-07-08",171.675,172.8925,170.4574,170.4574,8880.0],["1994-07-11",170.4574,174.1101,170.4574,174.1101,15050.0],["1994-07-12",172.8925,175.3276,171.675,174.1101,4900.0],["1994-07-13",172.8925,172.8925,170.4574,170.4574,2330.0],["1994-07-14",171.675,174.1101,171.675,171.675,4810.0],["1994-07-15",171.675,174.1101,171.675,174.1101,2800.0],["1994-07-18",172.8925,175.3276,172.8925,174.1101,2080.0],["1994-07-19",172.8925,176.5452,171.675,175.3276,4760.0],["1994-07-20",175.3276,178.9803,174.1101,174.1101,2160.0],["1994-07-21",174.1101,175.3276,171.675,172.8925,2710.0],["1994-07-22",172.8925,175.3276,171.675,175.3276,1380.0],["1994-07-25",176.5452,176.5452,174.1101,175.3276,1650.0],["1994-07-26",177.7627,177.7627,172.8925,174.1101,2440.0],["1994-07-27",175.3276,178.9803,175.3276,178.9803,16300.0],["1994-07-28",178.9803,178.9803,174.1101,175.3276,7740.0],["1994-07-29",174.1101,175.3276,171.675,171.675,5080.0],["1994-08-01",175.3276,176.5452,174.1101,175.3276,3760.0],["1994-08-02",175.3276,175.3276,172.8925,172.8925,6410.0],["1994-08-03",174.1101,174.2623,172.8925,174.2623,3600.0],["1994-08-04",171.675,172.8925,170.4574,170.4574,3660.0],["1994-08-05",171.675,172.8925,171.675,171.675,4250.0],["1994-08-08",171.675,174.1101,171.675,174.1101,1680.0],["1994-08-09",174.1101,176.5452,172.8925,174.1101,2400.0],["1994-08-10",176.5452,176.5452,172.8925,174.1101,1360.0],["1994-08-11",172.8925,174.1101,172.8925,174.1101,3960.0],["1994-08-12",174.1101,174.1101,171.675,171.675,3170.0],["1994-08-15",171.675,172.8925,171.675,172.8925,2270.0],["1994-08-16",171.675,174.1101,171.675,172.8925,1510.0],["1994-08-17",172.8925,174.1101,166.8047,171.675,5690.0],["1994-08-18",172.8925,175.3276,171.675,175.3276,14330.0],["1994-08-19",175.3276,176.5452,174.1101,176.5452,8790.0],["1994-08-22",177.7627,178.9803,176.5452,177.7627,7190.0],["1994-08-23",177.7627,182.6329,177.7627,181.4154,9880.0],["1994-08-24",183.8505,191.1558,183.8505,188.7207,19580.0],["1994-08-25",189.9382,189.9382,183.8505,187.5031,10410.0],["1994-08-26",187.5031,187.5031,185.068,185.068,4470.0],["1994-08-29",182.6329,198.4611,180.1978,198.4611,13580.0],["1994-08-30",196.026,204.5489,196.026,203.3313,21850.0],["1994-08-31",204.5489,206.984,200.8962,206.984,14070.0],["1994-09-01",205.7664,210.6367,205.7664,209.4191,10490.0],["1994-09-02",210.6367,210.6367,206.984,209.4191,9100.0],["1994-09-06",210.6366,211.8542,209.4191,210.6366,8420.0],["1994-09-07",210.6367,213.0718,205.7664,209.4191,7250.0],["1994-09-08",209.4191,209.4191,204.5489,204.5489,4490.0],["1994-09-09",204.5489,205.7664,203.3313,204.5489,16530.0],["1994-09-12",205.7664,208.2015,204.5489,206.984,4560.0],["1994-09-13",204.5489,204.5489,202.1138,204.5489,6170.0],["1994-09-14",204.5489,205.7664,203.3313,204.5489,5740.0],["1994-09-15",204.5489,204.5489,203.3313,204.5489,2960.0],["1994-09-16",205.7664,210.6366,205.7664,206.984,14860.0],["1994-09-19",206.984,206.984,203.3313,205.7664,7690.0],["1994-09-20",211.8542,213.0717,209.4191,213.0717,18930.0],["1994-09-21",213.0717,213.0717,209.4191,210.6366,3610.0],["1994-09-22",213.0718,215.5069,210.6367,215.5069,11650.0],["1994-09-23",215.5068,215.5068,210.6366,213.0717,12300.0],["1994-09-26",211.8542,214.2893,211.8542,214.2893,18700.0],["1994-09-27",214.2893,215.5068,211.8542,214.2893,14700.0],["1994-09-28",213.0717,213.0717,209.4191,211.8542,4870.0],["1994-09-29",209.4191,209.4191,208.2015,209.4191,10810.0],["1994-09-30",209.4191,209.4191,205.7664,206.984,3790.0],["1994-10-03",205.7664,208.2015,204.5489,208.2015,14620.0],["1994-10-04",197.2436,204.5489,197.2436,203.3313,9060.0],["1994-10-05",202.1138,203.3313,197.2436,197.2436,9050.0],["1994-10-06",198.4611,200.8962,197.2436,200.8962,16120.0],["1994-10-07",200.8962,209.4191,200.8962,204.5489,7680.0],["1994-10-10",204.5489,208.2015,200.8962,203.3313,6950.0],["1994-10-11",203.3313,203.3313,198.4611,200.8962,3130.0],["1994-10-12",199.6787,202.1138,199.6787,200.8962,2170.0],["1994-10-13",200.8962,200.8962,197.2436,199.6787,3330.0],["1994-10-14",199.6787,199.6787,197.2436,197.2436,3680.0],["1994-10-17",199.6787,202.1138,198.4611,202.1138,1550.0],["1994-10-18",198.4611,200.8962,196.026,196.026,2230.0],["1994-10-19",198.4611,200.8962,197.2436,198.4611,2580.0],["1994-10-20",200.8962,202.1138,199.6787,202.1138,2500.0],["1994-10-21",198.4611,198.4611,192.3734,192.3734,6860.0],["1994-10-24",194.8085,197.2436,192.3734,194.8085,6100.0],["1994-10-25",194.8085,196.026,192.3734,193.5909,1930.0],["1994-10-26",192.3734,199.6787,192.3734,194.8085,3090.0],["1994-10-27",193.5909,194.8085,188.7207,189.9382,6730.0],["1994-10-28",186.2856,187.5032,182.6329,183.8505,4890.0],["1994-10-31",176.5452,182.6329,175.3276,181.4154,8810.0],["1994-11-01",181.4154,182.6329,178.9803,181.4154,2420.0],["1994-11-02",182.6329,185.068,182.6329,183.8505,4510.0],["1994-11-03",185.068,185.068,178.9803,180.1978,1580.0],["1994-11-04",180.1978,182.6329,178.9803,180.1978,2030.0],["1994-11-07",182.6329,182.6329,176.5452,176.5452,2310.0],["1994-11-08",181.4154,182.6329,177.7627,177.7627,4920.0],["1994-11-09",177.7627,177.7627,172.8925,172.8925,10280.0],["1994-11-10",174.1101,174.1101,170.4574,170.4574,7640.0],["1994-11-11",170.4574,175.3276,170.4574,175.3276,3960.0],["1994-11-14",175.3276,175.3276,170.4574,170.4574,6080.0],["1994-11-15",172.8925,175.3276,171.675,175.3276,9270.0],["1994-11-16",174.1101,176.5452,172.8925,172.8925,10090.0],["1994-11-17",174.11,175.3276,168.0223,168.0223,9830.0],["1994-11-18",166.8047,168.0223,161.9345,163.1521,14540.0],["1994-11-21",161.9345,163.1521,158.2819,158.2819,10640.0],["1994-11-22",158.2819,161.9345,155.8468,155.8468,6030.0],["1994-11-23",155.8468,161.9345,148.5414,158.7384,11050.0],["1994-11-25",158.2819,160.717,158.2819,160.717,500.0],["1994-11-28",168.0223,168.0223,160.717,161.9345,7820.0],["1994-11-29",161.9345,168.0223,161.9345,165.5872,15170.0],["1994-11-30",166.8047,166.8047,160.717,160.717,4540.0],["1994-12-01",157.0643,159.4994,155.8468,157.0643,6180.0],["1994-12-02",155.8468,158.2819,152.1941,155.8468,13110.0],["1994-12-05",158.2819,158.2819,143.6712,143.6712,20020.0],["1994-12-06",144.8888,147.3239,140.0186,147.3239,27790.0],["1994-12-07",148.5414,153.4117,147.3239,153.4117,13510.0],["1994-12-08",153.4117,155.8468,153.4117,153.4117,8490.0],["1994-12-09",150.9765,153.4117,149.759,153.4117,4180.0],["1994-12-12",158.2819,161.9345,155.8468,160.717,12310.0],["1994-12-13",160.717,163.1521,159.4994,159.4994,14470.0],["1994-12-14",158.2819,160.717,158.2819,160.717,9590.0],["1994-12-15",159.4994,160.717,158.2819,159.4994,4750.0],["1994-12-16",158.2819,159.4994,157.0643,157.0643,4130.0],["1994-12-19",158.2819,158.2819,157.0643,157.0643,1760.0],["1994-12-20",158.2819,163.1521,157.0643,158.2819,5240.0],["1994-12-21",158.2819,159.4994,157.0643,159.4994,3110.0],["1994-12-22",159.4994,159.4994,157.0643,158.2819,1870.0],["1994-12-23",159.4994,159.4994,158.2819,158.2819,1790.0],["1994-12-27",158.2819,158.2819,148.5414,152.1941,7130.0],["1994-12-28",157.0643,165.5872,154.6292,165.5872,8010.0],["1994-12-29",163.1521,164.3696,158.2819,158.2819,7040.0],["1994-12-30",155.8467,159.4994,154.6292,159.4994,3810.0],["1995-01-03",158.2819,158.2819,157.0643,158.2819,4800.0],["1995-01-04",152.1941,154.6292,149.759,150.9765,6610.0],["1995-01-05",153.4117,153.4117,149.759,152.1941,5210.0],["1995-01-06",153.4117,155.8468,150.9766,152.1941,8830.0],["1995-01-09",152.1941,154.6292,150.9765,150.9765,5020.0],["1995-01-10",153.4117,153.4117,150.9765,153.4117,2410.0],["1995-01-11",153.4117,166.8047,152.1941,165.5872,11520.0],["1995-01-12",172.8925,176.5452,168.0223,169.2398,10310.0],["1995-01-13",169.2399,169.2399,160.717,160.717,3600.0],["1995-01-16",160.717,164.3696,160.717,161.9345,3010.0],["1995-01-17",164.3696,166.8047,161.9345,165.5872,10340.0],["1995-01-18",166.8047,169.2398,166.8047,168.0223,7810.0],["1995-01-19",168.0223,168.0223,166.8047,166.8047,2890.0],["1995-01-20",168.0223,169.2399,166.8047,166.8047,4620.0],["1995-01-23",166.8047,166.8047,160.717,160.717,1510.0],["1995-01-24",158.2819,160.717,158.2819,158.2819,2330.0],["1995-01-25",159.4994,159.4994,155.8468,155.8468,1560.0],["1995-01-26",158.2819,159.4994,154.6292,155.8468,1800.0],["1995-01-27",157.0643,157.0643,150.9766,152.1941,6380.0],["1995-01-30",150.9765,154.6292,149.759,150.9765,3100.0],["1995-01-31",150.9766,150.9766,144.8888,149.759,6790.0],["1995-02-01",152.1941,153.4117,152.1941,153.4117,13130.0],["1995-02-02",153.4117,155.8468,152.1941,155.8468,2340.0],["1995-02-03",155.8468,155.8468,152.1941,152.1941,1480.0],["1995-02-06",155.8468,155.8468,150.9765,153.4117,3540.0],["1995-02-07",154.6292,154.6292,148.5414,148.5414,1960.0],["1995-02-08",148.5414,150.9765,147.3239,148.5414,3730.0],["1995-02-09",150.9766,153.4117,148.5414,152.1941,6210.0],["1995-02-10",150.9766,152.1941,150.9766,152.1941,1760.0],["1995-02-13",150.9765,152.1941,148.5414,148.5414,3240.0],["1995-02-14",150.9766,152.1941,150.9766,152.1941,2370.0],["1995-02-15",150.9765,152.1941,148.5414,150.9765,690.0],["1995-02-16",153.4117,154.6292,150.9765,150.9765,960.0],["1995-02-17",150.9766,155.8468,150.9766,154.6292,6780.0],["1995-02-21",155.8468,155.8468,153.4117,153.4117,2020.0],["1995-02-22",154.6292,158.2819,154.6292,155.8468,11650.0],["1995-02-23",155.8468,157.0643,153.4117,153.4117,3270.0],["1995-02-24",153.4117,153.4117,144.8888,148.5414,27830.0],["1995-02-27",144.8888,146.1063,141.2361,143.6712,12040.0],["1995-02-28",143.6712,148.5414,143.6712,147.3239,10950.0],["1995-03-01",150.9766,150.9766,144.8888,146.1064,8740.0],["1995-03-02",146.1064,147.3239,144.8888,146.1064,6790.0],["1995-03-03",147.3239,150.9765,143.6712,147.3239,6230.0],["1995-03-06",148.5414,155.8468,148.5414,153.4117,11710.0],["1995-03-07",158.2819,172.8925,155.8468,172.8925,23410.0],["1995-03-08",172.8925,172.8925,159.4994,164.3696,13100.0],["1995-03-09",164.3696,166.8048,163.1521,164.3696,9020.0],["1995-03-10",164.3696,165.5872,159.4994,161.9345,8180.0],["1995-03-13",170.4574,172.8925,165.5872,165.5872,6640.0],["1995-03-14",168.0223,168.0223,161.9345,166.8047,2990.0],["1995-03-15",168.0223,171.6749,168.0223,169.2398,3120.0],["1995-03-16",166.8047,170.4574,166.8047,170.4574,4120.0],["1995-03-17",166.8048,174.1101,166.8048,172.8925,4870.0],["1995-03-20",170.4574,170.4574,165.5872,165.5872,7460.0],["1995-03-21",165.5872,170.4574,165.5872,165.5872,9410.0],["1995-03-22",166.8047,169.2398,165.5872,168.0223,2300.0],["1995-03-23",169.2398,171.675,168.0223,170.4574,5050.0],["1995-03-24",169.2398,171.6749,169.2398,169.2398,6090.0],["1995-03-27",170.4574,170.4574,165.5872,165.5872,3910.0],["1995-03-28",164.3696,168.0223,158.2819,168.0223,9100.0],["1995-03-29",168.0223,172.8925,166.8047,168.0223,5300.0],["1995-03-30",168.0223,187.5031,168.0223,180.1978,26780.0],["1995-03-31",185.068,185.068,180.1978,180.1978,22720.0],["1995-04-03",177.7627,181.4154,177.7627,181.4154,3600.0],["1995-04-04",181.6609,182.8883,180.4334,180.4334,2610.0],["1995-04-05",181.6609,190.2529,180.4334,190.2529,7470.0],["1995-04-06",192.7078,193.9353,189.0255,190.2529,11490.0],["1995-04-07",190.253,190.253,185.3432,185.3432,6720.0],["1995-04-10",185.3432,185.3432,179.206,180.4334,6780.0],["1995-04-11",180.4334,185.3432,179.206,182.8883,7820.0],["1995-04-12",181.6609,184.1157,181.6609,182.8883,3960.0],["1995-04-13",181.6609,186.5706,180.4334,186.5706,19300.0],["1995-04-17",195.1627,203.7548,192.7078,202.5273,36980.0],["1995-04-18",202.5273,204.9822,193.9352,204.9822,33880.0],["1995-04-19",206.2096,207.4371,195.1627,196.3901,31530.0],["1995-04-20",193.9352,197.6176,191.4804,192.7078,24820.0],["1995-04-21",191.4804,198.845,191.4804,197.6176,16490.0],["1995-04-24",197.6176,198.845,195.1627,196.3901,11220.0],["1995-04-25",193.9352,200.0724,193.9352,200.0724,10590.0],["1995-04-26",200.0724,200.0724,191.4804,193.9352,16040.0],["1995-04-27",193.9353,201.2999,193.9353,201.2999,21370.0],["1995-04-28",206.2096,207.4371,193.9352,193.9352,14150.0],["1995-05-01",196.3901,201.2999,196.3901,200.0724,14280.0],["1995-05-02",200.0725,207.4371,200.0725,207.4371,29940.0],["1995-05-03",206.2096,207.4371,203.7547,204.9822,18020.0],["1995-05-04",202.5273,211.1194,201.2999,211.1194,23870.0],["1995-05-05",211.1194,212.3468,204.9822,206.2096,15810.0],["1995-05-08",203.7548,206.2096,202.5273,206.2096,8800.0],["1995-05-09",201.2999,201.2999,190.2529,192.7078,23330.0],["1995-05-10",186.5706,197.6176,186.5706,193.9352,15450.0],["1995-05-11",196.3901,196.3901,187.7981,189.0255,7600.0],["1995-05-12",191.4804,192.7078,182.8883,189.0255,16740.0],["1995-05-15",189.0255,195.1627,186.5706,193.9352,12270.0],["1995-05-16",192.7078,195.1627,191.4804,195.1627,5750.0],["1995-05-17",191.4804,195.1627,190.2529,191.4804,8710.0],["1995-05-18",190.2529,201.2999,190.2529,201.2999,13240.0],["1995-05-19",196.3901,198.845,195.1627,196.3901,6840.0],["1995-05-22",191.4804,196.3901,190.2529,190.2529,8050.0],["1995-05-23",191.4804,195.1627,190.2529,193.9352,22250.0],["1995-05-24",195.1627,201.2999,192.7078,200.0724,15100.0],["1995-05-25",200.0725,203.7548,193.9353,196.3901,17160.0],["1995-05-26",197.6176,200.0725,195.1627,198.845,7720.0],["1995-05-30",198.845,198.845,191.4804,192.7078,6460.0],["1995-05-31",190.2529,192.7078,187.798,191.4804,6020.0],["1995-06-01",191.4804,197.6176,190.2529,197.6176,10610.0],["1995-06-02",191.4804,196.3901,190.2529,190.2529,5480.0],["1995-06-05",187.7981,191.4804,187.7981,187.7981,13110.0],["1995-06-06",190.2529,190.2529,187.7981,187.7981,4790.0],["1995-06-07",189.0255,192.7078,189.0255,190.2529,3280.0],["1995-06-08",189.0255,191.4804,186.5706,191.4804,11540.0],["1995-06-09",191.4804,196.3901,190.2529,191.4804,9800.0],["1995-06-12",189.0255,190.2529,186.5706,187.7981,9280.0],["1995-06-13",186.5706,186.5706,179.206,185.3432,20250.0],["1995-06-14",185.3432,189.0255,184.1158,187.7981,7620.0],["1995-06-15",186.5706,192.7078,186.5706,191.4804,9000.0],["1995-06-16",192.7078,193.9352,190.2529,191.4804,8650.0],["1995-06-19",191.4804,192.7078,190.2529,190.2529,5730.0],["1995-06-20",190.2529,191.4804,189.0255,189.0255,4160.0],["1995-06-21",185.3432,187.7981,182.8883,186.5706,8880.0],["1995-06-22",184.1157,186.5706,182.8883,186.5706,3440.0],["1995-06-23",184.1158,185.3432,182.8883,184.1158,9310.0],["1995-06-26",181.6609,184.1157,181.6609,182.8883,5630.0],["1995-06-27",181.6609,184.1157,181.6609,182.8883,6690.0],["1995-06-28",182.8883,182.8883,175.5237,175.5237,9680.0],["1995-06-29",177.9785,180.4334,176.7511,180.4334,3090.0],["1995-06-30",179.206,180.4334,169.3865,171.8414,10630.0],["1995-07-03",170.6139,171.8414,170.6139,170.6139,1360.0],["1995-07-05",170.6139,174.2962,169.3865,169.3865,5550.0],["1995-07-06",169.3865,174.2962,169.3865,173.0688,4700.0],["1995-07-07",175.5237,179.206,175.5237,176.7511,10430.0],["1995-07-10",176.7511,176.7511,174.2962,175.5237,3590.0],["1995-07-11",174.2962,182.8883,173.0688,181.6609,4870.0],["1995-07-12",184.1158,192.7078,181.6609,185.3432,19510.0],["1995-07-13",182.8883,186.5706,181.6609,181.6609,6870.0],["1995-07-14",180.4334,185.3432,177.9785,182.8883,3410.0],["1995-07-17",182.8883,185.3432,181.6609,185.3432,6790.0],["1995-07-18",185.3432,186.5706,182.8883,184.1158,7010.0],["1995-07-19",186.5706,186.5706,174.2963,176.7511,7570.0],["1995-07-20",174.2962,176.7511,171.8414,171.8414,7150.0],["1995-07-21",171.8414,175.5237,171.8414,174.2962,4200.0],["1995-07-24",174.2962,174.2962,171.8414,173.0688,11810.0],["1995-07-25",174.2962,174.2962,169.3865,171.8414,8440.0],["1995-07-26",171.8414,174.2962,171.8414,174.2962,10720.0],["1995-07-27",171.8414,173.0688,169.3865,171.8414,6800.0],["1995-07-28",173.0688,173.0688,170.6139,173.0688,6450.0],["1995-07-31",174.2962,175.5237,168.159,169.3865,4010.0],["1995-08-01",169.3865,182.8883,169.3865,182.8883,10130.0],["1995-08-02",180.4334,182.8883,177.9785,177.9785,4680.0],["1995-08-03",179.206,184.1157,179.206,182.8883,5270.0],["1995-08-04",182.8883,182.8883,180.4334,181.6609,2590.0],["1995-08-07",182.8883,186.5706,182.8883,184.1158,3680.0],["1995-08-08",184.1158,186.5706,182.8883,185.3432,2620.0],["1995-08-09",186.5706,187.7981,182.8883,187.7981,6240.0],["1995-08-10",186.5706,190.2529,186.5706,189.0255,5970.0],["1995-08-11",187.798,189.0255,179.206,182.8883,9490.0],["1995-08-14",184.1157,191.4804,184.1157,189.0255,8200.0],["1995-08-15",193.9352,193.9352,191.4804,192.7078,6830.0],["1995-08-16",191.4804,192.7078,189.0255,192.7078,5800.0],["1995-08-17",198.845,200.0725,192.7078,198.845,17280.0],["1995-08-18",201.2999,207.4371,201.2999,203.7548,34130.0],["1995-08-21",206.2096,206.2096,198.845,201.2999,12190.0],["1995-08-22",197.6176,201.2999,196.3901,197.6176,8350.0],["1995-08-23",196.3901,201.2999,195.1627,200.0724,7080.0],["1995-08-24",200.0724,204.9822,198.845,200.0724,8500.0],["1995-08-25",195.1627,198.845,195.1627,198.845,4250.0],["1995-08-28",196.3901,201.2999,196.3901,200.0724,5680.0],["1995-08-29",197.6176,197.6176,195.1627,195.1627,4420.0],["1995-08-30",191.4804,192.7078,182.8883,186.5706,14670.0],["1995-08-31",186.5706,192.7078,186.5706,187.7981,7500.0],["1995-09-01",187.7981,187.7981,180.4334,185.3432,8630.0],["1995-09-05",185.3432,186.5706,181.6609,186.5706,7400.0],["1995-09-06",187.7981,196.3901,187.7981,193.9352,9860.0],["1995-09-07",192.7078,201.2999,192.7078,195.1627,7000.0],["1995-09-08",198.845,198.845,192.7078,196.3901,6060.0],["1995-09-11",197.6175,206.2096,197.6175,204.9822,30470.0],["1995-09-12",204.9822,206.2096,200.0724,204.9822,17960.0],["1995-09-13",202.5273,204.9822,198.845,198.845,7580.0],["1995-09-14",197.6176,202.5273,197.6176,201.2999,7130.0],["1995-09-15",202.5273,204.9822,201.2999,204.9822,11690.0],["1995-09-18",204.9822,206.2096,201.2999,203.7548,9310.0],["1995-09-19",203.7548,203.7548,200.0724,203.7548,44550.0],["1995-09-20",202.5273,202.5273,200.0724,201.2999,13160.0],["1995-09-21",200.0724,206.2096,200.0724,204.9822,17960.0],["1995-09-22",204.9822,204.9822,200.0724,200.0724,5420.0],["1995-09-25",201.2999,201.2999,197.6176,197.6176,4580.0],["1995-09-26",197.6176,200.0725,193.9353,195.1627,11910.0],["1995-09-27",193.9352,200.0724,192.7078,200.0724,5330.0],["1995-09-28",200.0725,200.0725,197.6176,198.845,2220.0],["1995-09-29",201.2999,201.2999,196.3901,198.845,1880.0],["1995-10-02",200.0725,201.2999,193.9353,196.3901,4760.0],["1995-10-03",196.3901,198.845,196.3901,197.6176,10170.0],["1995-10-04",197.6176,200.0724,197.6176,197.6176,1790.0],["1995-10-05",197.6176,202.5273,197.6176,202.5273,8640.0],["1995-10-06",200.0724,202.5273,200.0724,202.5273,1590.0],["1995-10-09",202.5273,206.2096,202.5273,202.5273,4710.0],["1995-10-10",202.5273,207.4371,201.2999,203.7548,7840.0],["1995-10-11",202.5273,206.2096,202.5273,204.9822,3410.0],["1995-10-12",204.9822,204.9822,195.1627,198.845,6640.0],["1995-10-13",193.9353,197.6176,193.9353,195.1627,4760.0],["1995-10-16",192.7078,195.1627,187.7981,190.2529,8920.0],["1995-10-17",187.7981,191.4804,185.3432,186.5706,12380.0],["1995-10-18",189.0255,189.0255,177.9786,181.6609,13700.0],["1995-10-19",181.6609,181.6609,176.7511,180.4334,44170.0],["1995-10-20",180.4334,185.3432,179.206,184.1158,8300.0],["1995-10-23",184.1157,184.1157,177.9785,177.9785,6350.0],["1995-10-24",175.5237,176.7511,169.3865,175.5237,18680.0],["1995-10-25",176.7511,180.4334,176.7511,176.7511,8270.0],["1995-10-26",176.7511,179.206,173.0688,173.0688,12320.0],["1995-10-27",171.8414,171.8414,163.2493,163.2493,48020.0],["1995-10-30",163.2493,170.6139,163.2493,168.1591,24090.0],["1995-10-31",168.1591,170.6139,164.4767,165.7042,12090.0],["1995-11-01",164.4767,168.159,163.2493,166.9316,21730.0],["1995-11-02",166.9316,177.9785,165.7042,177.9785,18440.0],["1995-11-03",180.4334,180.4334,171.8414,171.8414,9760.0],["1995-11-06",175.5237,180.4334,175.5237,179.206,10900.0],["1995-11-07",181.6609,185.3432,181.6609,182.8883,17040.0],["1995-11-08",184.1158,185.3432,182.8883,184.1158,7630.0],["1995-11-09",182.8883,185.3432,182.8883,184.1158,13900.0],["1995-11-10",185.3432,189.0255,185.3432,189.0255,18260.0],["1995-11-13",186.5706,187.7981,184.1158,185.3432,8560.0],["1995-11-14",184.1158,184.1158,181.6609,181.6609,3950.0],["1995-11-15",174.2962,175.5237,174.2962,175.5237,64230.0],["1995-11-16",175.5237,175.5237,173.0688,174.2962,15860.0],["1995-11-17",174.2962,179.206,173.0688,177.9785,11180.0],["1995-11-20",179.206,179.206,174.2962,174.2962,1780.0],["1995-11-21",174.2962,175.5237,173.0688,173.0688,7860.0],["1995-11-22",173.0688,173.0688,170.6139,171.8414,5730.0],["1995-11-24",171.8414,176.7511,171.8414,174.2962,3360.0],["1995-11-27",175.5237,175.5237,174.2962,174.2962,15620.0],["1995-11-28",174.2962,179.206,174.2962,179.206,43310.0],["1995-11-29",176.7511,176.7511,171.8414,174.2962,19230.0],["1995-11-30",175.5237,177.9785,174.2962,177.9785,10200.0],["1995-12-01",174.2962,175.5237,171.8414,173.0688,9230.0],["1995-12-04",175.5237,180.4334,175.5237,175.5237,14230.0],["1995-12-05",176.7511,179.206,174.2962,179.206,13160.0],["1995-12-06",181.6609,182.8883,180.4334,182.8883,15930.0],["1995-12-07",177.9786,184.1158,177.9786,181.6609,7180.0],["1995-12-08",180.4334,182.8883,180.4334,181.6609,4030.0],["1995-12-11",181.6609,185.3432,181.6609,184.1158,8460.0],["1995-12-12",181.6609,187.798,181.6609,182.8883,10700.0],["1995-12-13",180.4334,181.6609,179.206,179.206,15060.0],["1995-12-14",177.9786,180.4334,175.5237,179.206,3560.0],["1995-12-15",180.4334,180.4334,175.5237,177.9785,7900.0],["1995-12-18",177.9785,179.206,175.5237,177.9785,4500.0],["1995-12-19",175.5237,177.9785,175.5237,177.9785,4570.0],["1995-12-20",177.9785,179.206,176.7511,177.9785,4590.0],["1995-12-21",177.9785,179.206,173.0688,174.2962,9200.0],["1995-12-22",173.0688,175.5237,171.8414,173.0688,7270.0],["1995-12-26",170.6139,173.0688,166.9316,169.3865,13120.0],["1995-12-27",168.159,170.6139,166.9316,170.6139,7220.0],["1995-12-28",168.159,169.3865,163.2493,169.3865,20840.0],["1995-12-29",166.9316,169.3865,164.4767,168.1591,8290.0],["1996-01-02",171.8414,181.6609,171.8414,180.4334,13390.0],["1996-01-03",182.8883,187.7981,182.8883,185.3432,31750.0],["1996-01-04",181.6609,184.1158,180.4334,184.1158,12930.0],["1996-01-05",186.5706,191.4804,184.1157,186.5706,35180.0],["1996-01-08",190.2529,201.2999,189.0255,196.3901,15980.0],["1996-01-09",192.7078,206.2096,192.7078,204.9822,39440.0],["1996-01-10",200.0724,209.8919,197.6176,201.2999,35560.0],["1996-01-11",200.0724,200.0724,190.2529,191.4804,20240.0],["1996-01-12",192.7078,193.9353,189.0255,190.2529,12000.0],["1996-01-15",181.6609,189.0255,179.206,187.7981,12880.0],["1996-01-16",190.2529,190.2529,182.8883,186.5706,7540.0],["1996-01-17",185.3432,193.9352,184.1157,193.9352,10340.0],["1996-01-18",190.2529,190.2529,187.7981,189.0255,3180.0],["1996-01-19",191.4804,197.6176,191.4804,195.1627,22220.0],["1996-01-22",197.6176,209.892,197.6176,208.6645,33420.0],["1996-01-23",208.6645,208.6645,201.2999,203.7548,39020.0],["1996-01-24",200.0724,201.2999,193.9353,197.6176,20110.0],["1996-01-25",206.2096,212.3468,202.5273,209.892,30250.0],["1996-01-26",207.4371,209.892,204.9822,208.6645,17410.0],["1996-01-29",206.2096,223.3938,204.9822,223.3938,29350.0],["1996-01-30",219.7115,224.6212,213.5743,216.0291,23200.0],["1996-01-31",218.484,223.3938,213.5743,223.3938,21470.0],["1996-02-01",223.3938,234.4407,223.3938,233.2133,42720.0],["1996-02-02",245.4877,245.4877,238.123,244.2602,55690.0],["1996-02-05",241.8053,249.17,240.5779,244.2602,36600.0],["1996-02-06",243.0328,246.7151,236.8956,246.7151,20280.0],["1996-02-07",251.6249,252.8523,224.6212,225.8486,41840.0],["1996-02-08",225.8487,229.531,220.9389,229.531,42510.0],["1996-02-09",225.8486,225.8486,220.9389,223.3938,15090.0],["1996-02-12",223.3938,231.9858,223.3938,224.6212,14180.0],["1996-02-13",227.0761,228.3035,223.3938,227.0761,19090.0],["1996-02-14",228.3035,239.3505,224.6212,238.123,21920.0],["1996-02-15",235.6682,245.4877,229.531,229.531,17700.0],["1996-02-16",229.531,235.6682,229.531,234.4407,13400.0],["1996-02-20",228.3035,230.7584,222.1663,223.3938,11290.0],["1996-02-21",223.3938,231.9859,219.7115,229.531,10670.0],["1996-02-22",228.3035,231.9858,228.3035,231.9858,5300.0],["1996-02-23",230.7584,230.7584,228.3035,229.531,5770.0],["1996-02-26",233.2133,233.2133,229.531,233.2133,6210.0],["1996-02-27",233.2133,236.8956,231.9858,233.2133,9540.0],["1996-02-28",235.6681,235.6681,224.6212,233.2133,10470.0],["1996-02-29",233.2133,240.5779,225.8486,231.9858,11970.0],["1996-03-01",233.2133,234.4407,227.0761,230.7584,7970.0],["1996-03-04",223.3938,223.3938,212.3468,213.5742,17990.0],["1996-03-05",208.6645,216.0291,208.6645,216.0291,10720.0],["1996-03-06",212.3468,216.0291,211.1194,211.1194,12350.0],["1996-03-07",212.3468,212.3468,206.2096,208.6645,41520.0],["1996-03-08",208.6645,208.6645,203.7547,204.9822,24040.0],["1996-03-11",206.2096,207.4371,204.9822,207.4371,10180.0],["1996-03-12",207.4371,207.4371,204.9822,204.9822,8870.0],["1996-03-13",207.4371,207.4371,206.2096,207.4371,13360.0],["1996-03-14",207.4371,207.4371,203.7548,203.7548,9120.0],["1996-03-15",204.9822,204.9822,203.7548,203.7548,11710.0],["1996-03-18",202.5273,203.7548,196.3901,198.845,12010.0],["1996-03-19",201.2999,204.9822,201.2999,203.7548,4100.0],["1996-03-20",201.2999,204.9822,200.0724,203.7548,12020.0],["1996-03-21",204.9822,208.6645,203.7548,208.6645,17150.0],["1996-03-22",208.6645,211.1194,206.2096,208.6645,18450.0],["1996-03-25",201.2999,206.2096,200.0724,204.9822,16690.0],["1996-03-26",209.892,213.5743,208.6645,212.3468,26690.0],["1996-03-27",213.5743,213.5743,206.2096,209.892,11600.0],["1996-03-28",203.7548,207.4371,201.2999,201.2999,13630.0],["1996-03-29",201.2999,203.7547,200.0724,200.0724,13370.0],["1996-04-01",202.5273,202.5273,193.9352,193.9352,18330.0],["1996-04-02",196.3901,196.3901,192.7078,192.7078,10730.0],["1996-04-03",196.6659,201.6134,196.6659,200.3766,13350.0],["1996-04-04",200.3766,200.3766,194.1921,194.1921,8080.0],["1996-04-08",195.429,207.7979,195.429,206.561,12520.0],["1996-04-09",206.561,206.561,200.3766,202.8503,8010.0],["1996-04-10",201.6135,211.5086,200.3766,211.5086,5450.0],["1996-04-11",207.7979,216.4562,207.7979,211.5086,11300.0],["1996-04-12",206.561,206.561,200.3766,202.8503,5280.0],["1996-04-15",200.3766,200.3766,197.9028,200.3766,4770.0],["1996-04-16",200.3766,201.6134,194.1921,196.6659,12410.0],["1996-04-17",195.429,195.429,192.9552,195.429,7360.0],["1996-04-18",196.6659,200.3766,194.1921,196.6659,10970.0],["1996-04-19",196.6659,196.6659,191.7183,191.7183,6050.0],["1996-04-22",190.4814,196.6659,190.4814,192.9552,12110.0],["1996-04-23",192.9552,194.1921,189.2445,190.4814,12150.0],["1996-04-24",190.4814,190.4814,185.5339,185.5339,14760.0],["1996-04-25",188.0076,194.1921,186.7707,194.1921,22390.0],["1996-04-26",195.429,195.429,188.0076,189.2445,9690.0],["1996-04-29",189.2445,189.2445,186.7707,188.0076,4730.0],["1996-04-30",189.2445,197.9028,189.2445,196.6659,10440.0],["1996-05-01",199.1397,202.8503,196.6659,199.1397,11670.0],["1996-05-02",192.9552,202.8503,192.9552,199.1397,10280.0],["1996-05-03",197.9028,205.3241,197.9028,199.1397,4980.0],["1996-05-06",202.8503,207.7979,201.6134,205.3241,8510.0],["1996-05-07",212.7455,213.9824,206.561,210.2717,16340.0],["1996-05-08",212.7455,212.7455,201.6135,207.7979,17260.0],["1996-05-09",200.3766,207.7979,200.3766,207.7979,4010.0],["1996-05-10",207.7979,215.2192,205.3241,205.3241,6790.0],["1996-05-13",205.3241,206.561,205.3241,206.561,2450.0],["1996-05-14",206.561,206.561,202.8503,202.8503,6810.0],["1996-05-15",202.8503,206.561,202.8503,205.3241,5080.0],["1996-05-16",204.0872,206.561,204.0872,206.561,8000.0],["1996-05-17",207.7979,211.5086,206.561,207.7979,22800.0],["1996-05-20",207.7979,207.7979,202.8503,202.8503,7260.0],["1996-05-21",205.3241,205.3241,202.8503,204.0872,14280.0],["1996-05-22",205.3241,207.7979,204.0872,205.3241,8300.0],["1996-05-23",207.7979,207.7979,204.0872,206.561,12290.0],["1996-05-24",204.0872,206.561,204.0872,206.561,15910.0],["1996-05-28",210.2717,211.5086,206.561,210.2717,12430.0],["1996-05-29",210.2717,211.5086,206.561,207.7979,6300.0],["1996-05-30",210.2717,211.5086,207.7979,207.7979,3340.0],["1996-05-31",207.7979,221.4037,207.7979,218.9299,14200.0],["1996-06-03",221.4037,222.6406,216.4562,220.1668,12460.0],["1996-06-04",220.1668,220.1668,207.7979,210.2717,19690.0],["1996-06-05",211.5086,211.5086,195.429,197.9028,23120.0],["1996-06-06",197.9028,200.3766,196.6659,200.3766,17320.0],["1996-06-07",200.3766,204.0872,196.6659,197.9028,15580.0],["1996-06-10",200.3766,200.3766,189.2445,194.1921,10080.0],["1996-06-11",191.7183,191.7183,184.297,188.0076,9020.0],["1996-06-12",191.7183,191.7183,185.5338,186.7707,10750.0],["1996-06-13",185.5338,188.0076,185.5338,188.0076,10290.0],["1996-06-14",186.7707,188.0076,183.0601,188.0076,14910.0],["1996-06-17",185.5338,188.0076,184.297,188.0076,10410.0],["1996-06-18",188.0076,188.0076,184.297,185.5339,6360.0],["1996-06-19",186.7708,186.7708,185.5339,185.5339,6080.0],["1996-06-20",185.5339,185.5339,183.0601,185.5339,10450.0],["1996-06-21",185.5338,185.5338,181.8232,184.297,4460.0],["1996-06-24",183.0601,189.2445,181.8232,189.2445,6090.0],["1996-06-25",190.4814,190.4814,188.0076,189.2445,15720.0],["1996-06-26",186.7707,188.0076,181.8232,183.0601,3700.0],["1996-06-27",184.297,186.7707,180.5863,183.0601,2760.0],["1996-06-28",183.0601,186.7707,180.5863,181.8232,6860.0],["1996-07-01",186.7707,186.7707,183.0601,183.0601,9130.0],["1996-07-02",183.0601,183.0601,180.5863,181.8232,2940.0],["1996-07-03",181.8232,183.0601,180.5863,181.8232,11980.0],["1996-07-05",181.8232,191.7183,181.8232,189.2445,5370.0],["1996-07-08",190.4814,190.4814,186.7707,188.0076,6680.0],["1996-07-09",192.9552,192.9552,189.2445,191.7183,5170.0],["1996-07-10",192.9552,194.1921,188.0076,188.0076,5070.0],["1996-07-11",183.0601,184.2969,169.4542,170.6911,33860.0],["1996-07-12",171.928,171.928,153.3746,153.3746,35980.0],["1996-07-15",149.664,162.0329,144.7164,162.0329,23990.0],["1996-07-16",162.0329,163.2698,141.0057,149.664,34530.0],["1996-07-17",150.9009,159.5591,148.4271,155.8484,25140.0],["1996-07-18",157.0853,158.3222,155.8484,157.0853,9080.0],["1996-07-19",155.8484,158.3222,154.6115,155.8484,21670.0],["1996-07-22",157.0853,159.5591,157.0853,158.3222,5530.0],["1996-07-23",157.0853,158.3222,149.664,152.1378,5270.0],["1996-07-24",148.4271,152.1378,147.1902,147.1902,13980.0],["1996-07-25",147.1902,148.4271,144.7164,145.9533,14130.0],["1996-07-26",145.9533,149.664,144.7164,148.4271,31510.0],["1996-07-29",148.4271,150.9009,143.4795,147.1902,11210.0],["1996-07-30",147.1902,147.1902,144.7164,144.7164,6260.0],["1996-07-31",139.7688,153.3746,139.7688,153.3746,18950.0],["1996-08-01",152.1377,155.8484,149.664,150.9008,12340.0],["1996-08-02",152.1378,152.1378,144.7164,147.1902,15030.0],["1996-08-05",150.9009,155.8484,148.4271,155.8484,19920.0],["1996-08-06",153.3746,154.6115,149.664,153.3746,11050.0],["1996-08-07",150.9008,153.3746,150.9008,150.9008,4930.0],["1996-08-08",150.9009,155.8484,148.4271,155.8484,8840.0],["1996-08-09",153.3746,154.6115,152.1378,152.1378,2850.0],["1996-08-12",152.1377,154.6115,150.9008,150.9008,5850.0],["1996-08-13",150.9009,150.9009,145.9533,147.1902,5250.0],["1996-08-14",141.0057,144.7164,141.0057,141.0057,13060.0],["1996-08-15",142.2426,148.4271,141.0057,147.1902,16020.0],["1996-08-16",147.1902,147.1902,143.4795,144.7164,2660.0],["1996-08-19",147.1902,152.1377,143.4795,150.9008,18470.0],["1996-08-20",149.664,152.1377,149.664,150.9008,4920.0],["1996-08-21",149.664,150.9009,148.4271,148.4271,5560.0],["1996-08-22",149.664,154.6115,149.664,150.9008,11620.0],["1996-08-23",153.3746,154.6115,148.4271,149.664,7070.0],["1996-08-26",153.3746,154.6115,150.9009,152.1378,4520.0],["1996-08-27",152.1378,152.1378,149.664,152.1378,6000.0],["1996-08-28",152.1378,154.6115,150.9009,152.1378,6720.0],["1996-08-29",153.3746,153.3746,150.9009,153.3746,2720.0],["1996-08-30",150.9008,150.9008,148.4271,149.664,2990.0],["1996-09-03",148.4271,150.9009,147.1902,148.4271,2850.0],["1996-09-04",145.9533,148.4271,145.9533,147.1902,3130.0],["1996-09-05",148.4271,148.4271,144.7164,147.1902,5190.0],["1996-09-06",148.4271,148.4271,144.7164,145.9533,3760.0],["1996-09-09",147.1902,147.1902,142.2426,144.7164,5120.0],["1996-09-10",145.9533,145.9533,142.2426,143.4795,8140.0],["1996-09-11",145.9533,145.9533,143.4795,143.4795,4670.0],["1996-09-12",143.4795,144.7164,139.7688,142.2426,12720.0],["1996-09-13",142.2426,143.4795,141.0057,141.0057,5660.0],["1996-09-16",142.2426,144.7164,141.0057,143.4795,4110.0],["1996-09-17",143.4795,147.1902,142.2426,144.7164,10870.0],["1996-09-18",143.4795,143.4795,142.2426,143.4795,5230.0],["1996-09-19",143.4795,144.098,138.5319,138.5319,17710.0],["1996-09-20",137.295,138.5319,131.1106,136.0582,16830.0],["1996-09-23",136.0582,141.0057,136.0582,141.0057,9930.0],["1996-09-24",141.0057,143.4795,139.7688,143.4795,10210.0],["1996-09-25",142.2426,143.4795,139.7688,139.7688,4210.0],["1996-09-26",138.5319,139.7688,136.0582,138.5319,12200.0],["1996-09-27",137.295,142.2426,137.295,142.2426,9970.0],["1996-09-30",138.5319,143.4795,138.5319,142.2426,15120.0],["1996-10-01",142.2426,145.9533,141.0057,141.0057,16370.0],["1996-10-02",141.0057,144.7164,141.0057,142.2426,10850.0],["1996-10-03",139.7688,142.2426,138.5319,139.7688,5870.0],["1996-10-04",141.0057,143.4795,141.0057,142.2426,7160.0],["1996-10-07",142.2426,144.7164,142.2426,143.4795,3760.0],["1996-10-08",142.2426,144.7164,141.0057,142.2426,2620.0],["1996-10-09",144.7164,145.9533,142.2426,144.7164,12040.0],["1996-10-10",145.9533,152.1378,144.7164,148.4271,16870.0],["1996-10-11",145.9533,147.1902,144.7164,145.9533,7940.0],["1996-10-14",145.9533,147.1902,144.7164,144.7164,5010.0],["1996-10-15",141.0057,145.9533,141.0057,144.7164,6160.0],["1996-10-16",144.7164,147.1902,142.2426,142.2426,7260.0],["1996-10-17",142.2426,142.2426,139.7688,141.0057,11510.0],["1996-10-18",141.0057,141.0057,137.295,137.295,18420.0],["1996-10-21",137.295,139.7688,137.295,138.5319,24880.0],["1996-10-22",139.7688,141.0057,137.295,141.0057,18820.0],["1996-10-23",141.0057,144.7164,138.5319,144.7164,7520.0],["1996-10-24",143.4795,147.1902,143.4795,147.1902,7900.0],["1996-10-25",145.9533,147.1902,144.7164,147.1902,4790.0],["1996-10-28",147.1902,147.1902,143.4795,143.4795,2860.0],["1996-10-29",143.4795,143.4795,141.0057,141.0057,2200.0],["1996-10-30",139.7688,142.2426,139.7688,142.2426,3710.0],["1996-10-31",142.2426,144.7164,139.7688,144.7164,7160.0],["1996-11-01",143.4795,143.4795,141.0057,142.2426,6570.0],["1996-11-04",142.2426,145.9533,142.2426,143.4795,3980.0],["1996-11-05",143.4795,143.4795,141.0057,143.4795,3290.0],["1996-11-06",143.4795,143.4795,141.0057,142.2426,10190.0],["1996-11-07",142.2426,147.1902,141.0057,144.7164,13510.0],["1996-11-08",143.4795,145.9533,142.2426,145.9533,13070.0],["1996-11-11",147.1902,150.9008,144.7164,149.664,10130.0],["1996-11-12",149.664,163.2698,148.4271,162.0329,50180.0],["1996-11-13",165.7436,165.7436,157.0853,157.0853,24720.0],["1996-11-14",157.0853,158.3222,153.3746,155.8484,7150.0],["1996-11-15",153.3746,158.3222,152.1378,155.8484,9300.0],["1996-11-18",152.1378,155.8484,152.1378,155.8484,6950.0],["1996-11-19",155.8484,157.0853,154.6115,155.8484,3230.0],["1996-11-20",158.3222,160.796,155.8484,155.8484,16900.0],["1996-11-21",157.0853,157.0853,148.4271,149.664,11390.0],["1996-11-22",148.4271,149.664,145.9533,148.4271,9240.0],["1996-11-25",148.4271,148.4271,143.4795,143.4795,12210.0],["1996-11-26",143.4795,147.1902,143.4795,144.7164,17120.0],["1996-11-27",142.2426,144.7164,141.0057,141.0057,12360.0],["1996-11-29",141.0057,145.9533,141.0057,144.7164,3940.0],["1996-12-02",142.2426,144.7164,141.0057,143.4795,7530.0],["1996-12-03",142.2426,145.9533,141.0057,144.7164,23110.0],["1996-12-04",145.9533,147.1902,143.4795,145.9533,12440.0],["1996-12-05",144.7164,155.8484,143.4795,152.1378,17960.0],["1996-12-06",153.3746,154.6115,150.9009,152.1378,14840.0],["1996-12-09",153.3746,154.6115,152.1378,153.3746,4910.0],["1996-12-10",154.6115,157.0853,153.3747,157.0853,6150.0],["1996-12-11",155.8484,158.3222,153.3746,154.6115,16750.0],["1996-12-12",153.3746,155.8484,152.1378,154.6115,4270.0],["1996-12-13",153.3746,154.6115,152.1378,154.6115,8060.0],["1996-12-16",154.6115,155.8484,152.1378,153.3746,6050.0],["1996-12-17",155.8484,166.9805,154.6115,160.796,30230.0],["1996-12-18",159.5591,162.0329,158.3222,159.5591,6790.0],["1996-12-19",159.5591,163.2698,158.3222,158.3222,14350.0],["1996-12-20",159.5591,160.796,152.1378,155.8484,10920.0],["1996-12-23",153.3746,155.8484,152.1378,153.3746,15990.0],["1996-12-24",152.1378,155.8484,152.1378,153.3746,3550.0],["1996-12-26",155.8484,157.0853,153.3746,154.6115,5970.0],["1996-12-27",153.3746,155.8484,150.9009,153.3746,7760.0],["1996-12-30",152.1377,152.1377,148.4271,149.664,7940.0],["1996-12-31",149.664,150.9008,147.1902,149.664,11010.0],["1997-01-02",147.1902,153.3746,147.1902,153.3746,5530.0],["1997-01-03",150.9008,152.1377,148.4271,149.664,8150.0],["1997-01-06",149.664,149.664,141.0057,145.9533,15140.0],["1997-01-07",144.7164,145.9533,142.2426,143.4795,10920.0],["1997-01-08",142.2426,143.4795,137.295,137.295,20090.0],["1997-01-09",138.5319,145.9533,138.5319,145.9533,6920.0],["1997-01-10",144.7164,147.1902,144.7164,145.9533,7060.0],["1997-01-13",147.1902,147.1902,143.4795,147.1902,7070.0],["1997-01-14",147.1902,147.1902,144.7164,145.9533,7110.0],["1997-01-15",145.9533,149.664,145.9533,149.664,17390.0],["1997-01-16",150.9009,164.5067,150.9009,163.2698,39990.0],["1997-01-17",163.2698,164.5067,158.3222,164.5067,40570.0],["1997-01-20",163.2698,163.2698,160.796,160.796,12510.0],["1997-01-21",160.796,163.2698,158.3222,159.5591,7410.0],["1997-01-22",157.0853,157.0853,150.9009,152.1378,5160.0],["1997-01-23",153.3747,157.0853,149.664,157.0853,18990.0],["1997-01-24",159.5591,159.5591,155.8484,158.3222,14690.0],["1997-01-27",158.3222,160.796,158.3222,159.5591,16470.0],["1997-01-28",157.0853,157.0853,154.6115,157.0853,6160.0],["1997-01-29",155.8484,155.8484,153.3746,154.6115,9000.0],["1997-01-30",154.6115,155.8484,152.1378,153.3746,8500.0],["1997-01-31",153.3746,153.3746,149.664,150.9008,7690.0],["1997-02-03",150.9008,152.1377,150.9008,150.9008,9200.0],["1997-02-04",152.1378,152.1378,150.9009,152.1378,3000.0],["1997-02-05",150.9008,152.1377,150.9008,150.9008,5630.0],["1997-02-06",150.9009,150.9009,147.1902,148.4271,4190.0],["1997-02-07",148.4271,152.1378,147.1902,152.1378,8120.0],["1997-02-10",150.9009,153.3746,149.664,152.1378,5380.0],["1997-02-11",152.1377,152.1377,149.664,150.9008,4590.0],["1997-02-12",148.4271,160.796,148.4271,159.5591,38860.0],["1997-02-13",159.5591,164.5067,159.5591,164.5067,38890.0],["1997-02-14",164.5067,169.4543,163.2698,165.7436,24070.0],["1997-02-18",166.9805,168.2174,162.0329,163.2698,22810.0],["1997-02-19",163.2698,166.9805,163.2698,166.9805,22210.0],["1997-02-20",164.5067,181.8232,163.2698,179.3494,52120.0],["1997-02-21",180.5863,181.8232,174.4018,176.8756,26110.0],["1997-02-24",179.3494,179.3494,175.6387,176.8756,7680.0],["1997-02-25",175.6387,175.6387,173.1649,174.4018,9070.0],["1997-02-26",176.8756,178.1125,170.6911,173.1649,15330.0],["1997-02-27",178.1125,178.1125,176.8756,178.1125,20630.0],["1997-02-28",178.1125,181.8232,176.8756,180.5863,39430.0],["1997-03-03",178.1125,179.3494,176.8756,176.8756,7860.0],["1997-03-04",174.4018,174.4018,170.6911,171.928,8510.0],["1997-03-05",169.4543,170.6911,164.5067,165.7436,24000.0],["1997-03-06",168.2173,170.6911,168.2173,168.2173,6940.0],["1997-03-07",166.9805,168.2174,163.2698,165.7436,4070.0],["1997-03-10",164.5067,173.1649,164.5067,173.1649,6330.0],["1997-03-11",170.6911,173.1649,169.4542,173.1649,11370.0],["1997-03-12",173.1649,173.1649,166.9805,166.9805,4930.0],["1997-03-13",168.2173,173.1649,168.2173,173.1649,5450.0],["1997-03-14",173.1649,173.1649,169.4542,173.1649,3140.0],["1997-03-17",173.1649,175.6387,169.4542,171.928,12460.0],["1997-03-18",169.4542,170.6911,165.7436,169.4542,10950.0],["1997-03-19",170.6911,171.928,168.2173,169.4542,13360.0],["1997-03-20",165.7436,166.9805,158.3222,164.5067,24990.0],["1997-03-21",164.5067,168.2174,163.2698,164.5067,11960.0],["1997-03-24",164.5067,165.7436,158.3222,159.5591,8940.0],["1997-03-25",159.5591,159.5591,154.6115,157.0853,10680.0],["1997-03-26",159.5591,160.796,157.0853,157.0853,12520.0],["1997-03-27",157.0853,157.0853,150.9009,152.1378,13650.0],["1997-03-31",152.1377,160.796,148.4271,160.796,25230.0],["1997-04-01",160.796,163.2698,158.3222,158.3222,12190.0],["1997-04-02",158.3222,162.0329,157.0853,158.3222,4400.0],["1997-04-03",158.5719,158.5719,152.3289,153.5775,3890.0],["1997-04-04",154.8261,154.8261,152.3289,152.3289,1430.0],["1997-04-07",154.8261,154.8261,151.0803,152.3289,6880.0],["1997-04-08",151.0803,152.3289,149.8317,149.8317,3490.0],["1997-04-09",151.0803,151.0803,149.8317,151.0803,3550.0],["1997-04-10",148.5831,152.3289,148.5831,151.0803,5020.0],["1997-04-11",151.0803,151.0803,146.086,146.086,3830.0],["1997-04-14",147.3346,147.3346,143.5888,146.086,5650.0],["1997-04-15",144.8374,146.086,144.8374,146.086,8150.0],["1997-04-16",144.8374,149.8317,144.8374,146.086,5790.0],["1997-04-17",146.086,149.8317,146.086,147.3345,4770.0],["1997-04-18",148.5831,151.0803,147.3345,149.8317,3830.0],["1997-04-21",149.8317,149.8317,146.086,147.3345,4330.0],["1997-04-22",146.086,146.086,143.5888,143.5888,9220.0],["1997-04-23",142.3402,143.5888,142.3402,142.3402,3760.0],["1997-04-24",142.3402,142.3402,139.843,139.843,7430.0],["1997-04-25",141.0916,141.0916,138.5944,139.843,7160.0],["1997-04-28",139.843,139.843,136.0972,137.3458,7440.0],["1997-04-29",137.3458,138.5944,137.3458,138.5944,8350.0],["1997-04-30",138.5944,138.5944,137.3458,137.3458,10750.0],["1997-05-01",137.3458,138.5944,134.8486,137.3458,29490.0],["1997-05-02",137.3458,137.3458,134.8486,137.3458,7340.0],["1997-05-05",137.3458,138.5944,136.0972,137.3458,40310.0],["1997-05-06",137.3458,138.5944,132.3514,132.3514,40890.0],["1997-05-07",132.3514,137.3458,131.1028,136.0972,27220.0],["1997-05-08",137.3458,142.3402,137.3458,138.5944,45640.0],["1997-05-09",142.3402,144.8374,139.843,144.8374,19480.0],["1997-05-12",144.8373,147.3345,139.843,141.0916,18980.0],["1997-05-13",139.843,142.3402,138.5944,138.5944,22840.0],["1997-05-14",138.5944,138.5944,134.8486,134.8486,11490.0],["1997-05-15",136.0972,139.843,134.8486,138.5944,10670.0],["1997-05-16",134.8486,137.3458,133.6,134.8486,11210.0],["1997-05-19",136.0972,137.3458,133.6,133.6,9210.0],["1997-05-20",133.6,136.0972,133.6,134.8486,5140.0],["1997-05-21",127.357,132.3514,127.357,131.1028,12560.0],["1997-05-22",131.1028,133.6,131.1028,133.6,5810.0],["1997-05-23",133.6,134.8486,128.6056,129.8542,14370.0],["1997-05-27",129.8542,133.6,128.6056,133.6,16220.0],["1997-05-28",132.3514,133.6,131.1028,133.6,4760.0],["1997-05-29",134.8486,138.5944,133.6,138.5944,27800.0],["1997-05-30",137.3458,137.3458,134.8486,136.0972,10710.0],["1997-06-02",136.0972,137.3458,133.6,134.8486,9680.0],["1997-06-03",136.0972,136.0972,133.6,133.6,7010.0],["1997-06-04",134.8486,134.8486,133.6,133.6,11510.0],["1997-06-05",134.8486,137.3458,134.8486,137.3458,10020.0],["1997-06-06",138.5944,141.0916,136.0972,136.0972,16120.0],["1997-06-09",136.0972,137.3458,131.1028,132.3514,28990.0],["1997-06-10",131.1028,132.3514,129.8542,131.1028,17910.0],["1997-06-11",132.3514,133.6,131.1028,132.3514,10060.0],["1997-06-12",132.3514,132.3514,129.8542,131.1028,19020.0],["1997-06-13",131.1028,131.1028,129.8542,129.8542,11950.0],["1997-06-16",131.1028,131.1028,128.6056,128.6056,6420.0],["1997-06-17",129.8542,129.8542,127.357,128.6056,12280.0],["1997-06-18",128.6056,128.6056,124.8598,124.8598,19620.0],["1997-06-19",126.1084,127.357,116.1196,127.357,73280.0],["1997-06-20",126.1084,127.357,124.8598,126.1084,66060.0],["1997-06-23",127.357,131.1028,127.357,128.6056,23680.0],["1997-06-24",129.8542,129.8542,128.6056,129.2299,30580.0],["1997-06-25",129.2299,131.1028,129.2299,129.8542,12880.0],["1997-06-26",129.8542,133.6,129.8542,131.1028,9700.0],["1997-06-27",130.4785,130.4785,128.6056,129.8542,12780.0],["1997-06-30",129.8542,129.8542,128.6056,129.2299,11950.0],["1997-07-01",129.2299,133.6,128.6056,132.9757,14440.0],["1997-07-02",132.9757,132.9757,129.8542,131.1028,5550.0],["1997-07-03",131.1028,133.6,128.6056,129.8542,11300.0],["1997-07-07",127.357,128.6056,123.6112,127.357,30860.0],["1997-07-08",124.8598,131.1028,124.2355,128.6056,25580.0],["1997-07-09",127.357,127.9813,125.4841,126.7327,12380.0],["1997-07-10",126.1084,129.8542,126.1084,129.2299,12070.0],["1997-07-11",129.8542,129.8542,127.9813,129.8542,11490.0],["1997-07-14",129.8542,131.1028,129.2299,131.1028,7440.0],["1997-07-15",131.1028,131.7271,127.9813,130.4785,9370.0],["1997-07-16",129.8542,130.4785,128.6056,129.2299,6010.0],["1997-07-17",127.357,129.8542,127.357,128.6056,26480.0],["1997-07-18",128.6056,131.1028,128.6056,131.1028,20760.0],["1997-07-21",131.7271,131.7271,128.6056,129.2299,6260.0],["1997-07-22",129.8542,134.8486,129.8542,131.7271,17580.0],["1997-07-23",130.4785,131.7271,128.6056,128.6056,6520.0],["1997-07-24",129.2299,131.7271,129.2299,130.4785,11330.0],["1997-07-25",129.8542,131.1028,129.8542,131.1028,9730.0],["1997-07-28",131.1028,131.1028,129.2299,129.2299,7020.0],["1997-07-29",128.6056,129.8542,128.6056,129.2299,6380.0],["1997-07-30",130.4785,131.1028,129.2299,130.4785,7080.0],["1997-07-31",131.7271,131.7271,129.8542,131.1028,7520.0],["1997-08-01",131.7271,134.2243,129.8542,133.6,6160.0],["1997-08-04",134.2243,136.7215,133.6,134.8486,8410.0],["1997-08-05",134.8486,134.8486,130.4785,131.1028,7970.0],["1997-08-06",131.1028,132.3514,129.8542,131.1028,8390.0],["1997-08-07",131.7271,133.6,130.4785,131.1028,15500.0],["1997-08-08",131.1028,137.3458,130.4785,137.3458,19640.0],["1997-08-11",135.4729,139.843,134.8486,139.2187,8980.0],["1997-08-12",137.9701,138.5944,136.7215,137.3458,6390.0],["1997-08-13",139.2187,142.3402,136.7215,140.4673,15480.0],["1997-08-14",139.2187,139.843,134.8486,134.8486,5970.0],["1997-08-15",134.8486,139.2187,134.8486,137.9701,7770.0],["1997-08-18",138.5944,138.5944,134.8486,134.8486,4830.0],["1997-08-19",135.4729,137.9701,135.4729,137.3458,5160.0],["1997-08-20",138.5944,141.0916,138.5944,139.2187,8430.0],["1997-08-21",140.4673,142.9644,140.4673,141.0916,7080.0],["1997-08-22",141.0916,144.8374,141.0916,144.8374,6360.0],["1997-08-25",143.5888,146.086,142.9645,144.2131,7600.0],["1997-08-26",146.7103,146.7103,144.2131,144.2131,5640.0],["1997-08-27",144.2131,144.2131,141.7159,141.7159,1780.0],["1997-08-28",142.9645,145.4617,142.9645,142.9645,7900.0],["1997-08-29",144.2131,144.2131,142.3402,142.3402,2380.0],["1997-09-02",143.5887,143.5887,141.0916,141.0916,2600.0],["1997-09-03",140.4673,142.3402,140.4673,141.0916,4200.0],["1997-09-04",141.0916,141.0916,139.843,140.4673,5530.0],["1997-09-05",140.4673,141.7159,139.843,141.7159,4280.0],["1997-09-08",140.4673,141.7159,140.4673,141.0916,3740.0],["1997-09-09",139.843,142.9645,139.843,141.7159,6920.0],["1997-09-10",141.7159,141.7159,138.5944,139.2187,8860.0],["1997-09-11",139.2187,139.2187,137.3458,137.9701,11130.0],["1997-09-12",137.9701,138.5944,137.3458,137.3458,6430.0],["1997-09-15",137.3458,137.9701,136.0972,136.7215,6160.0],["1997-09-16",136.7215,136.7215,133.6,134.8486,7430.0],["1997-09-17",134.8486,137.3458,134.8486,136.0972,5130.0],["1997-09-18",136.7215,140.4673,136.7215,140.4673,12360.0],["1997-09-19",139.2187,139.843,136.0972,136.0972,7310.0],["1997-09-22",135.4729,137.0336,134.8486,137.0336,8160.0],["1997-09-23",136.0972,137.3458,134.8486,136.7215,8070.0],["1997-09-24",136.0972,139.843,136.0972,139.843,10170.0],["1997-09-25",139.843,145.4617,138.5944,145.4617,20130.0],["1997-09-26",144.8373,149.8317,144.8373,149.8317,13500.0],["1997-09-29",149.8318,156.699,147.9589,154.2018,22230.0],["1997-09-30",159.8205,163.5663,159.1962,162.942,37390.0],["1997-10-01",164.8149,167.3121,162.3177,162.3177,31430.0],["1997-10-02",162.3177,163.5663,160.4448,161.0691,16570.0],["1997-10-03",162.3177,162.3177,157.3233,161.0691,15770.0],["1997-10-06",159.8205,159.8205,154.8261,154.8261,10550.0],["1997-10-07",153.5775,153.5775,141.7159,141.7159,64020.0],["1997-10-08",141.7159,143.5888,141.0916,142.3402,129120.0],["1997-10-09",142.3402,142.3402,134.8486,136.0972,44130.0],["1997-10-10",137.3458,137.9701,136.0972,136.7215,24710.0],["1997-10-13",137.3458,137.9701,136.7215,137.3458,6740.0],["1997-10-14",137.3458,137.9701,135.4729,136.0972,8510.0],["1997-10-15",136.0972,136.7215,134.8486,136.0972,41960.0],["1997-10-16",136.0972,136.7215,131.1028,132.3514,37480.0],["1997-10-17",131.7271,132.3514,131.1028,131.7271,12060.0],["1997-10-20",131.1028,135.4729,129.8542,134.8486,11910.0],["1997-10-21",134.8486,137.9701,134.8486,137.3458,15840.0],["1997-10-22",136.0972,139.843,134.8486,136.7215,19190.0],["1997-10-23",136.7215,137.3458,131.1028,131.1028,13810.0],["1997-10-24",128.6056,129.2299,121.114,121.7383,34390.0],["1997-10-27",119.2411,119.2411,108.628,109.2523,42770.0],["1997-10-28",108.0037,109.2523,103.6336,105.5065,38650.0],["1997-10-29",104.8822,109.2523,103.6336,105.5065,33860.0],["1997-10-30",106.7551,111.7495,106.7551,110.5009,28450.0],["1997-10-31",108.0037,108.0037,103.6336,103.6336,16050.0],["1997-11-03",104.2579,109.8766,104.2579,108.628,24340.0],["1997-11-04",108.0037,109.2523,103.0093,104.2579,29750.0],["1997-11-05",104.8822,104.8822,101.1364,103.0093,23120.0],["1997-11-06",102.385,105.5065,100.5121,103.6336,36330.0],["1997-11-07",102.385,102.385,96.142,98.0149,42950.0],["1997-11-10",98.6392,103.0093,98.6392,101.7607,30100.0],["1997-11-11",103.6336,105.5065,101.7607,102.385,13160.0],["1997-11-12",102.385,103.0093,96.7663,96.7663,6710.0],["1997-11-13",98.0149,103.6336,98.0149,99.8878,31120.0],["1997-11-14",97.3906,98.0149,94.8934,96.7663,46990.0],["1997-11-17",96.142,98.0149,91.1476,91.1476,45110.0],["1997-11-18",90.5233,91.7719,86.7776,89.2747,49860.0],["1997-11-19",90.5233,93.6448,89.899,91.1476,24160.0],["1997-11-20",91.1476,91.7719,89.2747,91.7719,9550.0],["1997-11-21",95.5177,99.2635,94.8934,95.5177,50850.0],["1997-11-24",96.142,96.7663,89.899,91.1476,39140.0],["1997-11-25",89.8991,91.1476,88.0262,88.0262,16230.0],["1997-11-26",87.4019,88.0261,84.9047,85.529,26490.0],["1997-11-28",83.6561,86.1533,83.6561,86.1533,9900.0],["1997-12-01",84.9047,87.4018,84.9047,86.7775,14090.0],["1997-12-02",86.7776,87.4019,84.2804,85.529,12530.0],["1997-12-03",85.529,85.529,78.6617,80.5346,23920.0],["1997-12-04",81.1589,81.1589,73.6673,73.6673,38700.0],["1997-12-05",74.9159,79.286,74.2916,78.6617,58000.0],["1997-12-08",79.286,79.9103,76.1645,76.1645,25490.0],["1997-12-09",74.9159,76.1645,70.5458,76.1645,33150.0],["1997-12-10",81.1589,87.4018,79.286,86.7775,76430.0],["1997-12-11",87.4019,88.0261,81.1589,85.529,43600.0],["1997-12-12",89.899,89.899,84.9047,87.4018,46310.0],["1997-12-15",88.6504,88.6504,85.529,87.4018,22830.0],["1997-12-16",86.1533,87.4019,83.6561,84.2804,20270.0],["1997-12-17",86.1533,93.6448,84.9047,93.0205,52240.0],["1997-12-18",93.6448,94.2691,84.9047,87.4018,36410.0],["1997-12-19",88.0262,88.6504,83.0318,84.2804,38750.0],["1997-12-22",84.2804,86.7776,80.5346,80.5346,25650.0],["1997-12-23",81.1589,88.0262,81.1589,88.0262,41210.0],["1997-12-24",89.2747,92.3962,89.2747,91.7719,20300.0],["1997-12-26",91.1476,93.6448,88.6505,89.2747,13690.0],["1997-12-29",88.6504,89.2747,84.9047,85.529,27170.0],["1997-12-30",84.9047,89.2747,83.6561,87.4018,35390.0],["1997-12-31",83.6561,89.899,83.6561,89.2747,29620.0],["1998-01-02",89.8991,94.2691,88.6505,93.6448,20540.0],["1998-01-05",93.0205,93.0205,86.1533,88.6505,26630.0],["1998-01-06",91.1476,93.0205,91.1476,91.7719,28900.0],["1998-01-07",91.1476,92.3962,90.5233,91.1476,6770.0],["1998-01-08",88.6505,89.899,82.4075,83.0318,17250.0],["1998-01-09",83.0318,84.2804,80.5346,81.1589,13560.0],["1998-01-12",78.6617,80.5346,76.7888,79.9103,13950.0],["1998-01-13",80.5346,86.7776,80.5346,86.1533,18050.0],["1998-01-14",86.1533,89.2747,84.2804,84.2804,22670.0],["1998-01-15",84.9047,92.3962,84.9047,92.3962,14070.0],["1998-01-16",93.6448,94.8934,89.899,91.1476,23140.0],["1998-01-20",90.5233,90.5233,85.529,86.7775,17890.0],["1998-01-21",87.4019,89.899,86.1533,89.899,17670.0],["1998-01-22",89.899,90.5233,86.1533,86.1533,12760.0],["1998-01-23",86.1533,91.7719,84.9047,91.1476,71660.0],["1998-01-26",91.7719,92.3962,88.0262,88.6505,25870.0],["1998-01-27",90.5233,93.0205,89.899,91.7719,21270.0],["1998-01-28",89.899,93.0205,89.2747,91.7719,10900.0],["1998-01-29",92.3962,92.3962,87.4019,88.0262,21180.0],["1998-01-30",88.6504,92.3962,88.6504,91.1476,18330.0],["1998-02-02",89.8991,92.3962,86.7776,88.0262,12750.0],["1998-02-03",88.0262,89.2748,86.1533,88.6505,21510.0],["1998-02-04",99.8878,109.2523,99.8878,108.0037,174460.0],["1998-02-05",114.2467,114.871,109.2523,112.9981,105360.0],["1998-02-06",112.9981,112.9981,106.1308,109.8766,29670.0],["1998-02-09",109.2523,112.9981,106.7551,111.7495,14470.0],["1998-02-10",111.7495,112.3738,108.0037,108.628,43780.0],["1998-02-11",107.3794,108.0037,106.1308,106.1308,17100.0],["1998-02-12",104.8822,108.628,104.8822,108.0037,17410.0],["1998-02-13",109.2523,112.3738,108.628,112.3738,13810.0],["1998-02-17",111.1252,111.7495,105.5065,106.1308,21860.0],["1998-02-18",106.1308,108.0037,103.0093,104.2579,17600.0],["1998-02-19",104.8822,106.7551,103.6336,106.1308,13750.0],["1998-02-20",104.8822,106.1308,104.2579,105.5065,12290.0],["1998-02-23",104.2579,104.8822,103.0093,104.8822,12550.0],["1998-02-24",102.385,104.2579,102.385,104.2579,12820.0],["1998-02-25",104.2579,104.8822,103.0093,104.2579,10770.0],["1998-02-26",104.2579,109.8766,103.6336,109.8766,23770.0],["1998-02-27",111.1252,114.871,111.1252,114.2467,21050.0],["1998-03-02",114.871,117.3682,114.2467,114.871,20160.0],["1998-03-03",113.6224,114.871,112.9981,113.6224,20240.0],["1998-03-04",113.6224,114.871,113.6224,114.871,13990.0],["1998-03-05",114.2467,114.871,110.5009,111.1252,13980.0],["1998-03-06",111.1252,114.871,111.1252,114.871,9130.0],["1998-03-09",114.2467,116.7439,113.6224,116.7439,7230.0],["1998-03-10",117.3682,119.2411,117.3682,119.2411,31240.0],["1998-03-11",117.9925,119.8654,116.1196,117.9925,27360.0],["1998-03-12",117.9925,119.2411,116.1196,119.2411,17600.0],["1998-03-13",118.6168,121.114,118.6168,121.114,15490.0],["1998-03-16",120.4897,120.4897,113.6224,115.4953,12060.0],["1998-03-17",111.1252,112.3738,107.3794,108.0037,46620.0],["1998-03-18",108.0037,109.8766,106.7551,109.2523,24060.0],["1998-03-19",108.0037,108.0037,104.8822,104.8822,22710.0],["1998-03-20",105.5065,111.1252,104.8822,109.2523,21520.0],["1998-03-23",109.8766,121.114,109.8766,120.4897,24500.0],["1998-03-24",121.114,123.6112,114.871,116.7439,29110.0],["1998-03-25",114.871,117.9925,113.6224,116.1196,14580.0],["1998-03-26",117.3682,126.7327,117.3682,124.8598,36930.0],["1998-03-27",126.1084,131.1028,125.4841,129.8542,64280.0],["1998-03-30",129.8542,130.4785,126.1084,126.7327,16470.0],["1998-03-31",126.7327,129.2299,125.4841,128.6056,9290.0],["1998-04-01",128.6056,129.2299,125.4841,125.4841,8130.0],["1998-04-02",127.9813,131.7271,127.357,131.1028,30180.0],["1998-04-03",132.9757,135.4729,132.3514,134.8486,42580.0],["1998-04-06",133.6,136.0972,130.4785,133.6,43470.0],["1998-04-07",132.3514,132.9757,127.9813,127.9813,33410.0],["1998-04-08",128.6056,128.6056,125.4841,127.9813,17350.0],["1998-04-09",127.357,127.357,125.4841,126.7327,16370.0],["1998-04-13",126.7327,128.6056,126.1084,128.6056,19470.0],["1998-04-14",128.6056,128.6056,124.8598,124.8598,10480.0],["1998-04-15",124.8598,124.8598,122.9869,123.6112,16480.0],["1998-04-16",121.114,123.6112,121.114,123.6112,16550.0],["1998-04-17",122.3626,124.8598,121.7383,122.3626,15350.0],["1998-04-20",122.3626,125.4841,122.3626,122.9869,9580.0],["1998-04-21",122.3626,130.4785,122.3626,130.4785,39460.0],["1998-04-22",131.1028,134.2243,130.4785,133.6,45050.0],["1998-04-23",133.6,134.8486,127.9813,128.6056,20990.0],["1998-04-24",126.7327,127.9813,122.9869,124.8598,18730.0],["1998-04-27",123.6112,123.6112,116.1196,117.3682,15170.0],["1998-04-28",117.3682,119.8654,117.3682,119.2411,11050.0],["1998-04-29",118.6168,122.3626,118.6168,119.8654,24010.0],["1998-04-30",119.8654,121.7383,116.7439,116.7439,12660.0],["1998-05-01",116.7439,116.7439,111.7495,112.3738,13130.0],["1998-05-04",113.6224,114.871,107.3794,110.5009,37060.0],["1998-05-05",109.8766,111.1252,109.2523,111.1252,11230.0],["1998-05-06",110.5009,110.5009,106.7551,108.628,10450.0],["1998-05-07",108.0037,108.0037,103.6336,104.2579,16120.0],["1998-05-08",104.8822,108.628,104.8822,108.0037,21310.0],["1998-05-11",106.7551,108.628,103.0093,104.2579,19180.0],["1998-05-12",105.5065,105.5065,100.5121,102.385,15580.0],["1998-05-13",98.6392,99.8878,96.7663,98.0149,32700.0],["1998-05-14",98.0149,101.7607,97.3906,100.5121,23340.0],["1998-05-15",101.7607,103.6336,100.5121,101.1364,16690.0],["1998-05-18",98.6392,100.5121,96.7663,96.7663,15610.0],["1998-05-19",97.3906,98.0149,96.7663,96.7663,8540.0],["1998-05-20",98.0149,99.2635,94.8934,95.5177,22960.0],["1998-05-21",95.5177,96.7663,93.0205,95.5177,38290.0],["1998-05-22",94.8934,96.7663,94.2691,96.7663,13150.0],["1998-05-26",94.2691,94.8934,87.4019,89.2747,16950.0],["1998-05-27",88.0261,90.5233,84.9047,86.1533,30090.0],["1998-05-28",87.4018,88.6504,86.1533,87.4018,22770.0],["1998-05-29",87.4019,91.1476,86.7776,89.2747,21700.0],["1998-06-01",89.2748,89.2748,82.4075,83.0318,14970.0],["1998-06-02",84.2804,85.529,83.0318,84.9047,29530.0],["1998-06-03",86.1533,88.0261,85.529,87.4018,10960.0],["1998-06-04",87.4018,88.6504,85.529,86.7775,8560.0],["1998-06-05",86.1533,88.6504,83.6561,87.4018,16330.0],["1998-06-08",87.4018,92.3962,87.4018,92.3962,31610.0],["1998-06-09",92.3962,93.6448,88.6505,88.6505,19220.0],["1998-06-10",89.899,89.899,87.4018,87.4018,4010.0],["1998-06-11",85.529,86.1532,80.5346,81.7832,13230.0],["1998-06-12",83.0318,83.0318,77.4131,79.286,15810.0],["1998-06-15",77.4131,78.0374,74.9159,74.9159,23980.0],["1998-06-16",77.4131,77.4131,74.9159,76.7888,37920.0],["1998-06-17",78.0374,78.0374,71.7944,73.6673,93540.0],["1998-06-18",73.043,73.043,66.1757,69.2972,43620.0],["1998-06-19",69.2972,74.2916,69.2972,72.4187,64510.0],["1998-06-22",70.5458,70.5458,68.0486,68.6729,22110.0],["1998-06-23",68.0486,69.2972,67.4243,68.6729,10980.0],["1998-06-24",68.6729,68.6729,64.9271,65.5514,24380.0],["1998-06-25",68.6729,69.2972,65.5514,66.8,26150.0],["1998-06-26",66.1757,66.1757,64.3028,66.1757,17170.0],["1998-06-29",66.1757,66.1757,63.6785,63.6785,14720.0],["1998-06-30",64.3028,69.2972,63.6785,67.4243,56300.0],["1998-07-01",68.6729,71.1701,68.0486,70.5458,20020.0],["1998-07-02",69.2972,69.9215,68.0486,68.6729,10110.0],["1998-07-06",67.4243,68.0486,64.9271,66.1757,9950.0],["1998-07-07",67.4243,74.2916,67.4243,71.7944,27100.0],["1998-07-08",70.5458,71.7944,69.2972,71.7944,10860.0],["1998-07-09",71.1701,71.7944,70.5458,71.1701,6300.0],["1998-07-10",70.5458,71.1701,69.9215,70.5458,9220.0],["1998-07-13",69.2972,74.2916,69.2972,73.043,16320.0],["1998-07-14",73.6673,73.6673,72.4187,73.043,6470.0],["1998-07-15",72.4187,74.2916,72.4187,74.2916,12660.0],["1998-07-16",74.2916,76.7888,72.4187,75.5402,11580.0],["1998-07-17",75.5402,77.4131,74.9159,75.5402,9620.0],["1998-07-20",76.1645,76.1645,73.043,76.1645,17810.0],["1998-07-21",74.9159,75.5402,72.4187,73.6673,11210.0],["1998-07-22",74.2916,76.7888,74.2916,76.7888,13120.0],["1998-07-23",78.6617,82.4075,77.4131,78.6617,28890.0],["1998-07-24",78.6617,79.9103,74.9159,76.1645,11570.0],["1998-07-27",73.6673,74.9159,73.043,73.043,5740.0],["1998-07-28",73.6673,77.4131,72.4187,77.4131,9240.0],["1998-07-29",76.7888,76.7888,73.043,73.6673,16070.0],["1998-07-30",74.2916,76.7888,73.043,76.7888,12370.0],["1998-07-31",75.5402,75.5402,73.043,73.043,16300.0],["1998-08-03",73.6673,74.2916,73.6673,74.2916,7740.0],["1998-08-04",76.1645,76.1645,73.043,73.6673,16570.0],["1998-08-05",73.043,74.2916,73.043,74.2916,9630.0],["1998-08-06",73.043,74.2916,71.7944,72.4187,9730.0],["1998-08-07",71.7944,71.7944,70.5458,71.1701,4840.0],["1998-08-10",71.1701,71.1701,69.2972,70.5458,11770.0],["1998-08-11",69.9215,69.9215,66.8,68.0486,10000.0],["1998-08-12",68.6729,69.2972,63.6785,63.6785,12440.0],["1998-08-13",64.3028,67.4243,64.3028,66.1757,6910.0],["1998-08-14",67.4243,68.6729,65.5514,66.1757,4960.0],["1998-08-17",66.8,66.8,64.9271,66.1757,6590.0],["1998-08-18",65.5514,66.1757,64.3028,64.3028,4700.0],["1998-08-19",64.9271,65.5514,64.3028,64.9271,5230.0],["1998-08-20",65.5514,68.0486,62.4299,64.3028,11810.0],["1998-08-21",64.3028,64.3028,60.557,60.557,11990.0],["1998-08-24",60.557,61.8056,59.9327,61.1813,8900.0],["1998-08-25",60.557,61.1813,54.314,54.314,19430.0],["1998-08-26",54.9383,56.1869,53.6897,53.6897,21500.0],["1998-08-27",49.9439,49.9439,43.7009,46.8224,31430.0],["1998-08-28",46.1981,48.6953,42.4523,43.0766,17460.0],["1998-08-31",45.5738,46.1981,40.5794,40.5794,17740.0],["1998-09-01",41.2037,42.4523,40.5794,41.828,22120.0],["1998-09-02",42.4523,47.4467,41.2037,47.4467,18990.0],["1998-09-03",46.1981,54.9383,43.7009,51.8168,29110.0],["1998-09-04",53.6897,64.9271,53.6897,60.557,51460.0],["1998-09-08",58.6841,59.9327,55.5626,55.5626,17350.0],["1998-09-09",55.5626,59.9327,53.0654,56.8112,14070.0],["1998-09-10",60.557,64.3028,58.6841,60.557,55190.0],["1998-09-11",62.4299,63.0542,55.5626,56.8112,21040.0],["1998-09-14",54.314,54.314,51.8168,52.4411,11530.0],["1998-09-15",53.6897,54.9383,51.1925,51.1925,15040.0],["1998-09-16",51.8168,52.4411,50.5682,50.5682,6120.0],["1998-09-17",52.4411,54.9383,52.4411,54.9383,11110.0],["1998-09-18",54.9383,54.9383,52.4411,53.0654,13980.0],["1998-09-21",53.6897,55.5626,48.071,49.9439,14460.0],["1998-09-22",51.8168,54.9383,49.9439,53.6897,8480.0],["1998-09-23",54.314,61.1813,54.314,60.557,15000.0],["1998-09-24",59.3084,66.8,59.3084,65.5514,44810.0],["1998-09-25",69.2972,71.1701,62.4299,62.4299,31100.0],["1998-09-28",63.6785,73.043,62.4299,72.4187,32770.0],["1998-09-29",73.043,74.9159,68.0486,68.0486,22540.0],["1998-09-30",68.0486,73.043,64.3028,73.043,20020.0],["1998-10-01",76.7888,76.7888,71.1701,74.2916,33090.0],["1998-10-02",74.2916,74.2916,68.6729,71.7944,22030.0],["1998-10-05",68.6729,69.9215,65.5514,66.1757,12670.0],["1998-10-06",66.1757,69.2972,64.9271,69.2972,8010.0],["1998-10-07",69.9215,71.7944,68.0486,71.1701,16150.0],["1998-10-08",71.7944,72.4187,63.0542,65.5514,33500.0],["1998-10-09",64.9271,65.5514,58.0598,58.6841,14090.0],["1998-10-12",58.0598,61.1813,57.4355,59.9327,11610.0],["1998-10-13",59.3084,61.1813,58.0598,58.0598,8810.0],["1998-10-14",58.6841,58.6841,57.4355,57.4355,4760.0],["1998-10-15",58.0598,61.1813,58.0598,60.557,8740.0],["1998-10-16",59.9327,60.557,56.8112,58.6841,13610.0],["1998-10-19",58.6841,59.3084,56.1869,56.1869,6820.0],["1998-10-20",55.5626,57.4355,54.314,56.8112,19940.0],["1998-10-21",56.8112,59.9327,56.8112,59.9327,10000.0],["1998-10-22",57.4355,57.4355,54.9383,54.9383,17350.0],["1998-10-23",54.9383,56.1869,54.9383,56.1869,9800.0],["1998-10-26",54.9383,57.4355,53.6897,55.5626,8840.0],["1998-10-27",56.1869,58.6841,55.5626,56.1869,14780.0],["1998-10-28",58.6841,59.3084,56.8112,56.8112,17800.0],["1998-10-29",58.0598,60.557,58.0598,58.6841,17950.0],["1998-10-30",58.0598,58.0598,56.1869,56.1869,12290.0],["1998-11-02",56.1869,58.0598,55.5626,55.5626,10620.0],["1998-11-03",54.9383,55.5626,52.4411,52.4411,27680.0],["1998-11-04",53.6897,54.9383,52.4411,54.314,23700.0],["1998-11-05",54.9383,59.9327,54.314,57.4355,29180.0],["1998-11-06",57.4355,58.0598,53.0654,54.314,15170.0],["1998-11-09",55.5626,56.1869,53.0654,54.314,6860.0],["1998-11-10",54.314,54.9383,53.6897,54.314,10950.0],["1998-11-11",54.314,54.314,53.0654,53.6897,9180.0],["1998-11-12",53.6897,59.3084,53.6897,59.3084,30720.0],["1998-11-13",59.3084,59.3084,54.314,54.9383,14520.0],["1998-11-16",55.5626,56.8112,53.0654,53.6897,11920.0],["1998-11-17",54.9383,56.1869,53.6897,54.9383,19820.0],["1998-11-18",56.8112,58.6841,55.5626,56.1869,26960.0],["1998-11-19",56.8112,56.8112,54.314,55.5626,14810.0],["1998-11-20",54.9383,57.4355,53.6897,53.6897,20470.0],["1998-11-23",53.6897,54.314,51.8168,54.314,18300.0],["1998-11-24",53.6897,54.314,53.0654,53.0654,10230.0],["1998-11-25",52.4411,53.6897,52.4411,52.4411,20030.0],["1998-11-27",51.8168,52.4411,51.1925,51.1925,7800.0],["1998-11-30",51.1925,51.8168,48.6953,50.5682,22500.0],["1998-12-01",49.9439,50.5682,46.8224,47.4467,16430.0],["1998-12-02",46.1981,48.071,44.9495,46.8224,16500.0],["1998-12-03",46.8224,46.8224,44.9495,45.5738,11900.0],["1998-12-04",45.5738,46.8224,45.5738,46.8224,9610.0],["1998-12-07",48.071,48.6953,46.8224,48.071,8950.0],["1998-12-08",48.071,48.6953,44.9495,45.5738,7940.0],["1998-12-09",46.1981,48.6953,44.9495,46.1981,19610.0],["1998-12-10",46.8224,49.3196,46.1981,49.3196,11580.0],["1998-12-11",46.8224,47.4467,45.5738,45.5738,12180.0],["1998-12-14",46.1981,46.8224,44.3252,46.8224,11750.0],["1998-12-15",46.1981,47.4467,44.9495,45.5738,37920.0],["1998-12-16",46.8224,48.071,45.5738,47.4467,24900.0],["1998-12-17",46.8224,46.8224,44.9495,45.5738,12950.0],["1998-12-18",45.5738,45.5738,43.7009,44.9495,24490.0],["1998-12-21",44.3252,44.9495,43.0766,43.7009,15170.0],["1998-12-22",43.7009,43.7009,41.2037,41.2037,22860.0],["1998-12-23",41.2037,42.4523,40.5794,41.828,23560.0],["1998-12-24",41.828,43.7009,41.828,42.4523,27420.0],["1998-12-28",42.4523,42.4523,40.5794,41.2037,21900.0],["1998-12-29",41.2037,44.9495,41.2037,43.7009,32490.0],["1998-12-30",43.7009,46.1981,43.7009,45.5738,30780.0],["1998-12-31",45.5738,47.4467,44.3252,46.1981,29260.0],["1999-01-04",46.1981,49.3196,46.1981,49.3196,25510.0],["1999-01-05",48.6953,49.9439,46.8224,48.071,11320.0],["1999-01-06",49.9439,53.0654,49.3196,52.4411,23280.0],["1999-01-07",53.6897,57.4355,52.4411,56.8112,40720.0],["1999-01-08",56.8112,58.6841,55.5626,55.5626,27840.0],["1999-01-11",53.6897,58.6841,53.6897,58.0598,16680.0],["1999-01-12",58.0598,58.0598,51.1925,53.0654,18320.0],["1999-01-13",47.4467,52.4411,47.4467,51.1925,14540.0],["1999-01-14",50.5682,51.8168,50.5682,50.5682,5120.0],["1999-01-15",50.5682,54.314,49.9439,52.4411,16230.0],["1999-01-19",51.1925,53.6897,51.1925,52.4411,7360.0],["1999-01-20",52.4411,54.314,51.1925,52.4411,10680.0],["1999-01-21",51.1925,52.4411,50.5682,52.4411,25200.0],["1999-01-22",51.1925,53.0654,49.9439,51.1925,12170.0],["1999-01-25",49.9439,53.0654,48.6953,48.6953,14660.0],["1999-01-26",48.6953,49.9439,47.4467,48.071,13080.0],["1999-01-27",47.4467,48.6953,46.8224,48.6953,6200.0],["1999-01-28",49.9439,51.1925,48.6953,50.5682,13220.0],["1999-01-29",49.9439,50.5682,49.3196,49.9439,10420.0],["1999-02-01",49.9439,59.3084,48.6953,51.8168,19980.0],["1999-02-02",51.1925,56.1869,50.5682,55.5626,21630.0],["1999-02-03",56.8112,57.4355,55.5626,55.5626,17800.0],["1999-02-04",56.8112,62.4299,56.8112,59.9327,46580.0],["1999-02-05",59.9327,61.1813,58.0598,59.3084,24550.0],["1999-02-08",58.6841,62.4299,58.0598,59.9327,21810.0],["1999-02-09",59.3084,59.9327,54.314,54.314,15530.0],["1999-02-10",53.6897,56.1869,53.0654,54.9383,11230.0],["1999-02-11",54.9383,56.8112,54.314,54.9383,5720.0],["1999-02-12",56.1869,58.0598,55.5626,56.1869,14160.0],["1999-02-16",54.9383,54.9383,53.0654,53.0654,15730.0],["1999-02-17",53.0654,53.6897,51.1925,51.1925,11950.0],["1999-02-18",52.4411,53.6897,50.5682,51.1925,23980.0],["1999-02-19",51.1925,52.4411,50.5682,50.5682,20680.0],["1999-02-22",49.9439,52.4411,49.9439,49.9439,15610.0],["1999-02-23",49.9439,51.8168,49.9439,51.1925,7350.0],["1999-02-24",51.8168,52.4411,50.5682,51.8168,8470.0],["1999-02-25",52.4411,55.5626,51.1925,55.5626,34250.0],["1999-02-26",54.9383,55.5626,51.1925,53.0654,19800.0],["1999-03-01",51.8168,53.0654,51.1925,51.8168,10720.0],["1999-03-02",51.8168,53.6897,46.1981,50.5682,25190.0],["1999-03-03",50.5682,51.1925,48.071,50.5682,15640.0],["1999-03-04",51.1925,51.1925,49.9439,50.5682,16780.0],["1999-03-05",48.071,49.9439,48.071,48.6953,15620.0],["1999-03-08",49.3196,50.5682,48.6953,49.9439,26760.0],["1999-03-09",49.9439,50.5682,48.071,48.071,22830.0],["1999-03-10",48.6953,48.6953,45.5738,46.1981,24470.0],["1999-03-11",47.4467,49.9439,46.8224,46.8224,22250.0],["1999-03-12",46.8224,46.8224,44.9495,44.9495,16990.0],["1999-03-15",43.7009,44.9495,43.0766,43.7009,16490.0],["1999-03-16",46.1981,46.1981,41.2037,44.3252,31730.0],["1999-03-17",44.9495,45.5738,43.7009,44.9495,13180.0],["1999-03-18",44.9495,45.5738,43.7009,44.3252,10430.0],["1999-03-19",43.7009,46.1981,43.7009,44.3252,14940.0],["1999-03-22",44.9495,45.5738,44.3252,44.3252,7870.0],["1999-03-23",43.0766,43.7009,41.828,41.828,14230.0],["1999-03-24",43.7009,43.7009,41.828,42.4523,15010.0],["1999-03-25",42.4523,42.4523,40.5794,40.5794,14600.0],["1999-03-26",40.5794,40.5794,38.7065,39.9551,38260.0],["1999-03-29",39.9551,39.9551,38.0822,39.9551,22250.0],["1999-03-30",39.9551,39.9551,38.0822,38.7065,12200.0],["1999-03-31",39.3308,43.7009,39.3308,41.2037,26030.0],["1999-04-01",40.5794,43.0766,39.9551,40.5794,14480.0],["1999-04-05",39.9551,40.5794,37.4579,37.4579,40210.0],["1999-04-06",37.4579,38.7065,36.2093,37.4579,22790.0],["1999-04-07",37.4579,38.7065,35.585,38.0822,12410.0],["1999-04-08",39.3308,39.9551,36.2093,37.4579,6230.0],["1999-04-09",37.4579,38.7065,36.8336,38.0822,11900.0],["1999-04-12",38.0822,41.2037,38.0822,40.5794,17800.0],["1999-04-13",41.2037,41.2037,39.3308,39.3308,10250.0],["1999-04-14",39.3308,40.5794,36.8336,37.4579,14750.0],["1999-04-15",37.4579,43.7009,37.4579,40.5794,34510.0],["1999-04-16",41.828,43.7009,41.2037,43.0766,21650.0],["1999-04-19",44.3252,44.9495,41.2037,43.7009,32450.0],["1999-04-20",43.7009,44.3252,39.3308,40.5794,22300.0],["1999-04-21",40.5794,40.5794,39.3308,39.9551,10090.0],["1999-04-22",39.3308,40.5794,38.7065,38.7065,20240.0],["1999-04-23",39.3308,39.9551,38.7065,39.3308,14970.0],["1999-04-26",38.7065,39.3308,38.0822,38.7065,20000.0],["1999-04-27",39.9551,42.4523,38.7065,42.4523,18210.0],["1999-04-28",42.4523,44.9495,42.4523,44.3252,40540.0],["1999-04-29",44.9495,48.6953,44.3252,47.4467,41910.0],["1999-04-30",47.4467,49.3196,46.1981,46.1981,37840.0],["1999-05-03",48.071,48.6953,44.3252,48.071,23660.0],["1999-05-04",46.8224,48.071,44.3252,45.5738,15660.0],["1999-05-05",46.1981,49.3196,44.3252,48.6953,34950.0],["1999-05-06",49.3196,51.1925,48.6953,49.9439,36760.0],["1999-05-07",46.1981,46.8224,43.7009,46.1981,35370.0],["1999-05-10",44.9495,45.5738,43.0766,43.0766,18540.0],["1999-05-11",44.3252,46.1981,43.0766,44.9495,25370.0],["1999-05-12",44.9495,45.5738,43.0766,43.7009,21570.0],["1999-05-13",44.3252,46.8224,44.3252,46.8224,24970.0],["1999-05-14",46.1981,49.3196,46.1981,46.8224,30700.0],["1999-05-17",46.8224,48.6953,46.1981,46.1981,17230.0],["1999-05-18",46.8224,46.8224,43.7009,44.3252,16890.0],["1999-05-19",43.7009,47.4467,43.7009,47.4467,10630.0],["1999-05-20",48.6953,49.3196,46.8224,46.8224,6620.0],["1999-05-21",47.4467,47.4467,45.5738,46.1981,11760.0],["1999-05-24",44.9495,46.8224,43.0766,43.0766,19040.0],["1999-05-25",44.3252,44.9495,42.4523,42.4523,12700.0],["1999-05-26",43.7009,43.7009,41.828,43.7009,9290.0],["1999-05-27",43.0766,43.0766,41.828,42.4523,10760.0],["1999-05-28",43.0766,43.0766,41.2037,41.828,4040.0],["1999-06-01",43.0766,43.0766,39.9551,41.2037,6340.0],["1999-06-02",40.5794,41.828,39.3308,41.2037,8940.0],["1999-06-03",41.2037,41.2037,39.9551,41.2037,8660.0],["1999-06-04",41.2037,41.828,39.3308,40.5794,7900.0],["1999-06-07",41.2037,43.0766,40.5794,41.828,9660.0],["1999-06-08",41.828,42.4523,41.2037,41.828,4820.0],["1999-06-09",41.828,42.4523,40.5794,41.2037,7780.0],["1999-06-10",41.2037,44.3252,41.2037,44.3252,18200.0],["1999-06-11",44.3252,44.9495,43.7009,44.9495,13600.0],["1999-06-14",44.3252,44.9495,43.7009,43.7009,6460.0],["1999-06-15",43.7009,44.3252,41.2037,41.828,17280.0],["1999-06-16",41.2037,42.4523,40.5794,40.5794,10620.0],["1999-06-17",40.5794,41.2037,40.5794,41.2037,8170.0],["1999-06-18",41.2037,42.4523,40.5794,41.2037,12570.0],["1999-06-21",42.4523,42.4523,41.2037,41.2037,4720.0],["1999-06-22",41.828,41.828,40.5794,40.5794,9000.0],["1999-06-23",40.5794,43.0766,40.5794,43.0766,7950.0],["1999-06-24",43.7009,44.3252,41.828,43.7009,9160.0],["1999-06-25",43.7009,44.3252,43.0766,43.7009,4550.0],["1999-06-28",44.3252,45.5738,43.7009,45.5738,12430.0],["1999-06-29",46.1981,46.1981,44.9495,45.5738,9800.0],["1999-06-30",47.4467,47.4467,45.5738,46.1981,13270.0],["1999-07-01",47.4467,47.4467,46.1981,47.4467,9990.0],["1999-07-02",46.8224,47.4467,46.1981,46.8224,6740.0],["1999-07-06",45.5738,45.5738,41.828,43.0766,16000.0],["1999-07-07",43.0766,43.7009,42.4523,42.4523,11030.0],["1999-07-08",42.4523,44.3252,42.4523,43.0766,14850.0],["1999-07-09",42.4523,43.0766,41.828,42.4523,7310.0],["1999-07-12",41.828,43.0766,40.5794,41.2037,15830.0],["1999-07-13",41.2037,41.2037,39.9551,41.2037,11010.0],["1999-07-14",40.5794,43.0766,39.9551,40.5794,7050.0],["1999-07-15",40.5794,41.828,39.9551,40.5794,9500.0],["1999-07-16",41.2037,41.828,40.5794,41.2037,6070.0],["1999-07-19",41.2037,41.828,40.5794,41.828,10990.0],["1999-07-20",41.2037,44.3252,41.2037,41.828,11600.0],["1999-07-21",42.4523,43.7009,41.828,43.7009,17670.0],["1999-07-22",43.7009,43.7009,42.4523,43.7009,12050.0],["1999-07-23",43.7009,43.7009,41.828,41.828,6140.0],["1999-07-26",41.828,42.4523,41.2037,41.828,5650.0],["1999-07-27",41.2037,42.4523,41.2037,41.2037,6540.0],["1999-07-28",41.828,41.828,40.5794,41.2037,9540.0],["1999-07-29",41.2037,44.9495,41.2037,44.3252,14940.0],["1999-07-30",44.3252,44.9495,43.0766,43.7009,13500.0],["1999-08-02",43.7009,43.7009,42.4523,43.0766,5760.0],["1999-08-03",43.0766,46.1981,43.0766,45.5738,14780.0],["1999-08-04",45.5738,46.1981,44.9495,44.9495,14020.0],["1999-08-05",45.5738,45.5738,41.828,44.3252,7410.0],["1999-08-06",43.0766,43.7009,42.4523,43.0766,6410.0],["1999-08-09",43.0766,44.3252,41.828,44.3252,9130.0],["1999-08-10",44.9495,44.9495,43.0766,44.9495,24580.0],["1999-08-11",44.9495,50.5682,44.3252,45.5738,43510.0],["1999-08-12",47.4467,48.071,43.0766,43.7009,22010.0],["1999-08-13",43.7009,44.9495,43.0766,43.0766,6590.0],["1999-08-16",43.0766,43.7009,41.828,42.4523,11870.0],["1999-08-17",42.4523,44.3252,42.4523,44.0131,10960.0],["1999-08-18",43.7009,45.5738,43.0766,43.0766,9560.0],["1999-08-19",43.7009,44.9495,43.0766,43.7009,7320.0],["1999-08-20",43.7009,46.1981,43.0766,45.5738,9300.0],["1999-08-23",46.8224,47.4467,43.7009,44.9495,13340.0],["1999-08-24",44.3252,46.1981,43.7009,43.7009,4580.0],["1999-08-25",43.7009,44.9495,43.0766,43.0766,2640.0],["1999-08-26",43.7009,44.3252,42.4523,43.7009,5160.0],["1999-08-27",43.0766,44.3252,42.4523,43.7009,6320.0],["1999-08-30",46.1981,46.1981,41.828,41.828,8720.0],["1999-08-31",43.7009,45.5738,43.0766,45.5738,13190.0],["1999-09-01",44.3252,44.9495,43.7009,43.7009,4500.0],["1999-09-02",43.7009,44.9495,43.7009,44.3252,12100.0],["1999-09-03",44.3252,44.3252,42.4523,42.4523,29830.0],["1999-09-07",42.4523,43.0766,41.2037,41.2037,29660.0],["1999-09-08",41.2037,42.4523,40.5794,40.5794,18250.0],["1999-09-09",41.2037,41.828,41.2037,41.2037,13390.0],["1999-09-10",41.2037,41.828,40.5794,40.5794,7900.0],["1999-09-13",39.9551,41.2037,39.9551,40.5794,12350.0],["1999-09-14",39.9551,41.2037,39.3308,39.9551,11880.0],["1999-09-15",40.5794,41.2037,39.9551,39.9551,6410.0],["1999-09-16",39.9551,41.2037,39.9551,41.2037,9460.0],["1999-09-17",40.5794,41.2037,39.9551,40.5794,11430.0],["1999-09-20",41.2037,41.2037,39.3308,39.9551,6070.0],["1999-09-21",41.2037,43.0766,40.5794,41.2037,27100.0],["1999-09-22",41.2037,41.828,40.5794,41.2037,22680.0],["1999-09-23",40.5794,41.828,40.5794,40.5794,6180.0],["1999-09-24",40.5794,43.7009,40.5794,41.828,10080.0],["1999-09-27",47.4467,49.9439,45.5738,49.3196,108460.0],["1999-09-28",51.8168,56.8112,49.9439,50.5682,151060.0],["1999-09-29",50.5682,53.0654,46.1981,49.9439,28020.0],["1999-09-30",49.9439,49.9439,46.8224,46.8224,14720.0],["1999-10-01",49.3196,49.9439,48.071,49.9439,21750.0],["1999-10-04",50.5682,54.314,50.5682,51.1925,24200.0],["1999-10-05",53.6897,56.1869,52.4411,52.4411,46250.0],["1999-10-06",52.4411,53.6897,48.071,50.5682,23740.0],["1999-10-07",51.8168,54.314,50.5682,51.8168,14470.0],["1999-10-08",51.1925,51.8168,49.3196,49.3196,15740.0],["1999-10-11",51.8168,52.4411,49.9439,51.8168,15670.0],["1999-10-12",53.0654,53.6897,49.9439,49.9439,14330.0],["1999-10-13",53.0654,53.0654,51.1925,52.4411,13980.0],["1999-10-14",53.6897,53.6897,48.071,48.6953,19100.0],["1999-10-15",49.3196,50.5682,47.4467,49.9439,15710.0],["1999-10-18",51.1925,51.1925,48.071,49.3196,11900.0],["1999-10-19",48.071,48.6953,46.8224,47.4467,14320.0],["1999-10-20",47.4467,48.6953,46.8224,48.6953,6250.0],["1999-10-21",48.071,48.071,47.4467,48.071,4750.0],["1999-10-22",48.071,48.071,47.4467,48.071,2460.0],["1999-10-25",48.6953,49.9439,48.071,48.6953,3840.0],["1999-10-26",49.3196,49.3196,46.8224,46.8224,12950.0],["1999-10-27",47.4467,48.6953,47.4467,48.071,6990.0],["1999-10-28",49.3196,49.3196,46.1981,46.1981,10790.0],["1999-10-29",45.5738,48.071,43.0766,43.7009,14200.0],["1999-11-01",43.0766,43.7009,41.828,41.828,10880.0],["1999-11-02",42.4523,43.0766,41.2037,41.828,10090.0],["1999-11-03",42.4523,42.4523,39.9551,41.2037,19940.0],["1999-11-04",41.2037,41.2037,39.9551,40.5794,14460.0],["1999-11-05",41.2037,41.828,39.3308,41.828,9880.0],["1999-11-08",41.2037,41.828,39.9551,41.2037,7030.0],["1999-11-09",41.2037,43.0766,40.5794,41.828,7970.0],["1999-11-10",41.828,43.7009,41.828,43.0766,21400.0],["1999-11-11",43.0766,43.7009,41.2037,41.2037,11220.0],["1999-11-12",41.2037,43.7009,40.5794,41.828,18250.0],["1999-11-15",41.828,44.3252,41.2037,44.3252,12280.0],["1999-11-16",44.3252,44.9495,41.2037,41.828,14870.0],["1999-11-17",41.828,42.4523,41.828,41.828,7720.0],["1999-11-18",42.4523,42.4523,40.5794,40.5794,9910.0],["1999-11-19",40.5794,41.828,40.5794,40.5794,10330.0],["1999-11-22",39.9551,41.828,39.9551,39.9551,26650.0],["1999-11-23",39.9551,41.828,39.9551,41.828,16980.0],["1999-11-24",41.2037,42.4523,41.2037,42.4523,22230.0],["1999-11-26",40.5794,41.828,40.5794,41.828,6050.0],["1999-11-29",41.2037,41.2037,39.9551,41.2037,10800.0],["1999-11-30",40.5794,41.2037,39.9551,40.5794,19330.0],["1999-12-01",39.9551,40.5794,39.3308,39.3308,14480.0],["1999-12-02",39.3308,39.9551,37.4579,39.9551,21800.0],["1999-12-03",38.7065,39.9551,38.7065,38.7065,8900.0],["1999-12-06",37.4579,38.7065,36.2093,36.8336,23180.0],["1999-12-07",38.0822,39.9551,36.8336,39.3308,20090.0],["1999-12-08",38.7065,39.9551,37.4579,38.0822,12520.0],["1999-12-09",38.0822,38.7065,35.585,35.585,16160.0],["1999-12-10",36.2093,37.4579,35.585,36.2093,11360.0],["1999-12-13",36.2093,36.2093,33.0878,34.9607,20390.0],["1999-12-14",34.9607,35.585,34.3364,34.9607,17700.0],["1999-12-15",34.3364,35.585,31.8392,32.4635,23300.0],["1999-12-16",33.0878,36.2093,33.0878,33.7121,31960.0],["1999-12-17",33.0878,34.3364,33.0878,33.0878,27740.0],["1999-12-20",32.4635,33.0878,31.2149,31.2149,30790.0],["1999-12-21",31.2149,33.7121,30.5906,33.0878,22970.0],["1999-12-22",33.7121,34.3364,33.0878,34.3364,14550.0],["1999-12-23",33.0878,34.3364,31.8392,32.4635,10050.0],["1999-12-27",34.3364,34.3364,31.2149,31.2149,15120.0],["1999-12-28",31.8392,32.4635,31.2149,31.5271,23490.0],["1999-12-29",32.4635,34.9607,32.4635,34.9607,32610.0],["1999-12-30",34.3364,34.9607,32.4635,32.4635,16840.0],["1999-12-31",33.0878,34.9607,32.4635,34.3364,15030.0],["2000-01-03",34.9607,34.9607,31.8392,32.4635,7770.0],["2000-01-04",32.4635,32.4635,31.2149,31.2149,17170.0],["2000-01-05",31.2149,31.8392,30.5906,31.8392,10640.0],["2000-01-06",32.4635,32.4635,30.5906,31.8392,5670.0],["2000-01-07",32.4635,33.7121,31.8392,33.0878,9280.0],["2000-01-10",33.0878,33.0878,30.5906,31.8392,21050.0],["2000-01-11",31.8392,32.4635,31.2149,31.8392,12930.0],["2000-01-12",31.8392,32.4635,31.2149,31.2149,4450.0],["2000-01-13",32.4635,33.7121,31.8392,32.4635,19570.0],["2000-01-14",33.7121,34.9607,33.0878,33.7121,12480.0],["2000-01-18",33.7121,37.4579,33.7121,37.4579,18530.0],["2000-01-19",36.8336,37.4579,34.9607,35.585,5870.0],["2000-01-20",36.2093,36.8336,34.9607,34.9607,9700.0],["2000-01-21",33.0878,34.9607,32.4635,32.4635,10720.0],["2000-01-24",33.0878,33.7121,31.8392,33.0878,10050.0],["2000-01-25",33.7121,34.3364,31.8392,32.4635,9730.0],["2000-01-26",31.8392,33.0878,31.2149,31.2149,7460.0],["2000-01-27",32.4635,36.2093,32.4635,36.2093,14420.0],["2000-01-28",37.4579,37.4579,33.0878,33.0878,19410.0],["2000-01-31",34.9607,34.9607,33.0878,33.0878,6110.0],["2000-02-01",33.0878,34.9607,33.0878,33.7121,12490.0],["2000-02-02",34.9607,36.2093,34.3364,36.2093,9870.0],["2000-02-03",36.8336,36.8336,34.9607,35.585,8230.0],["2000-02-04",37.4579,40.5794,36.2093,38.7065,34940.0],["2000-02-07",40.5794,41.2037,36.2093,36.8336,50600.0],["2000-02-08",36.8336,37.4579,35.585,36.2093,18300.0],["2000-02-09",37.4579,38.7065,36.2093,38.7065,19940.0],["2000-02-10",39.3308,39.9551,37.4579,38.7065,40910.0],["2000-02-11",39.3308,39.3308,37.4579,38.7065,26870.0],["2000-02-14",39.9551,39.9551,37.4579,38.7065,14290.0],["2000-02-15",37.4579,39.3308,37.4579,38.0822,11820.0],["2000-02-16",38.7065,40.5794,38.7065,40.5794,22730.0],["2000-02-17",41.828,43.0766,39.9551,41.2037,24710.0],["2000-02-18",41.2037,41.2037,39.9551,40.5794,12150.0],["2000-02-22",39.9551,41.2037,38.0822,38.7065,16370.0],["2000-02-23",38.7065,39.3308,36.8336,38.0822,14940.0],["2000-02-24",37.4579,38.0822,36.2093,38.0822,16440.0],["2000-02-25",36.2093,37.4579,36.2093,37.4579,7870.0],["2000-02-28",38.0822,38.0822,33.0878,33.0878,18950.0],["2000-02-29",33.7121,34.3364,33.0878,33.7121,10000.0],["2000-03-01",33.0878,34.9607,33.0878,33.7121,5660.0],["2000-03-02",33.7121,34.9607,33.0878,34.9607,8440.0],["2000-03-03",34.9607,35.585,33.7121,34.3364,8480.0],["2000-03-06",34.9607,34.9607,33.7121,34.3364,6100.0],["2000-03-07",34.9607,37.4579,34.3364,37.4579,16010.0],["2000-03-08",36.2093,36.8336,34.3364,35.585,8360.0],["2000-03-09",34.9607,35.585,33.7121,35.585,9280.0],["2000-03-10",35.585,35.585,33.0878,33.0878,10550.0],["2000-03-13",33.0878,36.8336,33.0878,36.2093,14940.0],["2000-03-14",36.2093,36.2093,33.7121,34.3364,5690.0],["2000-03-15",34.3364,34.9607,34.3364,34.3364,18520.0],["2000-03-16",37.4579,37.4579,32.4635,34.3364,12470.0],["2000-03-17",34.9607,34.9607,32.4635,33.7121,11720.0],["2000-03-20",33.0878,33.7121,32.4635,32.4635,14380.0],["2000-03-21",33.0878,34.3364,32.4635,33.7121,12810.0],["2000-03-22",32.4635,34.9607,32.4635,33.0878,12950.0],["2000-03-23",33.0878,33.0878,32.4635,33.0878,9330.0],["2000-03-24",32.4635,33.7121,32.4635,32.4635,8940.0],["2000-03-27",32.4635,33.0878,31.2149,31.8392,10380.0],["2000-03-28",31.2149,32.4635,30.5906,31.2149,17100.0],["2000-03-29",30.5906,31.2149,23.7234,29.3421,34570.0],["2000-03-30",29.342,30.5906,28.7178,28.7178,8770.0],["2000-03-31",28.7178,30.5906,28.7178,29.3421,11030.0],["2000-04-03",29.342,30.5906,28.0935,28.7178,6920.0],["2000-04-04",28.0935,30.5906,27.4692,28.0935,14100.0],["2000-04-05",29.9663,29.9663,27.4692,29.3421,10860.0],["2000-04-06",29.342,29.342,27.4692,27.4692,7220.0],["2000-04-07",28.7178,28.7178,25.5963,27.4692,11700.0],["2000-04-10",28.0935,28.7178,26.2206,28.0935,8200.0],["2000-04-11",26.2206,28.0935,25.5963,25.5963,9510.0],["2000-04-12",25.5963,29.9663,25.5963,27.4692,9360.0],["2000-04-13",28.0935,29.3421,23.7234,24.972,24720.0],["2000-04-14",25.5963,28.0935,24.972,26.8449,25480.0],["2000-04-17",26.8449,27.4692,23.7234,24.3477,21280.0],["2000-04-18",23.7234,24.972,23.0991,24.3477,15750.0],["2000-04-19",24.3477,27.4692,23.7234,27.4692,12290.0],["2000-04-20",26.2206,26.8449,24.972,24.972,12110.0],["2000-04-24",26.8449,27.4692,24.972,25.5963,11700.0],["2000-04-25",25.5963,27.4692,25.5963,26.8449,12010.0],["2000-04-26",26.2206,26.8449,24.972,26.2206,5580.0],["2000-04-27",26.2206,26.8449,25.5963,26.2206,9790.0],["2000-04-28",26.8449,26.8449,24.3477,24.972,13660.0],["2000-05-01",23.7234,27.4692,23.7234,27.4692,15310.0],["2000-05-02",26.8449,29.9663,26.8449,29.9663,32360.0],["2000-05-03",28.7178,29.9663,26.2206,28.0935,16870.0],["2000-05-04",28.7178,31.8392,28.0935,31.2149,21390.0],["2000-05-05",30.5906,30.5906,28.7178,29.3421,15530.0],["2000-05-08",28.7178,38.7065,27.4692,38.7065,28500.0],["2000-05-09",31.8392,32.4635,28.7178,30.5906,25750.0],["2000-05-10",29.9663,30.5906,29.342,29.9663,9800.0],["2000-05-11",29.9663,29.9663,27.4692,29.9663,11140.0],["2000-05-12",28.7178,30.5906,28.0935,30.5906,10160.0],["2000-05-15",29.3421,30.5906,28.0935,28.0935,9140.0],["2000-05-16",29.342,30.5906,28.7178,29.9663,12290.0],["2000-05-17",26.8449,28.7178,26.8449,28.7178,12050.0],["2000-05-18",28.0935,29.3421,27.4692,28.0935,4680.0],["2000-05-19",27.4692,28.0935,25.5963,25.5963,16200.0],["2000-05-22",26.8449,26.8449,25.5963,25.5963,9130.0],["2000-05-23",24.972,26.2206,24.972,24.972,14350.0],["2000-05-24",24.972,25.5963,24.972,25.5963,7460.0],["2000-05-25",25.5963,25.5963,24.3477,24.3477,8350.0],["2000-05-26",24.972,25.5963,24.3477,24.972,8090.0],["2000-05-30",24.972,26.2206,24.3477,24.3477,10370.0],["2000-05-31",24.3477,24.972,24.3477,24.3477,8300.0],["2000-06-01",24.3477,24.972,23.0991,23.0991,14310.0],["2000-06-02",24.3477,25.5963,23.7234,24.3477,23600.0],["2000-06-05",25.5963,26.8449,24.3477,26.8449,22920.0],["2000-06-06",28.0935,28.7178,26.8449,28.0935,20690.0],["2000-06-07",27.4692,27.4692,25.5963,26.2206,12930.0],["2000-06-08",25.5963,26.8449,25.5963,26.2206,3700.0],["2000-06-09",24.972,26.2206,23.7234,24.972,12940.0],["2000-06-12",23.7234,25.5963,23.7234,25.5963,9040.0],["2000-06-13",26.2206,27.4692,23.7234,23.7234,26350.0],["2000-06-14",24.3477,26.8449,24.3477,26.8449,24570.0],["2000-06-15",26.2206,28.0935,26.2206,28.0935,17750.0],["2000-06-16",27.4692,28.0935,25.5963,28.0935,20030.0],["2000-06-19",26.8449,27.4692,24.972,24.972,13170.0],["2000-06-20",24.972,26.2206,24.3477,24.3477,19770.0],["2000-06-21",24.3477,26.2206,24.3477,26.2206,11860.0],["2000-06-22",25.5963,26.8449,24.3477,25.5963,19830.0],["2000-06-23",25.5963,25.5963,24.3477,24.972,19760.0],["2000-06-26",23.7234,24.972,23.7234,24.3477,16480.0],["2000-06-27",23.7234,24.972,23.7234,24.972,19860.0],["2000-06-28",24.972,24.972,23.7234,24.3477,15060.0],["2000-06-29",24.3477,24.972,23.7234,23.7234,12590.0],["2000-06-30",23.7234,24.3477,23.0991,24.3477,12000.0],["2000-07-03",23.7234,24.3477,23.7234,23.7234,4790.0],["2000-07-05",23.7234,23.7234,19.9776,19.9776,27710.0],["2000-07-06",21.8505,22.4748,19.9776,21.2262,15660.0],["2000-07-07",21.8505,21.8505,18.729,19.3533,40540.0],["2000-07-10",19.3533,20.6019,19.3533,20.6019,22470.0],["2000-07-11",19.9776,21.2262,19.3533,19.3533,19000.0],["2000-07-12",19.9776,19.9776,19.3533,19.9776,17480.0],["2000-07-13",19.3533,19.9776,18.1047,19.3533,19220.0],["2000-07-14",19.3533,20.6019,19.3533,19.9776,27480.0],["2000-07-17",19.9776,21.2262,19.9776,21.2262,9220.0],["2000-07-18",21.2262,22.4748,20.6019,20.6019,18830.0],["2000-07-19",19.9776,20.6019,18.1047,18.729,22790.0],["2000-07-20",18.729,18.729,18.1047,18.729,7710.0],["2000-07-21",18.729,18.729,15.6075,15.6075,29850.0],["2000-07-24",16.2318,16.8561,16.2318,16.8561,9100.0],["2000-07-25",18.1047,18.1047,16.8561,16.8561,12730.0],["2000-07-26",16.8561,20.6019,16.8561,20.6019,24470.0],["2000-07-27",19.9776,19.9776,13.7346,13.7346,156850.0],["2000-07-28",14.9832,16.2318,14.9832,14.9832,46890.0],["2000-07-31",14.9832,15.6075,14.9832,14.9832,13240.0],["2000-08-01",15.6075,15.6075,14.3589,14.9832,14350.0],["2000-08-02",14.3589,14.9832,14.3589,14.3589,10280.0],["2000-08-03",14.3589,14.9832,12.486,13.7346,40110.0],["2000-08-04",13.1103,14.3589,12.486,13.1103,23710.0],["2000-08-07",13.1103,14.3589,13.1103,14.3589,12280.0],["2000-08-08",14.3589,14.3589,13.7346,13.7346,7600.0],["2000-08-09",13.7346,14.3589,13.7346,13.7346,8060.0],["2000-08-10",13.7346,14.3589,13.7346,14.3589,3680.0],["2000-08-11",13.7346,14.9832,13.7346,14.9832,12960.0],["2000-08-14",14.3589,16.2318,13.7346,16.2318,23540.0],["2000-08-15",16.2318,16.2318,14.3589,15.6075,6580.0],["2000-08-16",15.6075,16.2318,14.3589,15.6075,14710.0],["2000-08-17",16.2318,16.2318,14.3589,14.3589,7540.0],["2000-08-18",14.3589,14.3589,13.7346,14.3589,8440.0],["2000-08-21",14.3589,14.9832,13.7346,13.7346,13150.0],["2000-08-22",13.7346,13.7346,13.1103,13.7346,8910.0],["2000-08-23",13.7346,14.3589,13.7346,13.7346,6880.0],["2000-08-24",13.7346,14.3589,13.7346,13.7346,6050.0],["2000-08-25",13.7346,14.3589,13.1103,14.3589,12220.0],["2000-08-28",14.9832,16.2318,14.3589,14.3589,33430.0],["2000-08-29",15.6075,16.2318,14.9832,16.2318,11080.0],["2000-08-30",15.6075,16.2318,14.9832,16.2318,11080.0],["2000-08-31",16.8561,17.4804,15.6075,16.2318,19170.0],["2000-09-01",16.2318,16.2318,15.6075,16.2318,14660.0],["2000-09-05",16.2318,16.8561,15.6075,16.8561,12540.0],["2000-09-06",18.1047,18.1047,16.2318,16.2318,10730.0],["2000-09-07",16.2318,16.8561,15.6075,16.8561,7590.0],["2000-09-08",16.2318,17.4804,16.2318,16.2318,19560.0],["2000-09-11",16.8561,17.4804,16.2318,16.8561,5870.0],["2000-09-12",17.4804,17.4804,16.8561,16.8561,8390.0],["2000-09-13",16.8561,17.4804,16.2318,16.2318,6880.0],["2000-09-14",17.4804,18.1047,17.4804,17.4804,23700.0],["2000-09-15",18.1047,18.729,17.4804,18.1047,5720.0],["2000-09-18",18.1047,18.729,17.4804,18.1047,6540.0],["2000-09-19",18.1047,18.729,17.4804,18.729,10270.0],["2000-09-20",18.729,18.729,17.4804,17.4804,14570.0],["2000-09-21",17.4804,18.729,17.4804,18.729,9840.0],["2000-09-22",18.729,18.729,17.4804,17.4804,6860.0],["2000-09-25",18.1047,18.1047,14.9832,14.9832,25410.0],["2000-09-26",15.6075,15.6075,14.3589,14.3589,17530.0],["2000-09-27",13.1103,15.6075,13.1103,15.6075,23350.0],["2000-09-28",14.9832,15.6075,13.7346,13.7346,13920.0],["2000-09-29",13.7346,14.9832,12.486,13.1103,26550.0],["2000-10-02",13.7346,13.7346,13.1103,13.1103,11550.0],["2000-10-03",13.1103,13.7346,13.1103,13.1103,2050.0],["2000-10-04",13.7346,14.3589,13.1103,13.7346,7580.0],["2000-10-05",13.7346,14.3589,13.1103,14.3589,14660.0],["2000-10-06",14.3589,14.3589,13.1103,13.1103,10970.0],["2000-10-09",13.7346,13.7346,12.486,12.486,5360.0],["2000-10-10",12.486,13.7346,12.486,12.486,15610.0],["2000-10-11",12.486,13.1103,10.6131,10.6131,28880.0],["2000-10-12",11.2374,12.486,11.2374,12.486,19290.0],["2000-10-13",12.486,13.7346,12.486,12.486,12830.0],["2000-10-16",12.486,13.1103,10.6131,11.2374,16650.0],["2000-10-17",11.2374,11.2374,10.6131,10.6131,14200.0],["2000-10-18",11.2374,11.2374,10.6131,11.2374,18750.0],["2000-10-19",10.6131,12.486,10.6131,11.8617,15230.0],["2000-10-20",12.486,12.486,10.6131,11.8617,7340.0],["2000-10-23",11.8617,11.8617,10.6131,10.6131,20260.0],["2000-10-24",11.2374,11.2374,9.9888,9.9888,29200.0],["2000-10-25",10.6131,11.2374,9.9888,9.9888,26370.0],["2000-10-26",10.6131,11.2374,9.9888,10.6131,18770.0],["2000-10-27",11.2374,11.2374,10.6131,11.2374,5340.0],["2000-10-30",10.6131,11.8617,10.6131,11.2374,7180.0],["2000-10-31",10.6131,10.6131,9.9888,9.9888,9770.0],["2000-11-01",9.9888,10.6131,9.9888,9.9888,10460.0],["2000-11-02",10.6131,11.2374,9.9888,11.2374,10120.0],["2000-11-03",10.6131,11.2374,9.9888,11.2374,8620.0],["2000-11-06",11.2374,11.2374,10.6131,10.6131,4670.0],["2000-11-07",10.6131,11.2374,9.9888,9.9888,5530.0],["2000-11-08",10.6131,10.6131,9.9888,10.6131,13460.0],["2000-11-09",9.9888,10.6131,9.3645,9.9888,15260.0],["2000-11-10",9.9888,9.9888,9.3645,9.3645,10480.0],["2000-11-13",9.3645,9.9888,9.3645,9.3645,4850.0],["2000-11-14",9.9888,9.9888,8.1159,9.3645,17030.0],["2000-11-15",9.3645,9.3645,8.1159,8.7402,19750.0],["2000-11-16",8.1159,9.3645,8.1159,8.7402,11820.0],["2000-11-17",8.7402,9.3645,8.1159,8.1159,11690.0],["2000-11-20",8.7402,8.7402,8.1159,8.7402,6800.0],["2000-11-21",8.7402,8.7402,8.1159,8.1159,8090.0],["2000-11-22",8.1159,9.3645,8.1159,8.7402,22210.0],["2000-11-24",9.3645,9.9888,8.7402,9.9888,8000.0],["2000-11-27",9.3645,13.7346,9.3645,13.1103,48180.0],["2000-11-28",14.3589,14.3589,12.486,13.7346,36990.0],["2000-11-29",13.7346,13.7346,10.6131,11.8617,44470.0],["2000-11-30",11.8617,12.486,10.6131,11.2374,15250.0],["2000-12-01",9.9888,11.8617,9.9888,11.2374,11630.0],["2000-12-04",12.486,12.486,10.6131,11.8617,12190.0],["2000-12-05",11.8617,11.8617,9.9888,11.2374,13780.0],["2000-12-06",11.2374,13.7346,9.9888,13.7346,21110.0],["2000-12-07",13.1103,14.9832,13.1103,14.9832,15350.0],["2000-12-08",13.7346,17.4804,13.1103,16.8561,38430.0],["2000-12-11",15.6075,16.8561,13.7346,14.3589,25030.0],["2000-12-12",13.7346,13.7346,11.8617,11.8617,16940.0],["2000-12-13",11.8617,13.7346,11.2374,11.8617,11540.0],["2000-12-14",12.486,13.1103,11.2374,11.8617,9210.0],["2000-12-15",11.8617,11.8617,10.6131,11.8617,15650.0],["2000-12-18",11.2374,12.486,10.6131,11.2374,19650.0],["2000-12-19",11.2374,11.8617,10.6131,11.2374,12100.0],["2000-12-20",11.8617,11.8617,10.6131,10.6131,30460.0],["2000-12-21",11.8617,11.8617,9.9888,10.6131,27840.0],["2000-12-22",9.9888,10.6131,9.9888,9.9888,23480.0],["2000-12-26",10.6131,10.6131,9.3645,9.9888,30820.0],["2000-12-27",8.7402,9.9888,8.7402,9.3645,28290.0],["2000-12-28",8.7402,9.9888,8.7402,8.7402,22620.0],["2000-12-29",8.7402,9.3645,8.7402,9.3645,46200.0],["2001-01-02",8.7402,9.9888,8.7402,8.7402,13820.0],["2001-01-03",9.3645,9.9888,8.7402,8.7402,18360.0],["2001-01-04",9.3645,9.9888,8.7402,9.9888,10020.0],["2001-01-05",9.9888,9.9888,9.3645,9.3645,10050.0],["2001-01-08",9.9888,11.2374,9.9888,11.2374,10150.0],["2001-01-09",11.2374,11.8617,9.9888,10.6131,12040.0],["2001-01-10",10.6131,10.6131,9.9888,9.9888,8550.0],["2001-01-11",10.6131,11.2374,9.9888,11.2374,10550.0],["2001-01-12",11.2374,11.8617,10.6131,11.8617,18260.0],["2001-01-16",12.486,12.486,11.2374,11.8617,15500.0],["2001-01-17",12.486,13.1103,11.8617,13.1103,13430.0],["2001-01-18",13.1103,13.1103,12.486,13.1103,17650.0],["2001-01-19",14.3589,14.3589,13.1103,13.1103,17050.0],["2001-01-22",13.7346,15.6075,13.1103,15.6075,26790.0],["2001-01-23",15.6075,15.6075,13.7346,14.3589,27650.0],["2001-01-24",13.7346,14.3589,12.486,14.3589,14160.0],["2001-01-25",14.9832,14.9832,13.1103,14.9832,6950.0],["2001-01-26",14.9832,14.9832,13.7346,14.9832,10450.0],["2001-01-29",14.9832,14.9832,13.7845,14.1841,4640.0],["2001-01-30",14.7834,15.9821,14.3838,15.6824,8060.0],["2001-01-31",15.1829,15.6824,15.0831,15.2828,6460.0],["2001-02-01",15.4826,15.5825,14.9832,15.0831,13430.0],["2001-02-02",15.3827,15.3827,14.284,14.9832,5310.0],["2001-02-05",13.9843,14.4837,13.4849,13.8844,7110.0],["2001-02-06",13.4849,14.0842,13.1852,13.8844,4870.0],["2001-02-07",13.8844,13.8844,12.9854,12.9854,7550.0],["2001-02-08",12.9854,13.385,11.2873,11.2873,10060.0],["2001-02-09",11.8867,12.8855,11.6869,12.486,4910.0],["2001-02-12",11.9865,12.3861,11.4871,11.4871,5420.0],["2001-02-13",11.2873,11.9865,11.2873,11.8867,4210.0],["2001-02-14",12.3861,12.3861,10.7879,11.9865,3460.0],["2001-02-15",11.9865,12.1863,11.587,11.7868,2180.0],["2001-02-16",11.8867,12.8855,11.3872,12.2862,9380.0],["2001-02-20",12.6858,12.8855,11.9865,12.486,5670.0],["2001-02-21",11.9865,12.486,11.1874,11.3872,4410.0],["2001-02-22",12.1863,12.8855,11.3872,11.9865,3690.0],["2001-02-23",11.9865,13.8844,11.9865,13.7845,19180.0],["2001-02-26",13.9843,15.4826,13.8844,14.4837,34520.0],["2001-02-27",15.3827,15.5825,13.9843,15.2828,22560.0],["2001-02-28",15.3827,15.9821,13.1852,15.9821,23080.0],["2001-03-01",15.0831,15.8822,14.7834,15.7823,18110.0],["2001-03-02",15.8822,15.8822,14.284,14.284,13860.0],["2001-03-05",15.2828,15.3827,13.9843,14.4837,12850.0],["2001-03-06",14.4837,14.4837,13.385,13.385,5050.0],["2001-03-07",13.9843,14.1841,13.1852,13.1852,4320.0],["2001-03-08",13.5847,15.3827,13.5847,14.6835,22840.0],["2001-03-09",14.9832,17.3805,14.6835,15.2828,38400.0],["2001-03-12",14.9832,14.9832,14.3838,14.6835,26970.0],["2001-03-13",14.4837,14.6835,13.2851,13.7845,16520.0],["2001-03-14",13.9843,13.9843,12.486,12.486,15270.0],["2001-03-15",13.4849,13.4849,12.0864,12.1863,14090.0],["2001-03-16",12.2862,12.486,11.4871,11.587,15020.0],["2001-03-19",10.9877,12.2862,10.5881,10.5881,24140.0],["2001-03-20",11.4871,12.6858,10.7879,12.0864,17440.0],["2001-03-21",12.0864,12.1863,10.5881,10.7879,18540.0],["2001-03-22",10.9877,11.0875,10.0887,10.1886,21990.0],["2001-03-23",10.4882,11.1874,9.5892,9.5892,43850.0],["2001-03-26",10.5881,10.7879,9.9888,10.1886,11340.0],["2001-03-27",10.4882,10.688,9.8889,10.3883,16600.0],["2001-03-28",10.3883,10.3883,9.9888,10.2884,11680.0],["2001-03-29",10.2884,10.2884,9.789,10.1886,12750.0],["2001-03-30",10.0887,10.4882,10.0887,10.3883,8900.0],["2001-04-02",10.9877,10.9877,10.0887,10.0887,9020.0],["2001-04-03",10.1886,10.2884,9.9888,10.1886,111410.0],["2001-04-04",10.4882,10.4882,9.8889,10.3883,41820.0],["2001-04-05",9.9888,10.9877,9.789,9.9888,14650.0],["2001-04-06",9.9888,11.9865,9.9888,11.7868,12680.0],["2001-04-09",10.7879,11.9865,10.5881,10.8878,9820.0],["2001-04-10",10.8878,11.4871,10.2884,10.3883,12250.0],["2001-04-11",10.3883,10.688,10.1886,10.688,12130.0],["2001-04-12",11.2873,14.9832,10.1886,14.9832,47640.0],["2001-04-16",11.9865,12.486,11.587,12.1863,21710.0],["2001-04-17",11.9865,11.9865,10.688,10.688,14190.0],["2001-04-18",11.4871,12.486,11.1874,12.486,133990.0],["2001-04-19",12.0864,12.486,11.587,11.6869,20380.0],["2001-04-20",11.8867,12.3861,11.4871,11.587,11820.0],["2001-04-23",11.9865,12.0864,10.5881,10.688,9380.0],["2001-04-24",10.9877,11.9865,10.9877,11.9865,19780.0],["2001-04-25",11.9865,11.9865,10.3883,10.3883,30090.0],["2001-04-26",10.9877,11.8867,10.9877,11.7868,281710.0],["2001-04-27",11.8867,12.6858,11.8867,12.2862,33590.0],["2001-04-30",11.9865,12.486,11.1874,12.486,16350.0],["2001-05-01",12.5859,13.385,11.8867,13.385,21140.0],["2001-05-02",14.1841,14.284,12.6858,13.385,33930.0],["2001-05-03",13.6846,13.7845,12.3861,12.3861,10490.0],["2001-05-04",12.6858,13.6846,11.9865,12.0864,14020.0],["2001-05-07",12.1863,12.7856,12.0864,12.486,18030.0],["2001-05-08",12.6858,12.7856,12.3861,12.5859,9510.0],["2001-05-09",13.5847,14.7834,12.7856,13.5847,41290.0],["2001-05-10",13.9843,14.8833,13.6846,14.5836,29310.0],["2001-05-11",14.1841,14.3838,13.0853,13.1852,33560.0],["2001-05-14",13.6846,15.3827,13.4849,15.3827,29330.0],["2001-05-15",14.9832,15.0831,13.4849,14.7834,34120.0],["2001-05-16",14.9832,17.3805,14.6835,17.1807,98810.0],["2001-05-17",17.3805,17.4804,15.5825,16.4815,74100.0],["2001-05-18",16.6813,19.8777,15.9821,19.4781,107640.0],["2001-05-21",19.4781,20.1773,17.5803,19.0786,99630.0],["2001-05-22",16.9809,18.4792,16.4815,16.6813,51000.0],["2001-05-23",17.4804,17.9798,16.4815,17.9798,40770.0],["2001-05-24",18.3794,19.4781,12.486,12.486,74210.0],["2001-05-25",14.9832,15.9821,14.0842,15.0831,41500.0],["2001-05-29",14.7834,15.0831,12.5859,12.5859,61840.0],["2001-05-30",12.7856,13.5847,12.486,12.486,73090.0],["2001-05-31",12.7856,13.8844,12.0864,12.0864,63250.0],["2001-06-01",12.3861,13.5847,12.3861,13.5847,31090.0],["2001-06-04",13.1852,16.4815,13.0853,15.0831,32590.0],["2001-06-05",15.1829,16.6813,13.9843,16.3816,41830.0],["2001-06-06",16.1818,16.3816,13.1852,13.1852,38270.0],["2001-06-07",13.6846,14.284,13.385,13.6846,36350.0],["2001-06-08",14.1841,16.881,13.8844,16.4815,53700.0],["2001-06-11",15.9821,15.9821,13.9843,14.284,41080.0],["2001-06-12",14.8833,15.9821,14.7834,15.4826,27740.0],["2001-06-13",16.0819,16.3816,15.0831,16.3816,27720.0],["2001-06-14",15.9821,17.3805,15.1829,16.7812,72630.0],["2001-06-15",16.7812,16.7812,14.284,14.284,39200.0],["2001-06-18",15.2828,15.9821,14.1841,15.9821,35830.0],["2001-06-19",14.8833,15.9821,14.4837,14.7834,14420.0],["2001-06-20",14.8833,14.8833,13.4849,13.5847,36210.0],["2001-06-21",13.7845,14.4837,13.1852,13.385,22120.0],["2001-06-22",13.385,14.8833,13.385,13.5847,24380.0],["2001-06-25",14.4837,14.6835,13.0853,13.4849,22970.0],["2001-06-26",14.3838,15.1829,13.4849,14.7834,41680.0],["2001-06-27",15.183,15.183,13.5847,13.5847,120820.0],["2001-06-28",13.7845,14.4837,13.2851,13.4849,20500.0],["2001-06-29",13.6846,13.9843,12.5859,13.2851,51620.0],["2001-07-02",13.385,13.385,12.0864,12.0864,25590.0],["2001-07-03",11.9865,12.8855,11.9865,12.3861,16590.0],["2001-07-05",11.9865,12.7856,11.7868,11.7868,22100.0],["2001-07-06",11.9865,12.5859,11.7868,12.486,25270.0],["2001-07-09",12.8855,12.8855,11.9865,12.2862,13770.0],["2001-07-10",12.486,12.8855,12.0864,12.7856,22110.0],["2001-07-11",12.9854,12.9854,12.2862,12.7856,31930.0],["2001-07-12",12.486,12.486,12.0864,12.0864,16940.0],["2001-07-13",11.9865,12.0864,11.4871,11.4871,35510.0],["2001-07-16",11.8867,11.8867,10.9877,11.0875,36790.0],["2001-07-17",11.0875,11.3872,10.8878,10.9877,17220.0],["2001-07-18",10.9877,11.3872,10.7879,11.3872,45070.0],["2001-07-19",11.3872,11.3872,10.4882,10.5881,26330.0],["2001-07-20",10.9877,11.1874,10.4882,10.7879,16230.0],["2001-07-23",10.9877,10.9877,10.0887,10.3883,24170.0],["2001-07-24",10.3883,10.9877,10.2884,10.4882,19110.0],["2001-07-25",10.9877,10.9877,10.1886,10.3883,18130.0],["2001-07-26",10.1886,10.3883,9.4893,9.5892,47630.0],["2001-07-27",9.4893,9.9888,8.6902,9.9888,38190.0],["2001-07-30",9.5892,9.5892,9.1897,9.4893,13950.0],["2001-07-31",9.4893,9.6891,9.0898,9.2896,23000.0],["2001-08-01",9.2896,9.2896,8.9899,9.0898,21680.0],["2001-08-02",8.89,9.1897,8.89,8.9899,45610.0],["2001-08-03",8.89,9.2896,8.6902,9.2896,26800.0],["2001-08-06",8.9899,8.9899,8.6902,8.9899,25690.0],["2001-08-07",8.6902,8.89,8.4905,8.5904,27550.0],["2001-08-08",8.4905,8.9899,8.1908,8.89,32160.0],["2001-08-09",8.9899,9.1897,8.5904,8.7901,73410.0],["2001-08-10",8.7901,8.89,8.1908,8.89,70650.0],["2001-08-13",8.7901,8.7901,8.2907,8.7901,38330.0],["2001-08-14",8.5904,8.7901,8.4905,8.7901,25240.0],["2001-08-15",8.6902,8.6902,8.4905,8.4905,18940.0],["2001-08-16",8.4905,8.7901,8.4905,8.7901,16220.0],["2001-08-17",8.7901,9.8889,8.6902,9.2896,76820.0],["2001-08-20",9.4893,9.4893,8.7901,9.2896,31520.0],["2001-08-21",9.2896,9.3895,8.5904,8.5904,25190.0],["2001-08-22",8.6902,8.9899,8.5904,8.5904,21520.0],["2001-08-23",8.5904,8.7901,8.4905,8.7901,23670.0],["2001-08-24",8.7901,8.7901,8.3906,8.3906,15310.0],["2001-08-27",8.3906,8.3906,7.991,7.991,22090.0],["2001-08-28",8.2907,8.9899,7.6914,8.9899,24230.0],["2001-08-29",8.9899,9.1897,8.4905,9.0898,18860.0],["2001-08-30",8.9899,8.9899,8.4905,8.6902,10210.0],["2001-08-31",8.7901,8.89,8.2907,8.2907,9790.0],["2001-09-04",8.2907,8.6902,7.8911,8.2907,22480.0],["2001-09-05",8.0909,8.2907,7.6914,7.6914,17920.0],["2001-09-06",7.991,7.991,6.9921,7.4916,35080.0],["2001-09-07",7.2918,8.4905,6.2929,8.4905,70150.0],["2001-09-10",8.3906,8.3906,6.4927,7.2918,41570.0],["2001-09-17",8.89,8.89,7.2918,8.4905,56300.0],["2001-09-18",8.4905,8.89,7.991,8.5904,23120.0],["2001-09-19",8.7901,9.5892,8.4905,9.2896,109630.0],["2001-09-20",9.3895,9.4893,8.6902,9.2896,53890.0],["2001-09-21",9.4893,9.6891,9.0898,9.1897,43320.0],["2001-09-24",8.6902,8.9899,8.1908,8.1908,26130.0],["2001-09-25",8.6902,8.6902,8.0909,8.2907,11720.0],["2001-09-26",8.3906,8.4905,7.7913,8.0909,64180.0],["2001-09-27",8.1908,8.2907,7.7913,8.1908,17930.0],["2001-09-28",8.0909,8.5904,8.0909,8.3906,16940.0],["2001-10-01",8.1908,9.3895,8.0909,9.3895,40050.0],["2001-10-02",9.3895,9.3895,8.6902,9.0898,15300.0],["2001-10-03",9.1897,9.2896,8.7901,8.9899,15830.0],["2001-10-04",8.9899,9.2896,8.5904,9.1897,40400.0],["2001-10-05",9.1897,9.3895,8.9899,9.2896,42910.0],["2001-10-08",9.3895,9.3895,9.0898,9.2896,21820.0],["2001-10-09",9.0898,9.1897,8.1908,8.2907,32830.0],["2001-10-10",8.1908,8.5904,8.0909,8.3906,17170.0],["2001-10-11",8.1908,8.2907,7.5915,7.991,27160.0],["2001-10-12",8.2907,8.4905,7.991,8.2907,9540.0],["2001-10-15",8.1908,8.4905,7.991,8.3906,7170.0],["2001-10-16",8.1908,8.4905,8.0909,8.4905,4070.0],["2001-10-17",8.4905,8.7901,8.1908,8.7901,7410.0],["2001-10-18",8.4905,8.6902,7.8911,8.2907,33490.0],["2001-10-19",8.0909,8.2907,7.7913,8.1908,12560.0],["2001-10-22",8.2907,8.2907,8.0909,8.1908,9740.0],["2001-10-23",8.2907,8.6902,8.1908,8.3906,10950.0],["2001-10-24",8.3906,8.4905,8.1908,8.2907,12140.0],["2001-10-25",8.3906,8.5904,8.2907,8.5904,12750.0],["2001-10-26",8.4905,8.5904,8.2907,8.5904,6570.0],["2001-10-29",8.3906,8.89,8.3906,8.6902,16060.0],["2001-10-30",8.6902,8.89,8.4905,8.4905,10650.0],["2001-10-31",8.5904,8.5904,8.2907,8.5904,7370.0],["2001-11-01",8.3906,8.4905,7.991,7.991,12060.0],["2001-11-02",7.991,8.3906,7.8911,7.991,6050.0],["2001-11-05",7.991,7.991,7.5915,7.8911,18230.0],["2001-11-06",7.991,8.3906,7.6914,7.991,10780.0],["2001-11-07",7.991,8.0909,7.7913,7.991,6610.0],["2001-11-08",7.7913,8.0909,7.5915,7.6914,22080.0],["2001-11-09",7.8911,7.8911,7.4916,7.6914,8520.0],["2001-11-12",7.8911,8.0909,7.4916,7.6914,25030.0],["2001-11-13",7.5915,7.6914,7.2918,7.3917,17840.0],["2001-11-14",7.3917,7.3917,6.6925,7.092,22380.0],["2001-11-15",6.8923,7.092,6.7924,6.8923,8200.0],["2001-11-16",6.6925,6.9921,6.5926,6.8923,13050.0],["2001-11-19",6.7924,6.8923,6.5926,6.6925,17770.0],["2001-11-20",6.6925,6.8923,6.6925,6.8923,7920.0],["2001-11-21",6.9921,7.092,6.4927,6.4927,13700.0],["2001-11-23",6.5926,6.6925,6.4927,6.6925,5350.0],["2001-11-26",6.6925,6.7924,6.4927,6.6925,11360.0],["2001-11-27",6.6925,6.6925,6.4927,6.4927,13180.0],["2001-11-28",6.6925,7.2918,6.4927,7.1919,35500.0],["2001-11-29",7.1919,7.2918,6.9921,7.1919,17870.0],["2001-11-30",7.1919,7.3917,6.8923,7.2918,21450.0],["2001-12-03",7.3917,7.3917,7.2918,7.3917,12100.0],["2001-12-04",7.2918,7.3917,7.092,7.092,12430.0],["2001-12-05",7.1919,7.1919,6.9921,7.092,7680.0],["2001-12-06",6.9921,7.2918,6.5926,6.6925,27280.0],["2001-12-07",6.8923,6.9921,6.6925,6.8923,16920.0],["2001-12-10",6.9921,6.9921,6.7924,6.8923,12160.0],["2001-12-11",6.8923,6.9921,6.7924,6.9921,13850.0],["2001-12-12",6.9921,6.9921,6.6925,6.7924,14550.0],["2001-12-13",6.8923,6.9921,6.6925,6.9921,13940.0],["2001-12-14",6.9921,7.4916,6.6925,7.4916,56800.0],["2001-12-17",7.5915,7.991,7.1919,7.3917,41060.0],["2001-12-18",7.5915,7.991,7.3917,7.7913,25100.0],["2001-12-19",7.8911,7.8911,7.2918,7.2918,21880.0],["2001-12-20",7.3917,7.6914,6.9921,6.9921,25770.0],["2001-12-21",7.3917,7.991,6.9921,7.7913,45720.0],["2001-12-24",7.991,8.3906,7.991,8.2907,28040.0],["2001-12-26",8.3906,8.3906,8.1908,8.2907,39630.0],["2001-12-27",7.6914,8.1908,7.6914,7.8911,26830.0],["2001-12-28",7.6914,7.7913,7.5915,7.6914,40030.0],["2001-12-31",7.5915,7.991,7.4916,7.991,66100.0],["2002-01-02",8.3906,8.3906,7.7913,7.991,19010.0],["2002-01-03",8.2907,8.2907,7.8911,7.8911,28630.0],["2002-01-04",7.8911,8.0909,7.7913,7.991,35200.0],["2002-01-07",7.991,8.3906,7.8911,8.2907,40080.0],["2002-01-08",8.2907,8.3906,7.991,8.2907,47240.0],["2002-01-09",8.1908,8.9899,8.1908,8.7901,57790.0],["2002-01-10",9.2896,9.2896,8.5904,8.89,42040.0],["2002-01-11",9.4893,9.4893,8.5904,9.0898,31850.0],["2002-01-14",8.6902,8.9899,7.7913,8.0909,38800.0],["2002-01-15",8.0909,8.4905,7.991,8.3906,28040.0],["2002-01-16",8.89,9.3895,8.5904,9.1897,142020.0],["2002-01-17",9.1897,9.1897,8.6902,8.6902,19160.0],["2002-01-18",8.6902,8.9899,8.3906,8.9899,34810.0],["2002-01-22",8.89,8.89,8.4905,8.6902,37290.0],["2002-01-23",8.89,8.89,8.1908,8.4905,63910.0],["2002-01-24",8.3906,8.3906,7.991,8.2907,30910.0],["2002-01-25",8.2907,8.4905,8.1908,8.4905,16630.0],["2002-01-28",8.3906,8.5904,8.2907,8.5904,21890.0],["2002-01-29",8.5904,9.0898,8.5904,8.9899,40760.0],["2002-01-30",8.9899,9.1897,8.6902,8.7901,25480.0],["2002-01-31",8.9899,8.9899,8.5904,8.7901,7430.0],["2002-02-01",8.89,10.4882,8.89,9.9888,142000.0],["2002-02-04",10.688,11.2873,10.0887,10.5881,126490.0],["2002-02-05",10.8878,12.486,10.688,11.6869,238150.0],["2002-02-06",13.4849,13.4849,11.1874,11.1874,174900.0],["2002-02-07",11.9865,11.9865,11.2873,11.6869,53450.0],["2002-02-08",11.7868,12.5859,11.4871,11.587,102670.0],["2002-02-11",11.587,11.587,10.1886,11.1874,50600.0],["2002-02-12",11.0875,11.587,10.7879,11.3872,73210.0],["2002-02-13",11.0875,11.3872,10.8878,11.2873,33000.0],["2002-02-14",11.4871,12.486,11.2873,12.1863,78560.0],["2002-02-15",12.9854,13.4849,11.9865,12.2862,128210.0],["2002-02-19",12.2862,13.1852,11.1874,11.587,112310.0],["2002-02-20",11.8867,11.8867,11.2873,11.4871,25940.0],["2002-02-21",11.4871,11.9865,11.0875,11.9865,48360.0],["2002-02-22",11.9865,12.3861,11.587,11.8867,75000.0],["2002-02-25",11.8867,11.9865,11.2873,11.4871,39100.0],["2002-02-26",11.6869,12.0864,11.587,11.9865,52230.0],["2002-02-27",12.0864,12.2862,11.7868,11.8867,24810.0],["2002-02-28",11.9865,12.7856,11.9865,12.486,52910.0],["2002-03-01",12.8855,12.8855,11.7868,12.3861,183470.0],["2002-03-04",12.8855,12.8855,12.1863,12.486,37940.0],["2002-03-05",12.6858,12.7856,12.2862,12.2862,42860.0],["2002-03-06",12.3861,12.3861,11.9865,12.0864,46460.0],["2002-03-07",11.8867,11.8867,11.3872,11.587,40850.0],["2002-03-08",11.4871,11.8867,11.3872,11.8867,34940.0],["2002-03-11",11.7868,11.9865,11.587,11.6869,25040.0],["2002-03-12",11.7868,12.3861,11.7868,11.8867,33600.0],["2002-03-13",11.8867,12.0864,11.6869,11.6869,9900.0],["2002-03-14",11.6869,11.7868,11.4871,11.7868,14290.0],["2002-03-15",11.7868,11.7868,11.3872,11.7868,17700.0],["2002-03-18",12.0864,12.0864,11.7868,12.0864,12300.0],["2002-03-19",12.1863,12.5859,12.0864,12.2862,18950.0],["2002-03-20",12.2862,12.6858,12.2862,12.5859,27430.0],["2002-03-21",12.5859,12.7856,11.7868,12.0864,61570.0],["2002-03-22",12.2862,12.486,11.9865,12.2862,106030.0],["2002-03-25",12.486,12.8855,12.486,12.6858,183630.0],["2002-03-26",12.0864,12.486,11.7868,12.0864,117170.0],["2002-03-27",12.3861,13.4849,12.3861,13.2851,263690.0],["2002-03-28",13.9843,14.9832,13.0853,14.5836,306500.0],["2002-04-01",13.8844,14.8833,13.2851,14.4837,226180.0],["2002-04-02",14.3838,14.9832,13.2851,13.385,246470.0],["2002-04-03",12.486,13.6846,11.9865,13.1852,137790.0],["2002-04-04",12.9854,13.2851,12.486,13.1852,65200.0],["2002-04-05",13.385,13.4849,12.6858,13.1852,66630.0],["2002-04-08",13.385,13.5847,12.5859,12.5859,90390.0],["2002-04-09",12.486,12.7856,12.1863,12.3861,55240.0],["2002-04-10",12.3861,13.2851,11.9865,13.1852,113830.0],["2002-04-11",13.0853,13.4849,12.8855,12.9854,69990.0],["2002-04-12",12.9854,12.9854,12.486,12.7856,43660.0],["2002-04-15",12.2862,12.486,10.5881,11.0875,210460.0],["2002-04-16",10.688,11.3872,10.4882,11.1874,98880.0],["2002-04-17",11.587,12.2862,11.4871,12.0864,84170.0],["2002-04-18",12.3861,12.8855,12.1863,12.1863,73680.0],["2002-04-19",12.3861,12.7856,11.7868,12.1863,54660.0],["2002-04-22",12.6858,12.6858,12.0864,12.2862,85780.0],["2002-04-23",12.0864,12.2862,11.3872,12.0864,75820.0],["2002-04-24",12.1863,12.486,11.587,11.9865,60830.0],["2002-04-25",12.2862,13.1852,11.9865,12.8855,169370.0],["2002-04-26",12.9854,13.4849,12.5859,13.385,184980.0],["2002-04-29",13.7845,14.284,13.5847,13.6846,200710.0],["2002-04-30",13.5847,13.5847,12.2862,12.8855,126210.0],["2002-05-01",12.8855,13.4849,12.486,12.486,94100.0],["2002-05-02",12.6858,12.6858,11.6869,12.1863,106950.0],["2002-05-03",12.6858,12.7856,11.9865,11.9865,112420.0],["2002-05-06",11.587,11.9865,10.7879,11.7868,158860.0],["2002-05-07",11.0875,11.587,10.688,10.7879,156660.0],["2002-05-08",10.7879,10.7879,8.9899,9.789,224650.0],["2002-05-09",9.6891,10.688,9.6891,10.5881,72390.0],["2002-05-10",10.5881,11.3872,9.8889,10.3883,168170.0],["2002-05-13",10.688,11.4871,10.4882,11.3872,175380.0],["2002-05-14",12.2862,12.3861,11.587,11.6869,347360.0],["2002-05-15",11.7868,12.1863,10.8878,11.0875,186580.0],["2002-05-16",11.0875,11.4871,10.4882,10.7879,166920.0],["2002-05-17",10.7879,11.1874,10.4882,10.9877,167480.0],["2002-05-20",10.8878,12.486,10.1886,12.3861,499110.0],["2002-05-21",12.6858,14.6835,11.9865,14.4837,742950.0],["2002-05-22",15.4826,17.3805,14.7834,15.5825,769180.0],["2002-05-23",15.1829,17.0808,14.4837,16.3816,525210.0],["2002-05-24",15.9821,17.78,15.9821,16.9809,504710.0],["2002-05-28",17.8799,18.9787,17.0808,18.7789,444050.0],["2002-05-29",19.9776,20.1773,18.2795,18.3794,446380.0],["2002-05-30",18.3794,19.3782,16.3816,17.4804,415250.0],["2002-05-31",19.4781,19.4781,17.1807,18.4792,391010.0],["2002-06-03",18.679,20.2772,18.2795,20.2772,560960.0],["2002-06-04",21.9753,21.9753,20.477,20.8766,673150.0],["2002-06-05",19.2784,19.4781,17.0808,17.5803,481540.0],["2002-06-06",17.8799,19.2784,17.8799,18.679,326170.0],["2002-06-07",19.6779,19.7778,16.9809,17.78,346510.0],["2002-06-10",16.2817,17.4804,14.9832,15.8822,399830.0],["2002-06-11",14.4837,17.3805,14.0842,17.1807,455980.0],["2002-06-12",17.5803,18.3794,15.4826,16.5814,332690.0],["2002-06-13",16.4815,17.1807,15.9821,17.0808,153090.0],["2002-06-14",18.3794,18.4792,16.9809,17.0808,197610.0],["2002-06-17",16.7812,18.1796,15.9821,16.5814,165210.0],["2002-06-18",17.0808,17.3805,16.7812,17.0808,130950.0],["2002-06-19",17.8799,18.1796,17.2806,17.3805,146700.0],["2002-06-20",17.9798,18.2795,17.5803,18.2795,177210.0],["2002-06-21",18.3794,18.5791,17.6801,17.9798,168380.0],["2002-06-24",18.5791,19.1785,16.9809,18.7789,218500.0],["2002-06-25",18.5791,18.679,16.9809,18.3794,140370.0],["2002-06-26",19.1785,19.4781,17.78,17.9798,187420.0],["2002-06-27",17.1807,18.1796,16.881,17.4804,148130.0],["2002-06-28",17.3805,17.8799,16.0819,16.881,133740.0],["2002-07-01",15.7823,17.4804,15.4826,17.3805,110830.0],["2002-07-02",17.5803,18.9787,17.5803,18.9787,278950.0],["2002-07-03",18.4792,18.5791,17.3805,17.78,116950.0],["2002-07-05",17.2806,17.2806,16.4815,17.0808,67770.0],["2002-07-08",17.2806,18.1796,17.2806,17.8799,125270.0],["2002-07-09",18.3794,19.4781,18.1796,19.2784,216410.0],["2002-07-10",19.2784,21.6757,18.7789,21.4759,377590.0],["2002-07-11",21.5758,23.4736,20.3771,22.5746,519970.0],["2002-07-12",22.1751,22.9742,21.4759,22.5746,228800.0],["2002-07-15",23.4736,24.972,21.8754,21.9753,359590.0],["2002-07-16",22.5747,22.9742,20.8766,21.8754,149190.0],["2002-07-17",20.477,23.174,20.2772,22.275,212930.0],["2002-07-18",21.9753,22.9742,20.7767,22.5746,183510.0],["2002-07-19",23.8732,24.4725,22.5746,23.5735,216870.0],["2002-07-22",24.2727,24.3726,21.9753,21.9753,148590.0],["2002-07-23",20.0775,20.5769,15.9821,16.0819,509070.0],["2002-07-24",14.9832,17.3805,13.9843,16.9809,336710.0],["2002-07-25",17.6801,17.8799,15.183,16.6813,145630.0],["2002-07-26",15.4826,15.4826,12.5859,13.0853,343480.0],["2002-07-29",12.6858,15.3827,12.1863,15.183,184610.0],["2002-07-30",16.0819,16.6813,15.6824,15.8822,159510.0],["2002-07-31",16.2817,16.881,14.4837,14.8833,142980.0],["2002-08-01",14.4837,15.3827,13.5847,14.6835,172410.0],["2002-08-02",15.6824,16.5814,15.0831,15.7823,137820.0],["2002-08-05",18.8788,19.4781,17.3805,17.5803,467700.0],["2002-08-06",17.2806,17.78,16.4815,17.78,167070.0],["2002-08-07",18.5791,19.578,18.3794,19.578,255190.0],["2002-08-08",18.679,19.2784,18.1796,18.8788,130310.0],["2002-08-09",19.3782,19.7778,17.8799,19.4781,149780.0],["2002-08-12",20.0775,20.1773,18.9787,19.3782,114540.0],["2002-08-13",19.1785,19.3782,18.5791,19.0786,53960.0],["2002-08-14",19.3782,19.3782,17.2806,17.6801,158170.0],["2002-08-15",16.6813,18.9787,16.5814,18.5791,132370.0],["2002-08-16",18.5791,18.7789,17.9798,18.4792,44870.0],["2002-08-19",18.1796,18.2795,16.7812,17.4804,89900.0],["2002-08-20",17.4804,18.5791,17.2806,18.3794,107340.0],["2002-08-21",18.1796,18.2795,17.3805,17.4804,40280.0],["2002-08-22",17.0808,17.78,16.881,17.4804,80450.0],["2002-08-23",17.4804,17.9798,16.9809,17.2806,53490.0],["2002-08-26",17.2806,18.1796,17.2806,18.1796,98180.0],["2002-08-27",17.2806,19.4781,17.2806,19.0786,147210.0],["2002-08-28",19.3782,19.4781,18.0797,18.4792,92360.0],["2002-08-29",19.1785,19.8777,18.7789,19.8777,135230.0],["2002-08-30",19.8777,20.3771,19.3782,19.7778,125360.0],["2002-09-03",20.7767,21.0763,19.9776,20.9764,184130.0],["2002-09-04",20.6768,20.8766,19.578,19.6779,151710.0],["2002-09-05",20.2772,20.7767,19.6779,19.8777,193670.0],["2002-09-06",19.9776,19.9776,19.1785,19.578,169250.0],["2002-09-09",20.6768,20.7767,19.0786,19.3782,219480.0],["2002-09-10",18.3794,18.8788,17.9798,17.9798,147300.0],["2002-09-11",17.5803,18.5791,15.0831,18.0797,72290.0],["2002-09-12",18.5791,19.4781,18.4792,19.2784,150490.0],["2002-09-13",19.578,19.578,18.2795,18.4792,117850.0],["2002-09-16",18.2795,18.8788,18.0797,18.5791,85900.0],["2002-09-17",18.679,18.7789,16.9809,18.4792,77270.0],["2002-09-18",18.7789,19.1785,17.9798,18.2795,102250.0],["2002-09-19",18.9787,19.0786,17.8799,18.4792,110820.0],["2002-09-20",17.8799,18.3794,17.5803,17.5803,134340.0],["2002-09-23",17.9798,18.0797,16.9809,17.0808,88360.0],["2002-09-24",16.9809,17.8799,16.9809,17.3805,158130.0],["2002-09-25",16.9809,17.2806,15.8822,16.4815,123070.0],["2002-09-26",15.6824,16.0819,15.2828,15.8822,142770.0],["2002-09-27",16.881,16.881,15.9821,16.7812,54600.0],["2002-09-30",16.7812,17.3805,15.2828,15.7823,159190.0],["2002-10-01",15.3827,15.6824,14.9832,15.6824,143620.0],["2002-10-02",15.2828,16.2817,15.0831,16.2817,82390.0],["2002-10-03",16.1818,16.2817,15.3827,15.9821,37910.0],["2002-10-04",15.6824,15.9821,15.2828,15.6824,52640.0],["2002-10-07",15.6824,16.0819,15.0831,15.2828,73320.0],["2002-10-08",15.0831,15.0831,13.9843,13.9843,99300.0],["2002-10-09",14.0842,14.284,12.5859,13.1852,154160.0],["2002-10-10",12.9854,13.1852,12.0864,13.0853,146650.0],["2002-10-11",13.0853,14.3838,12.8855,13.5847,84950.0],["2002-10-14",13.8844,14.9832,13.7845,14.7834,105480.0],["2002-10-15",13.9843,14.284,13.7845,14.0842,112610.0],["2002-10-16",14.4837,14.8833,14.3838,14.5836,62040.0],["2002-10-17",14.4837,14.4837,13.7845,14.3838,84660.0],["2002-10-18",13.8844,14.5836,13.8844,14.284,50320.0],["2002-10-21",14.284,14.4837,13.1852,13.385,69130.0],["2002-10-22",13.5847,14.3838,13.4849,14.0842,71130.0],["2002-10-23",14.284,14.5836,13.7845,14.5836,68910.0],["2002-10-24",14.0842,14.0842,13.4849,13.5847,74360.0],["2002-10-25",13.9843,14.0842,13.4849,13.4849,45480.0],["2002-10-28",13.9843,14.6835,13.5847,13.9843,78640.0],["2002-10-29",14.8833,15.0831,14.4837,14.5836,95300.0],["2002-10-30",14.8833,15.2828,14.5836,15.183,81540.0],["2002-10-31",14.9832,15.4826,13.5847,13.7845,69700.0],["2002-11-01",14.5836,15.2828,14.1841,14.9832,55030.0],["2002-11-04",14.8833,15.183,14.4837,14.5836,70950.0],["2002-11-05",14.9832,15.2828,14.6835,15.0831,41600.0],["2002-11-06",15.0831,15.7823,14.4837,15.7823,95630.0],["2002-11-07",16.0819,16.1818,15.2828,15.9821,93160.0],["2002-11-08",16.7812,17.1807,16.4815,17.1807,225060.0],["2002-11-11",17.1807,17.2806,16.4815,17.1807,75950.0],["2002-11-12",17.1807,18.1796,16.6813,18.1796,111320.0],["2002-11-13",18.4792,18.4792,15.7823,16.6813,142120.0],["2002-11-14",16.4815,16.6813,15.9821,16.0819,99020.0],["2002-11-15",16.4815,17.3805,16.2817,17.0808,98230.0],["2002-11-18",16.9809,17.4804,16.6813,17.1807,68350.0],["2002-11-19",17.2806,17.2806,16.4815,16.6813,52830.0],["2002-11-20",16.881,16.881,15.8822,16.3816,89130.0],["2002-11-21",16.3816,16.4815,15.0831,15.4826,88470.0],["2002-11-22",15.5825,16.1818,15.2828,15.3827,111550.0],["2002-11-25",15.3827,15.7823,14.4837,14.6835,144410.0],["2002-11-26",14.6835,15.3827,14.4837,14.5836,68480.0],["2002-11-27",14.6835,14.8833,14.1841,14.8833,62840.0],["2002-11-29",14.7834,14.9832,14.5836,14.8833,34250.0],["2002-12-02",14.1841,14.6835,14.0842,14.3838,52410.0],["2002-12-03",14.9832,15.4826,14.5836,15.3827,148160.0],["2002-12-04",15.5825,16.2817,15.5825,15.9821,182810.0],["2002-12-05",16.1818,16.5814,15.8822,16.4815,268180.0],["2002-12-06",17.0808,17.1807,16.2817,16.3816,269840.0],["2002-12-09",16.4815,16.7812,15.6824,15.9821,205830.0],["2002-12-10",15.9821,15.9821,15.1829,15.4826,83680.0],["2002-12-11",15.6824,16.1818,15.4826,16.0819,107850.0],["2002-12-12",16.5814,18.9787,16.1818,18.8788,510440.0],["2002-12-13",20.2772,20.2772,17.6801,18.679,434820.0],["2002-12-16",18.4792,18.9787,17.78,18.4792,229540.0],["2002-12-17",18.4792,19.2784,17.1807,17.1807,249020.0],["2002-12-18",17.2806,18.1796,17.0808,17.9798,207130.0],["2002-12-19",18.2795,18.2795,17.1807,17.5803,171740.0],["2002-12-20",17.1807,17.1807,16.1818,16.881,232410.0],["2002-12-23",17.3805,17.4804,16.5814,16.5814,162550.0],["2002-12-24",16.9809,17.4804,16.6813,17.2806,60040.0],["2002-12-26",17.4804,18.679,17.0808,18.5791,176360.0],["2002-12-27",18.7789,18.7789,17.9798,17.9798,205970.0],["2002-12-30",18.1796,19.0786,17.1807,19.0786,193670.0],["2002-12-31",18.4792,19.7778,18.0797,19.1785,215170.0],["2003-01-02",19.1785,19.6779,18.0797,19.6779,144990.0],["2003-01-03",19.3782,21.5758,19.1785,20.5769,496820.0],["2003-01-06",21.4759,21.4759,20.5769,20.7767,336890.0],["2003-01-07",20.6768,20.6768,19.0786,19.3782,213080.0],["2003-01-08",18.9787,20.3771,18.7789,20.1773,270400.0],["2003-01-09",20.1773,20.1773,19.1785,19.8777,172980.0],["2003-01-10",19.578,19.7778,19.0786,19.578,226840.0],["2003-01-13",19.578,20.0775,19.1785,19.6779,331670.0],["2003-01-14",19.6779,19.8777,18.5791,18.679,249720.0],["2003-01-15",18.1796,19.0786,17.5803,17.6801,356370.0],["2003-01-16",17.8799,18.3794,17.4804,17.8799,399080.0],["2003-01-17",18.2795,18.3794,17.5803,17.9798,231410.0],["2003-01-21",18.1796,18.1796,17.4804,17.5803,156810.0],["2003-01-22",17.9798,18.0797,16.9809,17.4804,219400.0],["2003-01-23",17.8799,17.8799,17.2806,17.5803,513500.0],["2003-01-24",17.6801,18.9787,17.4804,18.9787,358680.0],["2003-01-27",19.3782,19.4781,17.6801,17.78,293060.0],["2003-01-28",17.5803,17.9798,17.2806,17.9798,119770.0],["2003-01-29",17.9798,18.4792,17.4804,17.9798,145630.0],["2003-01-30",17.5803,18.4792,17.4804,18.1796,189890.0],["2003-01-31",18.1796,18.1796,17.6801,17.9798,117410.0],["2003-02-03",17.9798,17.9798,17.2806,17.2806,116460.0],["2003-02-04",17.5803,18.4792,17.5803,18.4792,282350.0],["2003-02-05",18.5791,18.7789,17.4804,17.78,185700.0],["2003-02-06",17.9798,18.1796,17.2806,17.2806,105910.0],["2003-02-07",17.2806,17.8799,17.2806,17.4804,73030.0],["2003-02-10",17.2806,17.3805,15.9821,15.9821,196260.0],["2003-02-11",15.9821,16.7812,15.7823,16.3816,154020.0],["2003-02-12",15.7823,16.3816,15.5825,15.7823,113160.0],["2003-02-13",15.9821,16.5814,15.5825,16.5814,138240.0],["2003-02-14",16.5814,16.5814,15.8822,16.3816,68480.0],["2003-02-18",15.7823,16.1818,15.2828,16.0819,134050.0],["2003-02-19",16.0819,16.881,16.0819,16.3816,111390.0],["2003-02-20",16.5814,17.4804,16.4815,17.3805,170970.0],["2003-02-21",17.1807,17.2806,15.2828,15.8822,453980.0],["2003-02-24",16.1818,16.2817,15.6824,15.9821,152180.0],["2003-02-25",15.7823,15.9821,15.183,15.3827,95800.0],["2003-02-26",15.4826,15.9821,15.3827,15.3827,95240.0],["2003-02-27",15.5825,15.8822,15.0831,15.8822,86400.0],["2003-02-28",15.8822,15.8822,15.2828,15.3827,90200.0],["2003-03-03",15.3827,15.3827,14.0842,14.4837,228000.0],["2003-03-04",14.6835,15.0831,13.4849,13.8844,263130.0],["2003-03-05",14.284,14.3838,13.5847,13.8844,97360.0],["2003-03-06",14.0842,14.4837,13.5847,13.7845,94430.0],["2003-03-07",13.7845,13.9843,13.385,13.5847,81730.0],["2003-03-10",13.6846,13.8844,12.486,12.486,134170.0],["2003-03-11",12.7856,12.7856,11.587,12.7856,165460.0],["2003-03-12",12.486,12.8855,11.587,11.587,139700.0],["2003-03-13",11.587,12.8855,10.9877,12.8855,159990.0],["2003-03-14",13.0853,13.385,12.8855,13.385,121590.0],["2003-03-17",13.7845,13.8844,12.486,12.5859,122790.0],["2003-03-18",13.1852,13.1852,12.5859,12.6858,88070.0],["2003-03-19",12.7856,13.4849,12.5859,13.4849,70800.0],["2003-03-20",12.9854,13.5847,12.9854,12.9854,47810.0],["2003-03-21",12.9854,13.1852,12.3861,13.1852,76800.0],["2003-03-24",13.6846,13.6846,12.5859,12.6858,55020.0],["2003-03-25",13.1852,13.2851,12.7856,12.9854,33020.0],["2003-03-26",12.9854,13.385,12.9854,13.2851,49700.0],["2003-03-27",13.2851,13.2851,12.8855,13.0853,50710.0],["2003-03-28",13.2851,13.9843,12.8855,13.9843,97750.0],["2003-03-31",14.1841,14.4837,13.7845,14.0842,91640.0],["2003-04-01",13.9843,14.0842,13.4849,13.6846,46560.0],["2003-04-02",13.1852,13.2851,12.6858,12.9854,87710.0],["2003-04-03",12.9854,13.5847,12.7856,12.9854,67610.0],["2003-04-04",13.4849,13.7845,13.1852,13.7845,67280.0],["2003-04-07",13.0853,13.2851,12.8855,13.1852,97950.0],["2003-04-08",13.1852,13.5847,13.1852,13.1852,58320.0],["2003-04-09",13.2851,13.5847,12.8855,13.1852,128310.0],["2003-04-10",13.0853,13.2851,12.6858,13.1852,67060.0],["2003-04-11",13.1852,13.1852,12.7856,13.0853,57350.0],["2003-04-14",12.9854,13.0853,12.486,12.7856,150070.0],["2003-04-15",12.8855,12.8855,12.5859,12.8855,47040.0],["2003-04-16",12.6858,12.9854,12.5859,12.9854,74320.0],["2003-04-17",13.0853,13.2851,12.8855,12.8855,76580.0],["2003-04-21",12.9854,13.4849,12.9854,13.385,108210.0],["2003-04-22",13.4849,13.6846,13.1852,13.385,55410.0],["2003-04-23",13.4849,13.6846,13.1852,13.385,88210.0],["2003-04-24",13.4849,13.5847,12.9854,12.9854,54100.0],["2003-04-25",13.0853,13.1852,12.486,12.6858,73650.0],["2003-04-28",12.7856,12.9854,12.3861,12.9854,93220.0],["2003-04-29",12.7856,12.8855,12.486,12.7856,69820.0],["2003-04-30",13.0853,13.5847,13.0853,13.4849,113230.0],["2003-05-01",13.4849,14.3838,13.4849,14.1841,125880.0],["2003-05-02",14.284,14.4837,14.0842,14.4837,113540.0],["2003-05-05",14.3838,15.183,14.1841,15.183,138430.0],["2003-05-06",15.4826,15.4826,14.4837,15.0831,114570.0],["2003-05-07",15.183,15.183,14.4837,14.5836,67450.0],["2003-05-08",14.8833,15.4826,14.7834,15.183,135440.0],["2003-05-09",14.9832,15.183,14.6835,15.0831,80470.0],["2003-05-12",15.2828,15.5825,15.1829,15.4826,116880.0],["2003-05-13",15.6824,15.7823,15.2828,15.4826,67070.0],["2003-05-14",15.0831,15.5825,14.6835,15.0831,163890.0],["2003-05-15",15.183,15.3827,14.3838,14.5836,108960.0],["2003-05-16",14.8833,14.8833,14.284,14.3838,76950.0],["2003-05-19",14.6835,15.2828,14.4837,15.183,229280.0],["2003-05-20",15.1829,16.6813,14.6835,14.9832,178950.0],["2003-05-21",14.8833,15.0831,14.6835,14.7834,142930.0],["2003-05-22",14.9832,15.0831,13.7845,13.9843,200250.0],["2003-05-23",14.1841,14.6835,13.7845,13.8844,109840.0],["2003-05-27",13.9843,14.0842,12.486,12.7856,491200.0],["2003-05-28",12.6858,13.2851,12.5859,12.8855,181430.0],["2003-05-29",12.9854,13.2851,12.8855,13.0853,103830.0],["2003-05-30",13.385,13.4849,12.9854,13.1852,136980.0],["2003-06-02",13.385,13.4849,13.1852,13.2851,111580.0],["2003-06-03",13.2851,13.5847,13.1852,13.2851,109300.0],["2003-06-04",13.4849,13.4849,12.7856,12.7856,146580.0],["2003-06-05",13.0853,13.385,12.8855,13.0853,167090.0],["2003-06-06",13.4849,13.5847,13.0853,13.0853,242550.0],["2003-06-09",13.1852,13.385,13.0853,13.0853,99750.0],["2003-06-10",12.9854,13.385,12.9854,13.2851,159040.0],["2003-06-11",13.385,13.6846,13.1852,13.385,137650.0],["2003-06-12",13.4849,13.4849,13.1852,13.1852,116230.0],["2003-06-13",13.2851,13.5847,13.1852,13.385,216800.0],["2003-06-16",13.5847,13.9843,13.385,13.8844,259650.0],["2003-06-17",13.9843,14.7834,13.8844,14.3838,358030.0],["2003-06-18",14.4837,14.4837,13.9843,14.1841,205070.0],["2003-06-19",14.3838,14.6835,14.1841,14.284,169570.0],["2003-06-20",14.1841,14.284,13.7845,14.0842,133840.0],["2003-06-23",14.0842,14.0842,13.385,13.9843,105320.0],["2003-06-24",13.9843,14.284,13.4849,13.8844,263600.0],["2003-06-25",13.8844,13.9843,13.4849,13.6846,103450.0],["2003-06-26",13.6846,13.6846,13.4849,13.5847,120950.0],["2003-06-27",13.5847,13.6846,13.385,13.5847,106330.0],["2003-06-30",13.6846,14.1841,13.4849,13.8844,689330.0],["2003-07-01",13.8844,14.0842,13.5847,13.9843,449700.0],["2003-07-02",13.9843,14.5836,13.9843,14.284,524800.0],["2003-07-03",14.3838,14.4837,14.0842,14.1841,212780.0],["2003-07-07",14.284,14.8833,14.1841,14.8833,230920.0],["2003-07-08",15.0831,16.2817,14.7834,15.8822,607380.0],["2003-07-09",15.9821,16.2817,15.4826,15.6824,184970.0],["2003-07-10",15.6824,16.9809,15.5825,16.6813,410930.0],["2003-07-11",16.881,16.9809,16.1818,16.881,217170.0],["2003-07-14",16.881,16.881,15.4826,15.8822,368570.0],["2003-07-15",15.8822,15.9821,13.9843,14.284,582200.0],["2003-07-16",14.4837,14.6835,14.1841,14.284,166870.0],["2003-07-17",14.6835,14.6835,14.1841,14.4837,140520.0],["2003-07-18",14.4837,14.8833,14.284,14.7834,161860.0],["2003-07-21",14.9832,15.3827,14.8833,15.0831,303950.0],["2003-07-22",15.2828,15.3827,14.8833,15.183,160730.0],["2003-07-23",15.9821,17.0808,15.9821,16.881,961610.0],["2003-07-24",17.0808,17.9798,16.7812,17.8799,1040990.0],["2003-07-25",18.1796,18.8788,17.5803,18.4792,849060.0],["2003-07-28",19.1785,20.3771,19.0786,19.4781,854880.0],["2003-07-29",19.4781,19.4781,18.679,19.4781,416170.0],["2003-07-30",19.0786,19.2784,18.5791,18.7789,255680.0],["2003-07-31",18.7789,20.1773,18.7789,19.8777,460650.0],["2003-08-01",19.9776,21.4759,19.4781,19.7778,616770.0],["2003-08-04",19.4781,20.3771,18.679,19.7778,284680.0],["2003-08-05",19.9776,20.1773,19.1785,19.6779,228120.0],["2003-08-06",19.6779,20.6768,19.578,20.3771,298220.0],["2003-08-07",20.8766,21.376,20.1773,21.1762,382770.0],["2003-08-08",21.2761,21.9753,20.7767,21.7755,517660.0],["2003-08-11",22.1751,22.7744,21.0763,22.3749,432340.0],["2003-08-12",22.3749,22.4748,21.376,22.4748,414720.0],["2003-08-13",22.0752,23.9731,21.7755,23.7733,383580.0],["2003-08-14",24.073,24.4725,23.174,24.3726,491670.0],["2003-08-15",24.4725,24.4725,23.4736,24.2727,234750.0],["2003-08-18",23.8732,23.9731,22.1751,23.4736,401300.0],["2003-08-19",24.073,26.4703,23.174,26.4703,478720.0],["2003-08-20",26.4703,28.3681,26.1706,27.8687,781980.0],["2003-08-21",27.569,28.1684,25.5713,25.9708,696410.0],["2003-08-22",24.4725,25.7711,24.1729,24.1729,723000.0],["2003-08-25",24.1729,26.2705,24.1729,26.2705,352340.0],["2003-08-26",25.9708,27.4692,25.5713,27.0696,379850.0],["2003-08-27",27.9686,30.0662,27.9686,29.9663,706860.0],["2003-08-28",29.9663,32.963,29.9663,32.064,855760.0],["2003-08-29",33.3625,33.9619,31.3648,31.4647,694250.0],["2003-09-02",30.8653,32.064,26.4703,31.8642,739690.0],["2003-09-03",31.5646,32.6633,30.4658,32.6633,400240.0],["2003-09-04",32.6633,34.1616,31.4647,33.5623,428270.0],["2003-09-05",32.4635,34.4613,31.5646,32.963,666510.0],["2003-09-08",32.963,32.963,32.064,32.3637,270410.0],["2003-09-09",33.862,36.4591,33.862,35.8597,631720.0],["2003-09-10",36.4591,36.9585,34.4613,34.761,449790.0],["2003-09-11",34.6611,37.1583,33.5623,34.6611,925380.0],["2003-09-12",35.4602,37.4579,34.3614,34.5612,895600.0],["2003-09-15",34.5612,34.761,33.0629,33.6622,344420.0],["2003-09-16",33.5623,34.4613,33.0629,34.4613,289880.0],["2003-09-17",34.761,36.8586,34.6611,36.7587,397070.0],["2003-09-18",37.5578,38.6566,36.4591,37.1583,527300.0],["2003-09-19",36.9585,38.4568,35.0606,35.4602,666660.0],["2003-09-22",37.1583,37.3581,35.7598,36.3592,464020.0],["2003-09-23",36.3592,36.4591,35.1605,35.9596,334350.0],["2003-09-24",35.66,36.8586,35.1605,36.6588,336200.0],["2003-09-25",37.358,37.6577,32.963,33.4624,891500.0],["2003-09-26",32.1639,32.4635,29.1672,30.6656,1026780.0],["2003-09-29",30.6656,32.064,29.7666,30.4658,468570.0],["2003-09-30",31.9641,32.3637,30.5657,31.0651,427740.0],["2003-10-01",30.9652,32.3637,30.0662,32.3637,279330.0],["2003-10-02",31.9641,33.1628,31.165,32.6633,257060.0],["2003-10-03",32.963,33.1628,28.468,29.7666,817150.0],["2003-10-06",28.9675,29.8665,28.1684,29.1672,481360.0],["2003-10-07",29.8665,31.165,29.8665,30.9652,343240.0],["2003-10-08",31.6644,31.7643,30.266,30.266,311980.0],["2003-10-09",29.8665,30.4658,29.0674,30.266,357580.0],["2003-10-10",30.6656,31.3648,30.3659,30.3659,201750.0],["2003-10-13",30.1661,32.2638,29.6667,32.1639,290020.0],["2003-10-14",32.5634,33.7621,31.7643,32.963,320090.0],["2003-10-15",32.963,32.963,31.5646,31.9641,200410.0],["2003-10-16",31.3648,33.9619,31.3648,33.7621,441330.0],["2003-10-17",33.5623,33.862,32.1639,32.4635,268590.0],["2003-10-20",32.8631,33.3625,32.1639,32.3637,250610.0],["2003-10-21",32.963,34.0617,32.963,34.0617,327360.0],["2003-10-22",35.5601,35.66,34.2615,34.6611,506690.0],["2003-10-23",34.9607,35.1605,33.1628,34.0617,249370.0],["2003-10-24",34.3614,35.7598,33.862,34.2615,384190.0],["2003-10-27",34.2615,34.6611,33.0629,34.4613,156800.0],["2003-10-28",33.4624,34.4613,32.7632,34.4613,392560.0],["2003-10-29",34.2615,35.4602,34.0617,35.2604,256810.0],["2003-10-30",35.4602,35.8597,33.2626,33.862,385460.0],["2003-10-31",33.2626,35.0606,33.2626,34.8609,368150.0],["2003-11-03",34.761,34.761,32.4635,34.2615,536360.0],["2003-11-04",34.2615,34.6611,33.9619,33.9619,223690.0],["2003-11-05",33.9619,34.4613,33.4624,34.1616,203830.0],["2003-11-06",33.7621,34.1616,32.7632,33.6622,225240.0],["2003-11-07",32.6633,34.1616,31.2649,33.4624,478950.0],["2003-11-10",33.4624,34.1616,33.3625,33.3625,189590.0],["2003-11-11",33.862,34.761,33.6622,34.1616,273300.0],["2003-11-12",34.6611,39.7554,34.4613,39.156,930300.0],["2003-11-13",39.6555,40.4546,38.0573,38.7565,430750.0],["2003-11-14",39.7554,43.2514,39.5556,42.8519,747950.0],["2003-11-17",44.55,44.55,40.5545,42.0528,711020.0],["2003-11-18",42.3524,44.9495,41.9529,44.8496,570270.0],["2003-11-19",44.7497,45.6487,43.0517,44.4501,502410.0],["2003-11-20",44.9495,45.3491,42.4523,43.651,530400.0],["2003-11-21",44.55,44.55,42.9518,44.2503,270390.0],["2003-11-24",44.2503,44.2503,42.0528,42.9518,361980.0],["2003-11-25",42.752,44.6499,42.3524,43.7509,419460.0],["2003-11-26",44.0505,49.844,44.0505,48.7453,677420.0],["2003-11-28",49.7441,52.4411,49.5444,51.7419,443850.0],["2003-12-01",54.5388,56.7363,52.8407,55.9372,1122470.0],["2003-12-02",55.0382,57.3356,53.44,55.7374,709720.0],["2003-12-03",55.9372,56.9361,53.7397,54.2391,518650.0],["2003-12-04",49.9439,53.1403,49.5444,50.4434,803410.0],["2003-12-05",49.7441,54.4389,49.7441,54.0393,446640.0],["2003-12-08",55.4377,56.2368,53.7397,54.5388,456820.0],["2003-12-09",55.0382,56.137,52.4411,52.4411,454330.0],["2003-12-10",53.1403,53.9394,46.9473,47.5466,767810.0],["2003-12-11",43.9506,49.4445,42.4523,49.1448,961960.0],["2003-12-12",49.7441,51.8418,48.945,50.0438,481320.0],["2003-12-15",48.6454,52.0416,48.046,51.1426,363140.0],["2003-12-16",52.2413,52.2413,48.4456,48.945,300390.0],["2003-12-17",49.3446,50.6431,46.9473,50.5432,372940.0],["2003-12-18",47.9462,50.5432,47.7464,50.3435,320260.0],["2003-12-19",50.3435,50.4434,48.4456,49.2447,305280.0],["2003-12-22",49.3446,49.9439,47.0472,47.8463,347660.0],["2003-12-23",46.8474,48.8451,46.348,48.8451,311640.0],["2003-12-24",49.5444,51.8418,48.4456,50.5432,264510.0],["2003-12-26",51.3423,53.44,51.1426,52.9406,225500.0],["2003-12-29",55.0382,57.4355,55.0382,57.4355,546180.0],["2003-12-30",59.0337,59.4333,57.036,57.1358,404950.0],["2003-12-31",57.4355,58.6342,54.8384,57.7352,472570.0],["2004-01-02",57.3356,58.9338,56.7363,58.9338,234280.0],["2004-01-05",61.1314,67.3244,61.0315,66.6252,961710.0],["2004-01-06",68.1235,68.2234,64.8272,66.5253,842880.0],["2004-01-07",64.6274,65.2268,60.4321,61.2312,1090670.0],["2004-01-08",62.0303,65.1269,61.1314,62.33,1235700.0],["2004-01-09",62.33,65.1269,62.1302,63.6285,731750.0],["2004-01-12",65.1269,65.4265,62.8294,63.9282,674220.0],["2004-01-13",64.128,64.4276,61.7307,63.6285,498930.0],["2004-01-14",58.9338,61.431,58.5343,60.1325,840850.0],["2004-01-15",57.1358,59.4333,55.7374,58.2346,871030.0],["2004-01-16",58.0348,59.8328,56.7363,58.9338,601070.0],["2004-01-20",61.2312,62.7296,58.0348,62.2301,531770.0],["2004-01-21",62.2301,62.7296,59.9327,61.8306,363120.0],["2004-01-22",61.8306,64.4276,60.9316,61.431,526870.0],["2004-01-23",61.1314,61.5309,59.9327,60.2324,377300.0],["2004-01-26",60.2324,60.8317,57.4355,59.7329,560140.0],["2004-01-27",59.5331,63.3289,59.5331,61.9305,712780.0],["2004-01-28",62.9293,64.4277,58.0348,59.2335,726390.0],["2004-01-29",57.7352,59.7329,52.9405,55.0382,829810.0],["2004-01-30",55.5376,56.4366,54.4389,54.4389,437620.0],["2004-02-02",53.6398,54.1392,50.6431,54.1392,586270.0],["2004-02-03",54.8384,56.6364,54.6386,55.6375,491480.0],["2004-02-04",55.9372,56.4366,53.3401,53.3401,366270.0],["2004-02-05",52.9406,55.4377,52.9406,53.8395,326790.0],["2004-02-06",55.9372,60.4321,55.5376,60.3323,600010.0],["2004-02-09",62.33,63.8283,61.0315,63.8283,667750.0],["2004-02-10",64.6274,65.926,62.4299,63.6285,599230.0],["2004-02-11",64.2279,68.8227,63.1291,68.4232,733920.0],["2004-02-12",69.3222,72.2189,68.9226,68.9226,885700.0],["2004-02-13",71.4198,73.917,68.4232,71.3199,1056770.0],["2004-02-17",73.2178,76.8137,73.1179,76.614,937020.0],["2004-02-18",74.9159,76.614,70.9204,71.7195,755430.0],["2004-02-19",70.7206,71.6196,68.7228,70.8205,694770.0],["2004-02-20",68.9226,70.8205,65.027,68.523,673110.0],["2004-02-23",68.1235,68.5231,65.027,65.027,634720.0],["2004-02-24",67.2245,70.321,66.0259,68.7228,567810.0],["2004-02-25",69.422,70.2211,65.7262,68.7228,521940.0],["2004-02-26",66.4254,72.3188,65.926,70.1213,646450.0],["2004-02-27",69.5219,71.9192,69.5219,70.7206,467550.0],["2004-03-01",73.3177,73.7172,71.4198,71.4198,441520.0],["2004-03-02",70.9204,71.6196,68.6229,69.0225,442990.0],["2004-03-03",69.2223,70.321,66.4254,70.1213,443610.0],["2004-03-04",69.8216,71.6196,69.2223,71.5197,372750.0],["2004-03-05",73.2178,74.7161,73.2178,74.0169,540600.0],["2004-03-08",74.1168,75.9147,73.7172,73.917,433740.0],["2004-03-09",74.816,75.8149,73.018,73.4176,587010.0],["2004-03-10",72.9181,73.4176,68.9226,69.1224,600520.0],["2004-03-11",68.9226,71.4198,67.4243,69.2223,607300.0],["2004-03-12",68.9226,70.8205,66.6252,70.321,394130.0],["2004-03-15",70.8205,70.9204,65.926,66.1257,466060.0],["2004-03-16",67.2245,69.1224,66.2256,67.9237,493510.0],["2004-03-17",67.9237,68.7228,65.926,67.9237,536020.0],["2004-03-18",69.422,71.3199,69.0225,69.422,822370.0],["2004-03-19",69.8216,70.4209,67.5242,68.1235,575310.0],["2004-03-22",70.1213,70.321,64.3278,65.6263,765850.0],["2004-03-23",66.5253,67.9237,65.3266,67.2245,367200.0],["2004-03-24",65.6263,67.1246,64.4277,64.4277,388330.0],["2004-03-25",64.4277,66.9248,63.3289,66.3255,405190.0],["2004-03-26",67.5242,68.4232,66.0259,66.0259,389210.0],["2004-03-29",66.6252,67.724,65.6263,67.724,286960.0],["2004-03-30",68.0236,70.1213,67.4243,69.0225,465870.0],["2004-03-31",69.9215,71.1201,69.2223,69.9215,357190.0],["2004-04-01",71.3199,71.8194,69.5219,70.1213,482110.0],["2004-04-02",67.8238,71.3199,67.8238,71.3199,554390.0],["2004-04-05",69.9215,70.5208,68.3233,68.9226,310220.0],["2004-04-06",69.422,70.321,68.1235,68.1235,322500.0],["2004-04-07",66.825,69.2223,66.825,68.2234,344950.0],["2004-04-08",67.8238,68.3233,66.3255,67.0247,268140.0],["2004-04-12",67.3244,67.9237,64.6274,65.2268,485640.0],["2004-04-13",62.4299,62.9293,58.2346,58.734,967870.0],["2004-04-14",56.8362,59.9327,55.0382,56.8362,844680.0],["2004-04-15",56.9361,58.9338,56.5365,57.8351,574050.0],["2004-04-16",58.0348,59.9327,58.0348,58.8339,334360.0],["2004-04-19",59.7329,59.8328,56.9361,58.5343,296060.0],["2004-04-20",56.6364,57.8351,53.1403,53.9394,722340.0],["2004-04-21",51.4422,55.0382,48.1459,50.6431,1532570.0],["2004-04-22",51.0427,52.4411,50.8429,51.3423,446100.0],["2004-04-23",52.3412,52.6409,50.8429,51.1426,318230.0],["2004-04-26",51.9417,53.3401,50.4434,50.9428,358710.0],["2004-04-27",52.2413,52.6409,50.0438,51.2425,460640.0],["2004-04-28",49.0449,49.1448,44.9495,45.1493,912890.0],["2004-04-29",44.1504,47.6465,43.7509,45.1493,813020.0],["2004-04-30",45.5489,47.8463,44.9495,46.2481,565590.0],["2004-05-03",46.4478,46.6476,43.9506,44.3502,342790.0],["2004-05-04",47.4467,50.0438,46.5477,49.9439,589500.0],["2004-05-05",50.9428,52.7408,49.0449,49.4445,866870.0],["2004-05-06",47.5466,48.1459,45.1493,45.8485,409380.0],["2004-05-07",44.3502,45.3491,40.954,41.2537,703880.0],["2004-05-10",37.9574,44.7497,37.9574,42.6521,782710.0],["2004-05-11",44.4501,44.7497,41.3536,44.7497,353380.0],["2004-05-12",45.9484,46.7475,42.2525,43.3513,584980.0],["2004-05-13",43.1515,44.2503,41.5533,41.5533,208990.0],["2004-05-14",41.9529,43.7509,41.9529,43.2514,326400.0],["2004-05-17",44.8496,46.1482,43.9506,44.6499,491340.0],["2004-05-18",44.9495,46.0483,43.7509,45.9484,253390.0],["2004-05-19",47.4467,48.7453,45.6487,45.8485,466890.0],["2004-05-20",46.5477,46.7475,44.4501,45.449,237710.0],["2004-05-21",47.4467,47.8463,45.8485,46.4478,353240.0],["2004-05-24",46.4478,48.1459,45.8485,48.1459,325680.0],["2004-05-25",49.0449,49.9439,48.6454,48.6454,362350.0],["2004-05-26",51.5421,51.5421,48.945,50.2436,298860.0],["2004-05-27",51.4422,51.5421,50.4434,50.5432,269320.0],["2004-05-28",46.6476,48.4456,45.9484,46.8474,949220.0],["2004-06-01",47.9462,48.8451,44.6499,45.0494,385940.0],["2004-06-02",44.9495,46.0483,43.3513,44.9495,262610.0],["2004-06-03",45.3491,45.449,42.5522,43.9506,381050.0],["2004-06-04",43.9506,46.0483,43.9506,44.6499,329710.0],["2004-06-07",46.2481,46.348,45.1493,45.3491,306600.0],["2004-06-08",45.3491,45.6487,43.3513,43.4512,324520.0],["2004-06-09",43.3513,43.5511,40.8541,41.0539,422510.0],["2004-06-10",41.3536,42.5522,41.3536,41.853,324890.0],["2004-06-14",40.4546,41.3536,38.5567,38.7565,484900.0],["2004-06-15",40.1549,40.4546,38.8564,38.9563,484260.0],["2004-06-16",38.9563,39.5556,37.5578,39.0561,324610.0],["2004-06-17",39.156,41.3536,38.5567,41.1538,421230.0],["2004-06-18",41.2537,42.8519,41.2537,42.1527,342820.0],["2004-06-21",42.4523,42.8519,40.4546,40.954,310720.0],["2004-06-22",40.8541,41.2537,39.7554,40.3547,272910.0],["2004-06-23",40.3547,40.954,39.4557,39.4557,269740.0],["2004-06-24",40.4546,42.0528,40.4546,40.954,543070.0],["2004-06-25",41.7531,42.1527,40.4546,41.853,281920.0],["2004-06-28",42.3524,42.6521,40.5545,41.3536,216180.0],["2004-06-29",40.5545,40.6543,38.7565,39.7554,439030.0],["2004-06-30",40.4546,41.0539,39.156,40.7542,247540.0],["2004-07-01",41.2537,41.3536,40.3547,40.3547,154640.0],["2004-07-02",40.8541,42.8519,40.7542,42.6521,192660.0],["2004-07-06",42.9518,43.3513,40.1549,41.5533,249130.0],["2004-07-07",41.9529,42.8519,39.2559,39.7554,936590.0],["2004-07-08",40.3547,42.2526,40.1549,41.0539,520740.0],["2004-07-09",41.2537,41.2537,39.7554,39.9551,234000.0],["2004-07-12",40.1549,40.4546,39.9551,40.1549,266740.0],["2004-07-13",39.7554,40.4546,39.156,40.3547,217320.0],["2004-07-14",40.5545,40.954,39.9551,40.1549,216890.0],["2004-07-15",40.055,40.954,39.9551,40.5545,151480.0],["2004-07-16",41.0539,41.7531,39.5556,40.4546,306030.0],["2004-07-19",40.6543,41.3536,38.4568,39.9551,209790.0],["2004-07-20",39.8552,39.8552,38.4568,39.4557,268740.0],["2004-07-21",39.156,39.3558,35.9596,35.9596,277040.0],["2004-07-22",36.0595,37.3581,34.2615,35.3603,495640.0],["2004-07-23",34.8609,34.8609,32.6633,33.4624,460300.0],["2004-07-26",33.4624,33.9619,30.6656,32.3637,469690.0],["2004-07-27",32.2638,33.1628,30.0662,32.064,389620.0],["2004-07-28",32.7632,34.761,31.4647,33.6622,296100.0],["2004-07-29",33.4624,34.2615,32.963,33.6622,203170.0],["2004-07-30",34.9607,35.3603,34.2615,34.5612,299280.0],["2004-08-02",34.8609,35.5601,32.963,32.963,196830.0],["2004-08-03",33.1628,34.2615,32.3637,33.6622,239870.0],["2004-08-04",33.0629,34.2615,32.5634,34.2615,210520.0],["2004-08-05",33.3625,34.1616,31.4647,31.9641,277930.0],["2004-08-06",33.7621,33.9619,32.4635,33.0629,251360.0],["2004-08-09",33.5623,34.6611,32.6633,34.4613,174130.0],["2004-08-10",34.5612,35.2604,33.0629,33.9619,171640.0],["2004-08-11",33.0629,33.0629,31.5646,31.9641,236440.0],["2004-08-12",32.1639,32.6633,30.5657,30.9652,170140.0],["2004-08-13",31.4647,32.5634,31.4647,32.4635,184560.0],["2004-08-16",32.6633,33.862,32.5634,33.6622,146960.0],["2004-08-17",33.6622,34.3614,32.963,33.4624,156060.0],["2004-08-18",33.4624,34.8609,32.7632,34.8609,221590.0],["2004-08-19",35.4602,37.9574,35.1605,37.2582,475220.0],["2004-08-20",38.3569,39.156,37.7576,38.9563,385010.0],["2004-08-23",38.9563,38.9563,36.9585,37.5578,206640.0],["2004-08-24",36.9585,37.358,35.2604,35.4602,225780.0],["2004-08-25",35.9596,37.358,35.9596,37.2582,270000.0],["2004-08-26",37.2582,37.2582,35.8597,36.0595,143350.0],["2004-08-27",35.9596,36.6588,35.5601,36.2593,126610.0],["2004-08-30",36.7587,37.1583,35.0606,35.2604,228990.0],["2004-08-31",35.3603,36.3592,35.3603,35.9596,152060.0],["2004-09-01",36.5589,37.8575,36.1594,36.8586,187170.0],["2004-09-02",36.8586,37.0584,36.2593,37.0584,133240.0],["2004-09-03",36.6588,36.9585,35.5601,36.5589,122910.0],["2004-09-07",33.9619,35.9596,33.9619,35.1605,267410.0],["2004-09-08",34.2615,35.1605,34.0618,34.1616,146410.0],["2004-09-09",33.9619,35.9596,33.9619,35.7598,125480.0],["2004-09-10",36.5589,36.5589,35.0606,35.1605,166110.0],["2004-09-13",34.4613,36.5589,34.4613,36.2593,151560.0],["2004-09-14",36.2593,37.9574,36.0595,37.1583,215410.0],["2004-09-15",37.4579,37.4579,35.7598,36.2593,162400.0],["2004-09-16",36.7587,36.8586,35.5601,35.66,220110.0],["2004-09-17",36.1594,36.1594,34.8609,35.1605,248130.0],["2004-09-20",35.4602,35.7598,34.1616,34.3614,124980.0],["2004-09-21",35.7598,36.4591,34.9607,36.4591,220820.0],["2004-09-22",36.2593,37.6577,35.4602,37.0584,222590.0],["2004-09-23",37.9574,38.9563,37.9574,38.8564,357070.0],["2004-09-24",38.8564,39.2559,38.5567,38.9563,274150.0],["2004-09-27",39.156,40.5545,37.7576,39.4557,322600.0],["2004-09-28",40.4546,41.853,40.3547,41.853,409300.0],["2004-09-29",43.8508,44.8496,42.4523,44.8496,613360.0],["2004-09-30",46.0483,48.8451,45.9484,47.3468,889580.0],["2004-10-01",47.3468,47.3468,45.449,46.6476,382550.0],["2004-10-04",44.55,45.9484,44.0505,45.5488,353210.0],["2004-10-05",45.2492,48.4456,45.2492,47.9462,402360.0],["2004-10-06",48.3457,48.8452,46.5477,46.9473,529860.0],["2004-10-07",46.9473,47.8463,45.1493,45.8485,289200.0],["2004-10-08",47.4467,47.8463,45.6487,45.8485,374590.0],["2004-10-11",45.8485,47.4467,44.8496,47.4467,177120.0],["2004-10-12",45.449,46.348,44.4501,44.55,264820.0],["2004-10-13",43.9506,44.1504,42.6521,42.752,433100.0],["2004-10-14",43.2514,44.8496,43.1515,43.3513,189730.0],["2004-10-15",44.2503,46.2481,43.7509,44.3502,271550.0],["2004-10-18",44.7497,45.7486,42.9518,44.2503,197810.0],["2004-10-19",44.8496,45.5489,43.4512,43.5511,165230.0],["2004-10-20",45.449,46.6476,44.3502,46.4478,289070.0],["2004-10-21",47.2469,47.8463,46.2481,46.8474,214950.0],["2004-10-22",46.9473,47.4467,46.2481,46.348,150320.0],["2004-10-25",49.7441,50.8429,48.7453,50.8429,546240.0],["2004-10-26",50.3435,50.6431,49.1448,50.6431,314670.0],["2004-10-27",51.3423,51.4422,48.8452,49.6443,376320.0],["2004-10-28",47.9462,50.743,47.6465,48.046,319590.0],["2004-10-29",48.3457,50.0438,48.046,49.4445,224850.0],["2004-11-01",50.4434,50.8429,48.5455,49.844,246320.0],["2004-11-02",48.7453,48.7453,47.4467,47.4467,294520.0],["2004-11-03",49.844,49.844,47.9462,49.1448,236620.0],["2004-11-04",50.1437,51.8418,50.1437,51.2425,377210.0],["2004-11-05",50.743,52.4411,50.4434,52.0416,327520.0],["2004-11-08",51.8418,51.8418,49.9439,50.0438,345770.0],["2004-11-09",49.9439,51.642,49.9439,51.0427,260120.0],["2004-11-10",51.0427,51.4422,49.7441,51.3423,179380.0],["2004-11-11",51.3423,51.4422,50.4434,51.1426,105170.0],["2004-11-12",49.3446,50.3435,47.8463,49.844,618960.0],["2004-11-15",48.945,49.844,46.8474,47.2469,389290.0],["2004-11-16",47.2469,48.2458,46.0483,46.5477,409230.0],["2004-11-17",47.4467,48.1459,46.0483,46.348,399340.0],["2004-11-18",46.4478,46.4478,45.0494,45.1493,307240.0],["2004-11-19",43.9506,45.7486,43.5511,44.4501,1403150.0],["2004-11-22",44.4501,46.5477,43.651,46.5477,708300.0],["2004-11-23",46.5477,46.5477,44.6499,45.0494,307300.0],["2004-11-24",44.9495,45.8485,44.7497,44.9495,225800.0],["2004-11-26",45.6487,47.3468,45.3491,46.8474,203050.0],["2004-11-29",47.4467,47.9462,46.348,47.1471,335840.0],["2004-11-30",47.0472,47.2469,45.0494,45.8485,230270.0],["2004-12-01",45.9484,46.6476,45.2492,45.449,418190.0],["2004-12-02",45.9484,46.1482,41.6532,42.2526,688420.0],["2004-12-03",42.2526,43.3513,40.6543,42.2526,396940.0],["2004-12-06",39.6555,40.954,39.6555,40.2548,443210.0],["2004-12-07",40.3547,41.5533,40.055,40.6543,300030.0],["2004-12-08",38.4568,40.8541,37.4579,40.7542,435630.0],["2004-12-09",40.4546,40.5545,39.0561,39.6555,498150.0],["2004-12-10",39.3558,40.5545,39.156,39.9551,201280.0],["2004-12-13",40.6543,41.4534,40.055,41.2537,194270.0],["2004-12-14",41.2537,41.7531,40.4546,40.7542,299430.0],["2004-12-15",41.9529,42.4523,41.5533,42.4523,305440.0],["2004-12-16",42.3524,42.3524,39.6555,39.6555,309760.0],["2004-12-17",39.9551,40.5545,39.6555,39.7554,275650.0],["2004-12-20",39.9551,41.0539,39.7554,39.7554,217310.0],["2004-12-21",39.9551,40.3547,39.6555,39.8552,163840.0],["2004-12-22",39.9551,40.1549,39.0561,39.4557,187110.0],["2004-12-23",39.7554,40.954,39.7554,40.2548,173030.0],["2004-12-27",40.8541,41.6532,40.6543,41.0539,195910.0],["2004-12-28",41.0539,41.0539,40.055,40.2548,167070.0],["2004-12-29",39.3558,40.1549,38.7565,39.9551,295750.0],["2004-12-30",39.3558,40.2548,39.3558,39.6555,163430.0],["2004-12-31",39.5556,39.8552,38.7565,39.2559,246470.0],["2005-01-03",38.6566,38.7565,37.6577,37.7576,213550.0],["2005-01-04",37.5578,37.8575,35.7598,36.0595,352270.0],["2005-01-05",36.0595,37.2582,35.66,35.8597,275270.0],["2005-01-06",36.1594,36.4591,34.5612,34.9607,264920.0],["2005-01-07",35.4602,35.8597,34.6611,35.2604,257080.0],["2005-01-10",35.8597,36.8586,35.8597,36.5589,244680.0],["2005-01-11",36.9585,37.6577,36.7587,36.7587,270260.0],["2005-01-12",37.3581,37.8575,36.0595,36.0595,384110.0],["2005-01-13",35.9596,36.7587,35.4602,35.9596,202840.0],["2005-01-14",35.66,36.2593,35.4602,35.8597,112030.0],["2005-01-18",36.1594,37.6577,35.8597,37.1583,172950.0],["2005-01-19",37.6577,37.9574,36.0595,36.2593,237370.0],["2005-01-20",35.9596,36.6588,35.1605,36.6588,204590.0],["2005-01-21",36.5589,38.4568,36.5589,38.0573,270750.0],["2005-01-24",38.9563,39.3558,37.8575,38.4568,237260.0],["2005-01-25",38.5567,38.6566,36.2593,36.5589,228730.0],["2005-01-26",37.1583,37.7576,36.8586,37.1583,121600.0],["2005-01-27",37.1583,37.1583,36.0595,36.3592,163090.0],["2005-01-28",36.5589,37.0584,35.1605,35.3603,145110.0],["2005-01-31",34.9607,35.7598,34.4613,35.2604,233110.0],["2005-02-01",35.4602,36.5589,35.3603,36.5589,156400.0],["2005-02-02",36.7587,37.9574,36.5589,37.5578,153260.0],["2005-02-03",36.9585,36.9585,35.66,35.8597,189980.0],["2005-02-04",35.2604,36.1594,35.2604,35.4602,205370.0],["2005-02-07",35.1605,35.8597,33.6622,33.7621,270480.0],["2005-02-08",33.5623,33.9619,32.963,33.2626,413330.0],["2005-02-09",33.1628,35.3603,32.6633,34.8609,591490.0],["2005-02-10",35.7598,38.6566,35.2604,38.3569,448350.0],["2005-02-11",39.8552,40.6543,38.9563,39.8552,545970.0],["2005-02-14",40.8541,41.1538,39.4557,40.055,366460.0],["2005-02-15",40.055,40.055,38.4568,38.9563,275860.0],["2005-02-16",38.3569,39.4557,37.8575,39.156,218610.0],["2005-02-17",40.1549,40.6543,38.9563,40.4546,229080.0],["2005-02-18",40.4546,41.1538,40.4546,40.7542,185740.0],["2005-02-22",42.1527,42.9518,41.9529,42.6521,441830.0],["2005-02-23",42.3524,42.3524,41.0539,42.3524,238650.0],["2005-02-24",42.3524,42.3524,40.2548,40.7542,405920.0],["2005-02-25",39.0561,40.954,38.9563,39.7554,339640.0],["2005-02-28",40.055,40.8541,39.6555,40.055,230400.0],["2005-03-01",40.055,40.5545,38.5567,39.2559,239650.0],["2005-03-02",38.257,42.6521,38.1572,39.8552,244280.0],["2005-03-03",40.3547,40.3547,38.9563,38.9563,272380.0],["2005-03-04",39.6555,40.8541,39.6555,40.7542,275750.0],["2005-03-07",40.954,41.9529,40.3547,41.4534,216500.0],["2005-03-08",42.2526,44.1504,42.1527,43.651,452730.0],["2005-03-09",43.9506,44.9495,42.9518,43.1515,398030.0],["2005-03-10",43.4512,43.651,41.7531,43.3513,249780.0],["2005-03-11",42.5522,43.8508,42.2526,42.752,257930.0],["2005-03-14",42.4523,42.752,41.9529,42.6521,241300.0],["2005-03-15",43.0517,43.2514,42.2526,42.6521,133440.0],["2005-03-16",43.3513,44.0505,42.4523,42.4523,265120.0],["2005-03-17",41.7531,41.9529,39.9551,41.0539,307800.0],["2005-03-18",41.0539,41.1538,40.1549,40.7542,239750.0],["2005-03-21",39.7554,40.055,39.3558,39.8552,214910.0],["2005-03-22",40.1549,40.7542,37.6577,38.1572,285500.0],["2005-03-23",37.8575,38.257,36.4591,36.5589,282370.0],["2005-03-24",36.4591,37.7576,35.3603,35.5601,387560.0],["2005-03-28",35.1605,35.5601,34.0617,34.3614,518590.0],["2005-03-29",34.5612,35.8597,34.1616,34.3614,336730.0],["2005-03-30",34.761,35.8597,34.6611,35.0606,345770.0],["2005-03-31",35.9596,37.358,35.8597,36.6588,364720.0],["2005-04-01",36.6588,37.1583,35.5601,36.0595,251660.0],["2005-04-04",35.66,35.7598,34.2615,34.8609,255000.0],["2005-04-05",35.4602,35.9596,34.2615,34.5612,219570.0],["2005-04-06",35.0606,35.9596,34.6611,35.0606,171310.0],["2005-04-07",35.4602,36.1594,35.2604,35.3603,183950.0],["2005-04-08",34.8609,35.8597,34.8609,35.1605,149660.0],["2005-04-11",35.7598,36.0595,34.6611,34.761,189960.0],["2005-04-12",34.8609,34.8609,33.5623,34.4613,245880.0],["2005-04-13",34.8609,35.1605,33.9619,33.9619,170410.0],["2005-04-14",33.2626,33.3625,31.3648,31.4647,506780.0],["2005-04-15",31.5646,32.5634,31.165,31.8642,233740.0],["2005-04-18",32.1639,33.5623,31.8642,33.2626,319590.0],["2005-04-19",34.2615,35.7598,33.5623,35.7598,295030.0],["2005-04-20",35.4602,37.5578,35.1605,36.7587,400410.0],["2005-04-21",36.4591,36.4591,35.1605,35.8597,229770.0],["2005-04-22",36.7587,36.8586,35.0606,35.0606,204990.0],["2005-04-25",35.0606,35.0606,33.7621,34.6611,190620.0],["2005-04-26",34.9607,35.2604,33.4624,33.6622,246720.0],["2005-04-27",33.4624,33.5623,31.6644,31.7643,512480.0],["2005-04-28",31.4647,31.7643,30.4658,30.4658,287060.0],["2005-04-29",31.165,31.7643,30.7655,30.8653,385420.0],["2005-05-02",30.7655,31.3648,29.4669,30.7655,318100.0],["2005-05-03",30.7655,32.4635,29.9664,32.1639,300920.0],["2005-05-04",32.963,33.9619,32.8631,33.862,270290.0],["2005-05-05",34.2615,34.2615,32.8631,33.862,161790.0],["2005-05-06",32.963,33.5623,32.2638,32.8631,204630.0],["2005-05-09",32.963,33.3625,30.9652,31.4647,301400.0],["2005-05-10",31.6644,32.2638,30.8653,31.4647,333340.0],["2005-05-11",31.165,31.7643,30.5657,30.9652,164160.0],["2005-05-12",30.4658,30.7655,28.8676,29.6667,424930.0],["2005-05-13",29.7666,30.266,29.0674,29.0674,340660.0],["2005-05-16",28.9675,29.2671,27.4692,27.6689,420560.0],["2005-05-17",28.0685,29.0674,27.9686,28.6678,279590.0],["2005-05-18",28.9675,29.5668,28.5679,28.8676,265640.0],["2005-05-19",28.8676,29.367,28.1684,28.3681,218300.0],["2005-05-20",27.8687,28.0685,26.9697,27.4692,281650.0],["2005-05-23",27.6689,28.7677,27.6689,28.7677,270850.0],["2005-05-24",29.0674,29.4669,28.6678,29.4669,262360.0],["2005-05-25",29.8665,29.9663,29.1672,29.4669,236870.0],["2005-05-26",29.367,29.367,28.468,28.5679,206440.0],["2005-05-27",29.1672,31.6644,29.1672,31.6644,428710.0],["2005-05-31",31.165,34.2615,30.0662,33.2626,469980.0],["2005-06-01",34.4613,35.3603,34.0617,35.0606,642990.0],["2005-06-02",35.66,36.2593,33.5623,33.5623,427750.0],["2005-06-03",34.2615,34.4613,33.1628,33.862,233410.0],["2005-06-06",34.8609,35.0606,33.0629,33.0629,223380.0],["2005-06-07",33.0629,33.4624,32.3637,32.6633,160030.0],["2005-06-08",32.6633,34.0617,30.9652,31.8642,287240.0],["2005-06-09",31.4647,32.6633,31.0651,32.5634,220400.0],["2005-06-10",32.8631,35.5601,32.2638,35.3603,355930.0],["2005-06-13",35.8597,35.9596,34.9607,35.66,262980.0],["2005-06-14",35.1605,35.4602,34.1616,34.2615,148930.0],["2005-06-15",34.6611,36.2593,34.6611,35.66,282740.0],["2005-06-16",36.2593,37.4579,36.2593,37.2582,365120.0],["2005-06-17",37.8575,37.9574,36.4591,37.4579,363030.0],["2005-06-20",37.2582,37.8575,35.3603,35.5601,304160.0],["2005-06-21",34.8609,36.4591,34.2615,35.9596,317440.0],["2005-06-22",35.3603,35.9596,34.9607,35.2604,144110.0],["2005-06-23",35.4602,36.4591,34.9607,34.9607,223410.0],["2005-06-24",34.8609,35.4602,34.6611,35.0606,206100.0],["2005-06-27",35.2604,35.2604,34.2615,34.5612,135480.0],["2005-06-28",34.2615,34.2615,33.2626,34.1616,278220.0],["2005-06-29",34.4613,36.6588,34.1616,36.6588,335800.0],["2005-06-30",36.9585,37.1583,35.4602,36.2593,361760.0],["2005-07-01",35.9596,36.2593,34.1616,35.8597,231170.0],["2005-07-05",34.5612,35.0606,33.7621,34.4613,284820.0],["2005-07-06",34.3614,35.1605,34.1616,34.3614,251540.0],["2005-07-07",34.6611,35.2604,34.1616,34.9607,223770.0],["2005-07-08",35.0606,35.5601,34.5612,35.1605,162520.0],["2005-07-11",35.5601,37.2582,35.4602,37.2582,327090.0],["2005-07-12",37.4579,37.4579,36.2593,36.9585,322200.0],["2005-07-13",36.5589,36.6588,35.9596,36.4591,168610.0],["2005-07-14",36.7587,37.4579,34.0617,34.0617,424480.0],["2005-07-15",34.0617,34.6611,33.5623,34.0617,261040.0],["2005-07-18",33.6622,34.6611,33.5623,33.5623,224460.0],["2005-07-19",32.963,34.0617,32.963,33.7621,226960.0],["2005-07-20",34.3614,34.9607,34.1616,34.5612,191440.0],["2005-07-21",34.9607,35.4602,34.8609,35.3603,256940.0],["2005-07-22",35.3603,35.4602,34.6611,35.2604,184880.0],["2005-07-25",35.4602,35.7598,34.4613,34.4613,186230.0],["2005-07-26",34.1616,34.5612,33.7621,34.1616,167810.0],["2005-07-27",34.0617,35.1605,33.7621,34.8609,210870.0],["2005-07-28",35.1605,35.5601,34.5612,35.1605,206290.0],["2005-07-29",35.5601,35.8597,35.0606,35.4602,171460.0],["2005-08-01",35.8597,36.2593,35.2604,35.5601,116730.0],["2005-08-02",35.3603,35.66,34.8609,35.2604,166080.0],["2005-08-03",35.2604,38.1572,35.2604,38.0573,492260.0],["2005-08-04",38.0573,38.8564,37.0584,38.0573,373480.0],["2005-08-05",37.7576,37.9574,36.5589,37.0584,266500.0],["2005-08-08",37.5578,37.5578,36.0595,36.2593,211590.0],["2005-08-09",35.9596,37.2582,35.7598,37.2582,288080.0],["2005-08-10",38.0573,39.7554,37.4579,39.7554,461800.0],["2005-08-11",40.3547,41.853,40.1549,41.853,565470.0],["2005-08-12",41.5533,41.6532,39.9551,40.4546,381160.0],["2005-08-15",40.1549,40.3547,39.156,40.3547,296560.0],["2005-08-16",40.3547,41.3536,39.7554,39.8552,259510.0],["2005-08-17",39.8552,39.9551,38.9563,39.0561,242060.0],["2005-08-18",38.8564,39.9551,38.7565,39.156,263470.0],["2005-08-19",39.3558,39.7554,39.0561,39.3558,142750.0],["2005-08-22",40.055,40.2548,38.3569,38.7565,440940.0],["2005-08-23",38.1572,38.5567,35.7598,35.9596,855870.0],["2005-08-24",36.4591,37.1583,34.6611,34.761,505260.0],["2005-08-25",34.6611,36.0595,34.6611,35.2604,283130.0],["2005-08-26",35.66,35.9596,35.1605,35.3603,276350.0],["2005-08-29",35.7598,36.0595,34.9607,34.9607,184870.0],["2005-08-30",34.5612,34.761,33.9619,33.9619,330250.0],["2005-08-31",33.9619,36.4591,33.9619,36.4591,301160.0],["2005-09-01",37.0584,38.5567,36.9585,38.0573,446000.0],["2005-09-02",38.7565,38.7565,37.1583,37.1583,229830.0],["2005-09-06",37.8575,37.9574,37.0584,37.5578,166630.0],["2005-09-07",37.6577,37.9574,37.0584,37.3581,152110.0],["2005-09-08",37.9574,39.156,37.7576,37.9574,334750.0],["2005-09-09",37.9574,39.156,37.9574,39.156,208780.0],["2005-09-12",38.7565,39.4557,38.4568,39.4557,194250.0],["2005-09-13",37.358,37.4579,36.4591,36.9585,786500.0],["2005-09-14",37.4579,37.8575,36.5589,37.1583,547410.0],["2005-09-15",37.9574,38.1572,37.2582,37.8575,435630.0],["2005-09-16",38.4568,41.3536,38.0573,41.3536,1202470.0],["2005-09-19",42.9518,43.7509,40.954,41.853,1045190.0],["2005-09-20",41.853,42.6521,39.6555,40.5545,564750.0],["2005-09-21",40.8541,42.6521,40.7542,42.5522,512380.0],["2005-09-22",42.4523,43.1515,40.6543,41.2537,415490.0],["2005-09-23",40.4546,40.954,39.6555,40.7542,346800.0],["2005-09-26",40.4546,43.1515,39.4557,42.752,781850.0],["2005-09-27",42.1527,42.3524,40.954,41.2537,274850.0],["2005-09-28",41.6532,42.6521,41.1538,42.3524,352940.0],["2005-09-29",42.2526,44.1504,42.1527,43.1515,549500.0],["2005-09-30",43.2514,44.2503,41.853,42.2526,432460.0],["2005-10-03",41.853,42.9518,40.5545,42.5522,417770.0],["2005-10-04",42.8519,43.1515,40.4546,40.7542,444170.0],["2005-10-05",40.954,40.954,38.5567,38.7565,693780.0],["2005-10-06",39.5556,40.5545,38.9563,39.8552,520480.0],["2005-10-07",40.5545,42.3524,39.7554,41.853,799240.0],["2005-10-10",42.8519,43.1515,41.7531,42.2526,467490.0],["2005-10-11",41.4534,42.752,40.954,41.2537,536820.0],["2005-10-12",41.7531,42.4523,40.055,40.4546,597340.0],["2005-10-13",40.3547,40.3547,38.9563,39.9551,400450.0],["2005-10-14",39.9551,41.2537,38.9563,40.8541,350410.0],["2005-10-17",41.2537,41.6532,40.3547,40.6543,377970.0],["2005-10-18",40.6543,40.8541,39.156,39.156,226040.0],["2005-10-19",38.7565,38.7565,36.6588,37.7576,568050.0],["2005-10-20",37.1583,38.1572,35.9596,36.1594,454400.0],["2005-10-21",36.3592,37.3581,36.2593,36.8586,402980.0],["2005-10-24",36.8586,37.9574,36.6588,37.9574,274220.0],["2005-10-25",38.9563,40.055,38.6566,39.7554,369510.0],["2005-10-26",39.9551,40.5545,37.9574,38.1572,381800.0],["2005-10-27",38.9563,39.2559,36.9585,37.6577,377000.0],["2005-10-28",37.4579,38.257,36.6588,38.1572,214850.0],["2005-10-31",38.3569,38.4568,36.6588,37.6577,239840.0],["2005-11-01",37.7576,38.1572,36.6588,37.1583,290440.0],["2005-11-02",37.7576,38.6566,37.1583,38.6566,241000.0],["2005-11-03",38.4568,38.9563,38.0573,38.4568,245840.0],["2005-11-04",38.8564,38.8564,37.2582,37.7576,207140.0],["2005-11-07",37.5578,38.257,37.2582,37.6577,172050.0],["2005-11-08",38.0573,38.1572,36.9585,37.2582,205840.0],["2005-11-09",38.1572,40.2548,37.5578,40.055,454800.0],["2005-11-10",40.055,40.6543,38.7565,38.9563,322130.0],["2005-11-11",39.0561,40.6543,38.9563,40.6543,176300.0],["2005-11-14",40.5545,40.5545,39.4557,39.6555,286920.0],["2005-11-15",40.1549,40.2548,38.6566,38.7565,196960.0],["2005-11-16",39.7554,42.2526,39.4557,42.0528,770470.0],["2005-11-17",42.9518,44.4501,42.5522,44.1504,891150.0],["2005-11-18",44.7497,44.7497,33.6622,44.2503,521100.0],["2005-11-21",44.7497,45.8485,44.2503,45.8485,532670.0],["2005-11-22",45.8485,46.8474,44.7497,44.8496,536360.0],["2005-11-23",43.9506,44.6499,43.2514,44.1504,314310.0],["2005-11-25",45.0494,45.6487,44.6499,45.3491,208360.0],["2005-11-28",45.5489,46.9473,45.0494,45.7486,402100.0],["2005-11-29",45.6487,45.7486,44.4501,45.449,320540.0],["2005-11-30",44.55,45.0494,42.752,43.0517,547520.0],["2005-12-01",43.7509,45.0494,43.5511,44.8496,459360.0],["2005-12-02",44.8496,44.9495,42.4523,42.9518,560220.0],["2005-12-05",43.3513,43.5511,41.6532,42.1527,583310.0],["2005-12-06",41.4535,43.5511,41.2537,43.0517,497090.0],["2005-12-07",43.7509,44.8496,43.3513,43.8508,533920.0],["2005-12-08",43.9506,44.2503,42.9518,43.1515,484880.0],["2005-12-09",43.7509,45.1493,42.5522,42.9518,765710.0],["2005-12-12",44.3502,44.7497,41.7531,41.9529,774440.0],["2005-12-13",41.1538,41.4535,40.055,40.3547,822040.0],["2005-12-14",40.055,40.8541,39.0561,39.2559,702620.0],["2005-12-15",40.055,40.8541,39.3558,39.7554,724550.0],["2005-12-16",40.3547,41.1538,39.7554,40.4546,534200.0],["2005-12-19",40.8541,40.954,39.156,39.156,572560.0],["2005-12-20",39.2559,39.5556,37.5578,37.9574,563720.0],["2005-12-21",38.1572,39.2559,37.8575,39.156,348240.0],["2005-12-22",39.156,40.1549,38.9563,39.6555,797960.0],["2005-12-23",39.9551,40.4546,39.8552,40.055,314540.0],["2005-12-27",40.4546,40.8541,39.5556,39.5556,319220.0],["2005-12-28",40.5545,40.7542,39.9551,40.4546,354520.0],["2005-12-29",40.5545,40.7542,39.5556,40.5545,375510.0],["2005-12-30",40.6543,40.6543,39.8552,39.9551,270620.0],["2006-01-03",40.6543,43.4512,40.6543,42.752,710740.0],["2006-01-04",42.752,44.4501,42.2526,43.1515,784800.0],["2006-01-05",42.4523,42.9518,41.6532,42.752,437150.0],["2006-01-06",43.8508,44.0505,43.3513,43.651,462800.0],["2006-01-09",43.0517,44.9495,42.5522,43.4512,538910.0],["2006-01-10",42.9518,43.3513,42.1527,43.0517,334010.0],["2006-01-11",42.4523,43.5511,42.4523,43.4512,418950.0],["2006-01-12",43.3513,43.3513,41.7531,41.7531,473260.0],["2006-01-13",41.9529,43.8508,41.5533,43.8508,485390.0],["2006-01-17",44.55,44.9495,42.6521,42.6521,498250.0],["2006-01-18",41.853,42.752,41.0539,41.0539,450600.0],["2006-01-19",42.1527,43.2514,41.9529,43.2514,396950.0],["2006-01-20",43.3513,44.8496,42.3524,43.1515,608250.0],["2006-01-23",42.9518,43.3513,42.0528,42.0528,396250.0],["2006-01-24",41.9529,42.3524,41.3536,42.1527,442080.0],["2006-01-25",43.1515,44.1504,42.752,44.0505,599470.0],["2006-01-26",44.0505,49.5444,43.3513,48.8451,1740770.0],["2006-01-27",49.9439,50.743,48.4456,48.6454,1066310.0],["2006-01-30",49.9439,52.3412,49.5444,52.1414,858910.0],["2006-01-31",52.6409,54.2391,51.5421,51.7419,1130380.0],["2006-02-01",52.4411,53.3401,49.9439,53.2402,980820.0],["2006-02-02",53.0404,55.1381,52.541,53.44,1058510.0],["2006-02-03",53.0404,53.44,50.9428,51.3423,712220.0],["2006-02-06",51.4422,52.9406,51.4422,52.4411,478530.0],["2006-02-07",51.642,51.642,48.5455,48.6454,819150.0],["2006-02-08",49.7441,50.3435,48.046,49.9439,697360.0],["2006-02-09",51.9417,52.6409,51.1426,51.3423,623900.0],["2006-02-10",50.2436,51.7419,48.7453,50.0438,527980.0],["2006-02-13",49.5444,49.9439,48.046,48.1459,455920.0],["2006-02-14",48.4456,49.7441,47.4467,49.5444,471590.0],["2006-02-15",49.5444,49.5444,47.5466,48.5455,519830.0],["2006-02-16",47.6465,50.5432,47.6465,49.6443,445900.0],["2006-02-17",50.1437,51.8418,50.1437,51.3423,556530.0],["2006-02-21",52.4411,55.238,52.2413,55.0382,1053440.0],["2006-02-22",54.2391,57.4355,54.1392,57.2357,915810.0],["2006-02-23",57.3356,57.4355,54.2391,55.0382,633210.0],["2006-02-24",56.4366,57.5354,55.5376,57.1358,550000.0],["2006-02-27",56.6364,56.8362,54.5388,54.8384,438030.0],["2006-02-28",54.9383,55.9372,53.9394,55.3379,412540.0],["2006-03-01",55.1381,57.1358,55.1381,56.9361,471850.0],["2006-03-02",57.9349,60.8317,57.4355,60.7318,1335750.0],["2006-03-03",61.0315,61.9305,60.0326,60.3323,1005910.0],["2006-03-06",62.0303,62.2301,56.6364,57.4355,1262470.0],["2006-03-07",57.7352,58.9338,54.5388,56.8362,886280.0],["2006-03-08",54.1392,55.8373,52.0416,53.2402,1197330.0],["2006-03-09",54.6386,56.8362,54.0393,54.339,634450.0],["2006-03-10",52.9406,57.0359,52.4411,57.0359,765150.0],["2006-03-13",58.0348,59.4333,57.1358,58.4344,632330.0],["2006-03-14",58.0348,59.5331,56.6364,58.4344,867860.0],["2006-03-15",59.9327,60.532,57.4355,57.8351,1133170.0],["2006-03-16",57.6353,57.7352,55.7374,56.3367,991240.0],["2006-03-17",56.5365,57.8351,55.3379,57.1358,1615320.0],["2006-03-20",57.4355,57.7352,56.3367,56.8362,528440.0],["2006-03-21",55.6375,58.2346,54.5388,55.7374,1578970.0],["2006-03-22",55.9372,58.6342,55.9372,58.1347,800770.0],["2006-03-23",59.1336,61.9305,58.734,60.7318,1342440.0],["2006-03-24",61.7307,64.2279,61.5309,63.6285,1034370.0],["2006-03-27",65.3266,66.4254,64.7273,65.5264,1229310.0],["2006-03-28",65.5264,66.1257,63.229,63.3289,903720.0],["2006-03-29",64.128,66.3255,63.0292,66.3255,1194690.0],["2006-03-30",68.2234,69.7217,66.6252,67.0247,1285440.0],["2006-03-31",66.4254,66.5253,64.2279,65.5264,1177460.0],["2006-04-03",67.0247,67.4243,63.4288,63.6285,1152950.0],["2006-04-04",63.229,64.4276,62.5298,63.6285,993400.0],["2006-04-05",64.2279,66.5253,63.4288,66.4254,944760.0],["2006-04-06",67.9237,68.9226,65.926,68.523,815760.0],["2006-04-07",67.724,68.3233,64.3278,66.825,1172390.0],["2006-04-10",68.4232,68.8227,66.0259,66.5253,1005470.0],["2006-04-11",66.6252,67.724,64.7273,64.7273,967970.0],["2006-04-12",64.9271,67.6241,64.9271,67.4243,672400.0],["2006-04-13",66.4254,68.0236,66.1257,67.9237,628030.0],["2006-04-17",69.422,69.9215,68.2234,69.6218,1070290.0],["2006-04-18",69.9215,71.5197,69.5219,71.5197,1290490.0],["2006-04-19",72.119,73.6173,70.4209,73.6173,1372630.0],["2006-04-20",71.7195,72.3188,66.4254,67.0247,1886540.0],["2006-04-21",68.4232,71.0202,67.8238,70.5208,1151750.0],["2006-04-24",69.422,70.4209,67.8238,69.0225,914060.0],["2006-04-25",70.2211,71.5197,68.4232,68.523,1049470.0],["2006-04-26",69.422,69.7217,68.6229,69.1224,645830.0],["2006-04-27",67.9237,69.422,65.8261,66.0259,1034730.0],["2006-04-28",66.7251,70.1213,66.4254,69.7217,811800.0],["2006-05-01",71.1201,71.3199,68.5231,68.7228,921080.0],["2006-05-02",69.5219,69.9215,58.4344,63.0292,4457540.0],["2006-05-03",63.8283,64.7273,59.2335,61.9305,2297840.0],["2006-05-04",61.431,63.5287,60.7318,63.5287,955750.0],["2006-05-05",63.9282,64.5275,61.431,62.0303,916960.0],["2006-05-08",61.2312,61.5309,59.633,60.3323,853340.0],["2006-05-09",60.8317,64.128,60.4321,63.1291,1215750.0],["2006-05-10",62.8294,63.9282,61.2312,61.7307,1076450.0],["2006-05-11",63.229,63.8283,59.5331,59.9327,1761740.0],["2006-05-12",59.8328,60.1325,54.5388,56.0371,1555870.0],["2006-05-15",53.2402,53.6398,51.0427,51.642,1632330.0],["2006-05-16",52.7408,53.3401,50.8429,51.0427,1300930.0],["2006-05-17",51.9417,53.5399,49.4445,49.6443,1503640.0],["2006-05-18",49.9439,50.8429,47.8463,47.9462,1253620.0],["2006-05-19",47.2469,48.1459,45.5489,46.7475,2192300.0],["2006-05-22",46.0483,47.4467,45.0494,47.0472,1367690.0],["2006-05-23",48.1459,50.1437,47.4467,47.7464,1511870.0],["2006-05-24",46.2481,47.2469,44.0505,45.3491,1509550.0],["2006-05-25",45.9484,47.1471,44.8496,46.9473,913070.0],["2006-05-26",47.8463,47.8463,46.2481,47.4467,563960.0],["2006-05-30",48.945,49.4445,46.6476,46.6476,707960.0],["2006-05-31",47.1471,47.8463,46.2481,47.7464,615430.0],["2006-06-01",46.7475,49.0449,45.0494,48.8451,1392800.0],["2006-06-02",49.9439,51.3423,49.3446,51.0427,903280.0],["2006-06-05",51.4422,52.2413,48.3457,48.3457,962900.0],["2006-06-06",47.8463,48.2458,45.9484,46.8474,835400.0],["2006-06-07",46.1482,48.8452,45.7486,46.1482,865510.0],["2006-06-08",45.5488,47.0472,43.2514,46.9473,1228670.0],["2006-06-09",47.4467,48.7453,45.2492,45.6487,915380.0],["2006-06-12",46.0483,46.2481,43.1515,43.1515,872730.0],["2006-06-13",41.4534,42.9518,39.2559,39.4557,1651590.0],["2006-06-14",40.8541,42.0528,39.6555,41.1538,899060.0],["2006-06-15",42.9518,43.9506,42.2526,43.651,847810.0],["2006-06-16",43.3513,43.7509,42.4523,43.3513,918970.0],["2006-06-19",42.9518,42.9518,40.7542,41.1538,568450.0],["2006-06-20",42.3524,42.8519,41.0539,41.9529,493560.0],["2006-06-21",42.1527,44.9495,42.1527,44.2503,728730.0],["2006-06-22",44.2503,44.3502,42.5522,42.8519,560380.0],["2006-06-23",42.2526,44.4501,42.0528,43.8508,564230.0],["2006-06-26",44.2503,44.6499,43.1515,43.8508,301790.0],["2006-06-27",44.8496,44.8496,42.2526,42.2526,529620.0],["2006-06-28",42.8519,42.8519,41.5533,42.3524,326860.0],["2006-06-29",43.3513,45.2492,42.9518,45.2492,595100.0],["2006-06-30",46.0483,48.046,46.0483,48.046,921420.0],["2006-07-03",48.2458,49.844,48.1459,49.844,488680.0],["2006-07-05",50.3435,50.3435,47.2469,49.0449,720360.0],["2006-07-06",48.8452,49.7441,48.1459,49.1448,397020.0],["2006-07-07",48.6454,49.0449,46.7475,46.9473,436320.0],["2006-07-10",46.7475,47.3468,45.3491,46.6476,421010.0],["2006-07-11",47.5466,48.8452,46.8474,48.7453,448840.0],["2006-07-12",49.3446,50.743,48.5455,48.945,834820.0],["2006-07-13",49.2447,49.4445,47.1471,47.4467,674190.0],["2006-07-14",48.4456,49.3446,47.6465,48.7453,586520.0],["2006-07-17",45.0494,48.2458,44.3502,46.348,604250.0],["2006-07-18",46.5477,47.0472,44.1504,44.6499,782830.0],["2006-07-19",45.2492,47.6465,44.55,47.1471,451920.0],["2006-07-20",47.5466,47.5466,44.8496,44.8496,611000.0],["2006-07-21",45.1493,45.449,43.651,44.0505,478970.0],["2006-07-24",43.9506,45.3491,43.1515,45.2492,435400.0],["2006-07-25",46.2481,46.348,45.1493,45.9484,343160.0],["2006-07-26",45.3491,46.5477,44.6499,46.2481,476390.0],["2006-07-27",47.3468,47.9462,45.449,45.8485,496040.0],["2006-07-28",46.2481,47.6465,45.9484,47.3468,379880.0],["2006-07-31",47.3468,48.6454,46.7475,47.7464,469950.0],["2006-08-01",47.8463,50.8429,47.8463,50.4434,901510.0],["2006-08-02",51.2425,54.1392,51.0427,53.2402,1314350.0],["2006-08-03",52.3412,53.9394,51.8418,53.7397,720620.0],["2006-08-04",55.1381,55.3379,53.44,54.1392,949730.0],["2006-08-07",54.7385,55.1381,53.1403,53.2402,773620.0],["2006-08-08",52.9405,54.1392,52.3412,52.541,606670.0],["2006-08-09",53.3401,54.9383,52.4411,54.1392,898230.0],["2006-08-10",54.0393,54.2391,51.3423,52.6409,703250.0],["2006-08-11",52.8407,53.44,51.2425,51.3423,449090.0],["2006-08-14",50.8429,52.4411,49.844,50.9428,512120.0],["2006-08-15",51.5421,52.6409,51.2425,52.4411,367060.0],["2006-08-16",52.9406,53.6398,51.9417,52.3412,484200.0],["2006-08-17",52.4411,52.541,50.2436,51.3423,556580.0],["2006-08-18",51.4422,51.7419,49.2447,51.1426,530330.0],["2006-08-21",52.2413,53.6398,51.9417,53.6398,623220.0],["2006-08-22",53.2402,54.4389,52.6409,54.0393,568000.0],["2006-08-23",54.7385,55.7374,52.9405,53.0404,631790.0],["2006-08-24",53.5399,54.4389,52.6409,53.5399,462950.0],["2006-08-25",53.2402,53.9394,52.6409,52.9406,361750.0],["2006-08-28",52.9406,52.9406,50.3435,50.6431,714570.0],["2006-08-29",51.4422,51.4422,49.4445,51.1426,854530.0],["2006-08-30",51.9417,52.2413,50.9428,51.3423,503730.0],["2006-08-31",52.2413,54.4389,51.8418,54.2391,1135390.0],["2006-09-01",54.2391,55.9372,52.9405,55.5376,1130950.0],["2006-09-05",56.7363,57.8351,56.4366,57.4355,1017500.0],["2006-09-06",57.3356,58.3345,55.7374,56.0371,918890.0],["2006-09-07",54.9383,55.1381,53.1403,53.5399,721230.0],["2006-09-08",52.3412,52.541,50.9428,51.1426,934980.0],["2006-09-11",49.7441,49.9439,46.2481,47.9462,1783390.0],["2006-09-12",48.8451,48.945,47.0472,47.3468,992590.0],["2006-09-13",47.4467,49.1448,47.4467,48.7453,629370.0],["2006-09-14",49.3446,49.3446,45.5489,45.7486,877010.0],["2006-09-15",46.1482,46.8474,44.7497,45.5488,1165990.0],["2006-09-18",45.7486,47.0472,45.6487,46.7475,766180.0],["2006-09-19",46.4478,47.2469,44.8496,46.2481,1186270.0],["2006-09-20",46.7475,47.3468,45.0494,46.0483,786230.0],["2006-09-21",46.2481,47.1471,45.5488,46.1482,616820.0],["2006-09-22",46.9473,47.3468,45.449,45.6487,539080.0],["2006-09-25",45.2492,45.6487,44.2503,44.9495,685590.0],["2006-09-26",45.1493,46.348,44.9495,46.348,500560.0],["2006-09-27",46.7475,47.3468,46.1482,47.3468,657450.0],["2006-09-28",47.5466,48.046,46.7475,47.3468,570610.0],["2006-09-29",46.5477,47.9462,46.348,47.0472,519140.0],["2006-10-02",47.3468,48.046,46.6476,46.6476,442870.0],["2006-10-03",45.8485,45.8485,43.4512,43.4512,875880.0],["2006-10-04",43.4512,44.0505,41.9529,43.8508,858580.0],["2006-10-05",44.9495,46.2481,44.3502,46.0483,532980.0],["2006-10-06",45.1493,45.8485,44.3502,44.6499,672000.0],["2006-10-09",45.0494,45.7486,44.55,44.7497,520550.0],["2006-10-10",44.4501,45.5489,44.0505,44.7497,544770.0],["2006-10-11",44.9495,45.3491,44.2503,44.4501,386610.0],["2006-10-12",44.3502,45.8485,44.2503,45.8485,463790.0],["2006-10-13",47.4467,48.1459,46.1482,47.9462,678520.0],["2006-10-16",47.8463,48.046,45.8485,46.5477,1013690.0],["2006-10-17",46.0483,47.2469,45.5488,47.1471,574640.0],["2006-10-18",47.8463,47.9462,45.7486,45.8485,603610.0],["2006-10-19",46.4478,48.046,46.348,47.8463,762520.0],["2006-10-20",47.8463,47.8463,46.348,46.5477,518120.0],["2006-10-23",45.7486,47.3468,45.5489,47.2469,384740.0],["2006-10-24",46.6476,48.8452,46.2481,48.6454,784760.0],["2006-10-25",48.4456,49.2447,48.2458,49.2447,988060.0],["2006-10-26",49.5444,49.6443,47.4467,47.8463,1187710.0],["2006-10-27",47.8463,48.7453,47.5466,47.7464,397370.0],["2006-10-30",48.046,49.0449,47.7464,48.1459,511320.0],["2006-10-31",48.1459,49.0449,47.6465,48.945,474230.0],["2006-11-01",49.9439,50.1437,47.9462,48.1459,970300.0],["2006-11-02",48.5455,49.1448,48.1459,48.4456,490800.0],["2006-11-03",48.2458,49.2447,47.7464,49.0449,436040.0],["2006-11-06",49.0449,50.2436,48.4456,49.0449,644260.0],["2006-11-07",48.945,50.9428,48.945,50.743,975670.0],["2006-11-08",49.9439,51.0427,49.1448,50.1437,1008730.0],["2006-11-09",50.8429,52.3412,50.8429,52.2413,1033360.0],["2006-11-10",52.4411,52.9406,51.2425,51.642,472050.0],["2006-11-13",50.5432,51.9417,50.5432,51.9417,476110.0],["2006-11-14",51.9417,52.3412,50.8429,51.3423,574020.0],["2006-11-15",50.3435,52.2413,50.0438,51.8418,634500.0],["2006-11-16",52.1414,52.3412,49.4445,49.6443,675550.0],["2006-11-17",49.5444,50.4434,48.945,50.1437,527000.0],["2006-11-20",51.0427,51.3423,49.7441,49.844,594980.0],["2006-11-21",50.6431,51.7419,50.5432,51.4422,408920.0],["2006-11-22",51.7419,52.3412,50.743,51.5421,451380.0],["2006-11-24",52.7408,52.9406,52.1414,52.6409,291420.0],["2006-11-27",52.9406,53.3401,51.3423,51.642,747950.0],["2006-11-28",51.4422,52.1414,50.743,52.1414,449210.0],["2006-11-29",51.9417,52.3412,51.3423,51.7419,332310.0],["2006-11-30",52.4411,54.7385,52.2413,54.4389,1138980.0],["2006-12-01",54.1392,54.9383,53.2402,53.6398,732890.0],["2006-12-04",53.3401,54.6386,52.541,54.2391,725160.0],["2006-12-05",54.5388,54.7385,53.1403,53.44,655210.0],["2006-12-06",52.4411,54.0393,52.3412,52.9406,595320.0],["2006-12-07",53.1403,54.0393,52.0416,53.6398,596130.0],["2006-12-08",53.9394,54.1392,51.642,51.9417,766380.0],["2006-12-11",51.8418,52.7408,51.7419,52.3412,399940.0],["2006-12-12",51.7419,52.1414,50.743,51.8418,511530.0],["2006-12-13",51.3423,52.541,51.1426,51.4422,491760.0],["2006-12-14",51.5421,52.1414,51.3423,51.4422,324390.0],["2006-12-15",51.5421,51.7419,49.5444,50.1437,945010.0],["2006-12-18",49.6443,49.844,48.2458,48.5455,703200.0],["2006-12-19",48.3457,50.3435,48.046,49.9439,638070.0],["2006-12-20",50.3435,50.3435,49.0449,49.1448,360280.0],["2006-12-21",49.2447,49.2447,48.046,48.3457,397090.0],["2006-12-22",48.7453,48.8452,47.9462,48.7453,314720.0],["2006-12-26",49.1448,49.9439,48.4456,48.8451,265220.0],["2006-12-27",49.1448,49.5444,48.945,49.4445,313670.0],["2006-12-28",50.1437,50.2436,49.4445,49.4445,316110.0],["2006-12-29",49.4445,49.6443,48.7453,49.4445,374480.0],["2007-01-03",49.2447,50.1437,47.0472,47.8463,702640.0],["2007-01-04",48.5455,48.5455,46.2481,46.2481,579650.0],["2007-01-05",46.1482,46.1482,43.651,44.6499,1222600.0],["2007-01-08",44.7497,45.1493,44.3502,44.6499,631590.0],["2007-01-09",44.6499,44.6499,40.6543,41.9529,2180470.0],["2007-01-10",41.9529,42.752,41.4535,42.5522,674900.0],["2007-01-11",42.752,43.7509,42.1527,42.6521,557650.0],["2007-01-12",43.3513,44.8496,43.1515,44.4501,547610.0],["2007-01-16",44.7497,44.7497,42.8519,42.9518,611370.0],["2007-01-17",42.752,44.0505,42.752,43.9506,986160.0],["2007-01-18",44.1504,44.7497,42.4523,42.6521,523410.0],["2007-01-19",42.6521,43.4512,41.9529,43.4512,500940.0],["2007-01-22",43.4512,43.9506,42.5522,42.8519,442620.0],["2007-01-23",43.8508,45.2492,43.651,44.9495,913620.0],["2007-01-24",44.4501,45.5488,43.9506,44.9495,871920.0],["2007-01-25",45.8485,45.8485,43.9506,44.3502,742230.0],["2007-01-26",44.4501,44.9495,43.5511,44.9495,500870.0],["2007-01-29",43.9506,44.8496,42.8519,43.0517,827190.0],["2007-01-30",43.7509,43.8508,43.1515,43.4512,370140.0],["2007-01-31",43.2514,44.2503,43.2514,43.7509,607360.0],["2007-02-01",44.7497,44.8496,43.9506,44.6499,649960.0],["2007-02-02",44.4501,44.4501,43.651,43.7509,472600.0],["2007-02-05",44.3502,44.6499,43.5511,43.7509,583120.0],["2007-02-06",44.4501,44.6499,43.2514,43.3513,458660.0],["2007-02-07",43.1515,43.651,42.3524,42.752,543860.0],["2007-02-08",42.2526,43.5511,42.1527,43.5511,596280.0],["2007-02-09",43.7509,44.1504,42.3524,42.4523,727130.0],["2007-02-12",42.4523,43.3513,42.2526,42.6521,608200.0],["2007-02-13",43.2514,43.3513,42.5522,43.0517,503580.0],["2007-02-14",43.5511,44.9495,43.0517,44.7497,1113020.0],["2007-02-15",44.9495,46.348,44.2503,45.2492,789110.0],["2007-02-16",45.2492,46.1482,44.7497,45.3491,525650.0],["2007-02-20",45.1493,45.3491,44.6499,44.8496,523370.0],["2007-02-21",45.1493,46.9473,44.6499,46.8474,1096530.0],["2007-02-22",47.8463,48.2458,46.7475,46.9473,750800.0],["2007-02-23",47.7464,48.2458,46.5477,46.7475,847970.0],["2007-02-26",47.2469,48.5455,46.8474,47.9462,812390.0],["2007-02-27",46.0483,47.1471,43.2514,43.7509,1131290.0],["2007-02-28",44.4501,45.5488,43.2514,45.0494,919830.0],["2007-03-01",44.9495,45.5488,44.1504,44.3502,783440.0],["2007-03-02",43.9506,44.1504,42.1527,42.2526,1124940.0],["2007-03-05",41.0539,42.3524,39.9551,41.0539,858240.0],["2007-03-06",42.4523,43.2514,42.2526,43.0517,605380.0],["2007-03-07",43.1515,44.3502,42.5522,42.8519,941660.0],["2007-03-08",43.651,43.8508,42.6521,43.1515,553100.0],["2007-03-09",43.5511,43.7509,42.3524,42.8519,494420.0],["2007-03-12",42.3524,42.752,41.9529,42.0528,581290.0],["2007-03-13",41.6532,42.3524,40.1549,40.3547,853280.0],["2007-03-14",39.9551,40.7542,38.9563,40.4546,919540.0],["2007-03-15",40.2548,41.3536,40.2548,40.7542,564570.0],["2007-03-16",40.7542,41.7531,40.6543,41.1538,798730.0],["2007-03-19",39.9551,40.3547,38.9563,39.4557,1088900.0],["2007-03-20",39.6555,40.4546,39.4557,39.8552,612660.0],["2007-03-21",39.9551,40.3547,39.2559,40.3547,730450.0],["2007-03-22",40.5545,40.8541,39.8552,40.2548,656640.0],["2007-03-23",40.1549,40.6543,39.8552,39.9551,463770.0],["2007-03-26",40.4546,42.6521,40.3547,42.4523,1042100.0],["2007-03-27",42.1527,43.1515,41.2537,41.4534,718120.0],["2007-03-28",41.7531,42.5522,41.3536,41.6532,843200.0],["2007-03-29",41.9529,42.1527,41.1538,41.5533,460280.0],["2007-03-30",41.7531,41.9529,40.954,41.0539,555510.0],["2007-04-02",41.7531,42.9518,40.6543,42.9518,1046930.0],["2007-04-03",42.5522,43.7509,42.4523,43.1515,718490.0],["2007-04-04",43.8508,44.2503,43.0517,43.1515,678090.0],["2007-04-05",43.2514,43.3513,42.5522,42.752,508890.0],["2007-04-09",42.9518,43.1515,41.853,41.9529,564660.0],["2007-04-10",42.4523,42.8519,41.9529,42.1527,557370.0],["2007-04-11",42.1527,42.4523,41.0539,41.4534,746530.0],["2007-04-12",41.5533,42.1527,40.954,41.0539,871470.0],["2007-04-13",41.4535,42.6521,41.3536,42.5522,1180750.0],["2007-04-16",42.9518,43.5511,42.3524,42.6521,1078800.0],["2007-04-17",42.6521,42.752,41.3536,41.5533,888750.0],["2007-04-18",41.7531,41.9529,41.1538,41.4534,798300.0],["2007-04-19",41.1538,41.1538,39.9551,40.1549,956290.0],["2007-04-20",40.954,41.4535,40.2548,40.3547,855700.0],["2007-04-23",40.3547,40.7542,39.9551,40.2548,924250.0],["2007-04-24",40.3547,40.3547,39.0561,39.5556,1202230.0],["2007-04-25",39.8552,40.6543,39.4557,40.2548,790840.0],["2007-04-26",39.7554,40.055,39.5556,39.9551,608050.0],["2007-04-27",39.8552,40.2548,39.5556,39.6555,621390.0],["2007-04-30",39.8552,41.7531,39.6555,40.8541,1581650.0],["2007-05-01",40.7542,40.8541,39.8552,39.9551,710420.0],["2007-05-02",39.9551,41.0539,39.8552,40.4546,783620.0],["2007-05-03",40.2548,40.2548,38.6566,38.9563,2436850.0],["2007-05-04",39.0561,39.2559,37.358,38.257,2939580.0],["2007-05-07",38.6566,38.8564,38.0573,38.257,1352730.0],["2007-05-08",38.3569,38.4568,36.6588,36.8586,1404780.0],["2007-05-09",37.1583,37.6577,36.1594,37.6577,1425280.0],["2007-05-10",37.4579,37.4579,35.66,35.7598,1171120.0],["2007-05-11",36.3592,36.4591,35.7598,36.3592,969890.0],["2007-05-14",36.4591,37.0584,35.5601,36.2593,1220710.0],["2007-05-15",36.4591,36.8586,36.0595,36.1594,1046770.0],["2007-05-16",36.3592,36.7587,35.5601,36.2593,1027330.0],["2007-05-17",36.0595,36.2593,35.4602,35.7598,845290.0],["2007-05-18",36.1594,36.5589,35.7598,36.5589,670720.0],["2007-05-21",36.4591,37.6577,36.1594,36.9585,1011640.0],["2007-05-22",37.2582,37.358,36.1594,36.4591,905340.0],["2007-05-23",36.3592,37.0584,36.2593,36.3592,521200.0],["2007-05-24",36.2593,36.4591,34.9607,35.1605,833340.0],["2007-05-25",35.66,35.66,34.6611,35.5601,857070.0],["2007-05-29",36.0595,36.3592,34.9607,35.0606,683730.0],["2007-05-30",34.761,35.5601,34.5612,35.5601,783430.0],["2007-05-31",36.0595,36.1594,35.7598,36.0595,621020.0],["2007-06-01",36.6588,37.4579,36.2593,37.0584,646970.0],["2007-06-04",37.1583,37.8575,36.8586,37.4579,624370.0],["2007-06-05",37.4579,37.7576,36.9585,37.4579,627720.0],["2007-06-06",37.1583,37.358,36.0595,36.6588,683160.0],["2007-06-07",36.6588,37.0584,36.3592,36.6588,1074110.0],["2007-06-08",36.5589,36.8586,35.9596,36.6588,626810.0],["2007-06-11",36.8586,37.0584,36.4591,36.5589,473580.0],["2007-06-12",36.3592,36.6588,35.7598,35.9596,685030.0],["2007-06-13",36.1594,36.5589,35.9596,36.2593,560080.0],["2007-06-14",36.1594,36.6588,36.1594,36.4591,597260.0],["2007-06-15",37.358,37.358,36.4591,37.1583,732280.0],["2007-06-18",37.0584,37.5578,36.8586,37.3581,458360.0],["2007-06-19",37.3581,37.9574,37.1583,37.8575,467320.0],["2007-06-20",37.7576,37.8575,36.8586,36.9585,435600.0],["2007-06-21",36.9585,37.1583,36.0595,36.6588,419810.0],["2007-06-22",36.5589,37.1583,36.1594,37.1583,628740.0],["2007-06-25",36.8586,36.9585,36.1594,36.2593,363830.0],["2007-06-26",36.2593,36.2593,35.0606,35.5601,566670.0],["2007-06-27",35.1605,35.8597,34.8609,35.66,646840.0],["2007-06-28",35.8597,36.3592,35.5601,35.66,409600.0],["2007-06-29",36.1594,36.2593,35.7598,35.8597,475300.0],["2007-07-02",36.0595,36.7587,36.0595,36.7587,369650.0],["2007-07-03",36.6588,37.4579,36.6588,37.2582,318260.0],["2007-07-05",37.2582,40.5545,36.6588,39.8552,1711250.0],["2007-07-06",39.5556,41.7531,39.3558,40.1549,1357640.0],["2007-07-09",40.7542,41.7531,39.9551,40.7542,1168040.0],["2007-07-10",41.1538,41.1538,39.6555,39.6555,753190.0],["2007-07-11",40.055,40.954,39.7554,40.5545,691520.0],["2007-07-12",41.1538,41.4534,40.7542,41.1538,535740.0],["2007-07-13",41.1538,42.3524,41.0539,41.6532,981000.0],["2007-07-16",41.853,42.2526,40.954,41.5533,924830.0],["2007-07-17",41.3536,41.7531,40.7542,40.8541,395770.0],["2007-07-18",40.6543,42.0528,40.5545,41.9529,731490.0],["2007-07-19",42.4523,42.4523,41.9529,42.1527,408250.0],["2007-07-20",42.1527,42.3524,41.3536,41.7531,527560.0],["2007-07-23",41.4534,41.9529,40.954,41.2537,352630.0],["2007-07-24",41.5533,41.9529,40.8541,40.954,533570.0],["2007-07-25",40.8541,40.954,38.6566,40.055,763870.0],["2007-07-26",39.7554,40.055,37.9574,38.8564,834490.0],["2007-07-27",38.6566,39.4557,38.0573,38.5567,698950.0],["2007-07-30",38.6566,39.9551,37.9574,39.7554,702950.0],["2007-07-31",39.9551,40.3547,38.5567,39.0561,595640.0],["2007-08-01",38.6566,38.9563,37.6577,38.257,708820.0],["2007-08-02",38.3569,38.6566,37.4579,37.5578,746570.0],["2007-08-03",37.9574,38.3569,36.4591,36.6588,835390.0],["2007-08-06",36.7587,38.1572,36.1594,38.1572,725410.0],["2007-08-07",37.5578,38.6566,36.6588,38.6566,893080.0],["2007-08-08",38.1572,39.8552,37.4579,39.5556,1272510.0],["2007-08-09",37.6577,39.5556,37.5578,39.3558,984950.0],["2007-08-10",38.9563,40.954,38.6566,40.8541,1263300.0],["2007-08-13",40.5545,41.0539,38.3569,38.5567,654940.0],["2007-08-14",38.5567,38.8564,37.1583,37.2582,625690.0],["2007-08-15",37.0584,37.5578,36.1594,36.2593,695920.0],["2007-08-16",35.4602,35.5601,29.7666,33.6622,2006360.0],["2007-08-17",35.2604,35.66,33.2626,33.4624,782540.0],["2007-08-20",33.9619,34.8609,33.5623,34.4613,584070.0],["2007-08-21",34.4613,34.6611,32.963,33.3625,653250.0],["2007-08-22",33.862,33.9619,33.3625,33.5623,614650.0],["2007-08-23",33.9619,33.9619,32.5634,32.8631,518710.0],["2007-08-24",32.7632,33.862,32.5634,33.6622,488600.0],["2007-08-27",33.6622,33.7621,33.1628,33.3625,246920.0],["2007-08-28",33.0629,33.4624,32.4635,32.4635,435040.0],["2007-08-29",32.8631,33.862,32.5634,33.862,351550.0],["2007-08-30",33.2626,33.862,32.7632,32.7632,309410.0],["2007-08-31",33.4624,34.3614,33.3625,34.1616,434850.0],["2007-09-04",34.4613,35.7598,34.3614,34.4613,823360.0],["2007-09-05",34.4613,34.4613,33.3625,33.9619,605890.0],["2007-09-06",34.5612,36.2593,34.1616,35.4602,846310.0],["2007-09-07",36.0595,36.2593,34.6611,34.9607,778130.0],["2007-09-10",35.1605,35.5601,33.9619,34.0617,556850.0],["2007-09-11",34.2615,35.5601,34.1616,35.5601,885340.0],["2007-09-12",35.4602,35.7598,34.6611,35.0606,598160.0],["2007-09-13",34.8609,35.1605,34.2615,34.5612,592450.0],["2007-09-14",34.8609,34.8609,33.0629,34.0617,752160.0],["2007-09-17",33.9619,34.761,33.3625,33.7621,534430.0],["2007-09-18",33.9619,35.1605,33.0629,34.8609,884950.0],["2007-09-19",35.2604,35.5601,34.1616,34.8609,769060.0],["2007-09-20",35.66,36.8586,35.3603,36.5589,1477530.0],["2007-09-21",37.1583,38.6566,36.9585,38.5567,1552830.0],["2007-09-24",38.7565,39.7554,38.257,38.6566,1155000.0],["2007-09-25",38.0573,38.4568,37.5578,38.257,649230.0],["2007-09-26",38.257,38.7565,37.3581,37.5578,810350.0],["2007-09-27",37.9574,38.3569,37.7576,37.9574,421890.0],["2007-09-28",38.9563,39.156,37.7576,37.8575,857860.0],["2007-10-01",37.9574,39.4557,37.6577,38.9563,640100.0],["2007-10-02",37.6577,38.4568,36.9585,38.4568,557850.0],["2007-10-03",38.257,38.4568,36.9585,36.9585,471030.0],["2007-10-04",36.9585,37.5578,36.1594,37.4579,604530.0],["2007-10-05",37.0584,38.4568,37.0584,37.9574,501530.0],["2007-10-08",37.7576,37.9574,37.1583,37.4579,298000.0],["2007-10-09",37.4579,39.156,37.3581,39.0561,622960.0],["2007-10-10",39.4557,39.5556,38.0573,38.5567,777220.0],["2007-10-11",39.0561,40.4546,38.4568,39.3558,1035790.0],["2007-10-12",39.3558,40.055,38.4568,38.9563,616980.0],["2007-10-15",39.8552,40.1549,38.5567,38.9563,646740.0],["2007-10-16",38.8564,38.9563,37.7576,38.1572,491980.0],["2007-10-17",38.257,38.6566,36.6588,37.4579,598580.0],["2007-10-18",37.358,37.9574,37.2582,37.6577,549670.0],["2007-10-19",37.7576,38.1571,36.3592,36.6588,686230.0],["2007-10-22",35.5601,36.4591,35.3603,36.1594,560610.0],["2007-10-23",36.8586,37.2582,36.2593,36.9585,481540.0],["2007-10-24",36.7587,37.4579,36.3592,37.3581,578350.0],["2007-10-25",38.0573,38.257,37.2582,37.4579,404940.0],["2007-10-26",38.4568,38.7565,38.0573,38.4568,528840.0],["2007-10-29",39.0561,39.7554,38.6566,39.5556,783250.0],["2007-10-30",38.9563,39.4557,38.1572,38.8564,779740.0],["2007-10-31",39.156,39.6555,38.1572,39.4557,826470.0],["2007-11-01",39.0561,39.2559,37.5578,38.4568,732250.0],["2007-11-02",36.8586,39.3558,36.4591,39.2559,1298850.0],["2007-11-05",39.4557,39.4557,37.9574,38.3569,854020.0],["2007-11-06",39.6555,45.7486,39.6555,43.5511,4252630.0],["2007-11-07",45.1493,46.0483,42.3524,42.4523,2810570.0],["2007-11-08",44.8496,44.8496,43.4512,44.1504,1928110.0],["2007-11-09",43.3513,44.6499,42.4523,43.651,1148000.0],["2007-11-12",42.4523,42.9518,40.6543,41.2537,1141510.0],["2007-11-13",41.5533,42.5522,40.954,41.5533,772080.0],["2007-11-14",42.9518,43.4512,41.9529,42.1527,658900.0],["2007-11-15",41.2537,42.1527,39.6555,40.6543,916730.0],["2007-11-16",41.1538,41.6532,39.5556,40.954,790360.0],["2007-11-19",41.5533,41.5533,38.5567,39.2559,793970.0],["2007-11-20",39.7554,40.5545,39.0561,40.5545,822760.0],["2007-11-21",40.3547,41.0539,39.7554,40.2548,683980.0],["2007-11-23",41.9529,42.1527,40.2548,42.1527,429840.0],["2007-11-26",42.4523,44.2503,42.4523,42.8519,1389410.0],["2007-11-27",42.3524,42.752,41.0539,42.3524,654980.0],["2007-11-28",41.9529,44.0505,41.4535,44.0505,829240.0],["2007-11-29",43.4512,43.651,42.0528,43.1515,667980.0],["2007-11-30",42.752,43.0517,41.5533,41.6532,708920.0],["2007-12-03",42.5522,43.9506,41.3536,43.8508,836460.0],["2007-12-04",44.2503,44.3502,41.0539,41.5533,810350.0],["2007-12-05",41.6532,41.9529,40.5545,41.1538,521570.0],["2007-12-06",40.954,42.4523,40.6543,42.0528,488620.0],["2007-12-07",42.2526,44.55,41.1538,44.0505,768800.0],["2007-12-10",44.6499,44.6499,42.3524,43.8508,771570.0],["2007-12-11",43.8508,45.5488,43.1515,43.7509,974370.0],["2007-12-12",44.9495,45.449,43.9506,44.4501,558700.0],["2007-12-13",43.8508,44.4501,42.6521,43.9506,736490.0],["2007-12-14",43.4512,43.651,41.853,41.853,498390.0],["2007-12-17",42.4523,42.4523,40.6543,40.7542,410060.0],["2007-12-18",41.5533,41.7531,40.055,41.0539,567660.0],["2007-12-19",40.954,41.1538,39.7554,40.3547,573310.0],["2007-12-20",40.2548,44.8496,39.7554,44.8496,729110.0],["2007-12-21",45.1493,45.8485,43.0517,45.2492,1140450.0],["2007-12-24",45.1493,45.1493,43.0517,43.4512,1083460.0],["2007-12-26",44.55,49.6443,44.0505,48.945,1203310.0],["2007-12-27",48.046,49.1448,46.0483,47.7464,1156480.0],["2007-12-28",48.046,48.3457,47.0472,47.2469,478930.0],["2007-12-31",47.8463,49.3446,46.0483,49.3446,663640.0],["2008-01-02",50.0438,50.1437,47.9462,48.3457,1139030.0],["2008-01-03",48.5455,48.945,46.6476,46.7475,947140.0],["2008-01-04",46.2481,46.6476,43.7509,44.4501,989910.0],["2008-01-07",45.449,45.449,41.9529,42.5522,726240.0],["2008-01-08",44.55,47.6465,44.4501,45.3491,1525460.0],["2008-01-09",46.0483,47.0472,44.4501,46.7475,836910.0],["2008-01-10",45.9484,48.6454,45.3491,48.4456,1267260.0],["2008-01-11",47.9462,50.0438,47.9462,48.4456,1502500.0],["2008-01-14",49.9439,50.9428,49.3446,50.5432,1632360.0],["2008-01-15",49.7441,49.9439,47.0472,47.3468,1111790.0],["2008-01-16",45.7486,46.9473,44.1504,45.6487,1469090.0],["2008-01-17",46.9473,48.4456,45.0494,45.2492,1106220.0],["2008-01-18",46.6476,46.9473,44.4501,46.0483,806570.0],["2008-01-22",42.6521,45.8485,42.3524,44.9495,1116300.0],["2008-01-23",43.4512,45.1493,40.4546,43.651,1576290.0],["2008-01-24",45.8485,46.4478,44.6499,45.7486,1115940.0],["2008-01-25",46.5477,47.3468,44.9495,45.2492,756730.0],["2008-01-28",45.449,46.348,44.2503,46.1482,978870.0],["2008-01-29",45.9484,47.0472,45.449,46.348,821600.0],["2008-01-30",46.2481,46.7475,45.3491,45.3491,1027610.0],["2008-01-31",44.9495,46.0483,43.9506,45.449,896920.0],["2008-02-01",46.348,46.4478,44.1504,45.8485,778530.0],["2008-02-04",45.0494,45.2492,43.9506,44.1504,613870.0],["2008-02-05",43.1515,43.5511,42.2526,42.5522,718930.0],["2008-02-06",43.2514,43.8508,41.7531,41.9529,750040.0],["2008-02-07",41.7531,42.9518,41.5533,42.0528,659760.0],["2008-02-08",42.4523,44.3502,42.2526,43.651,972270.0],["2008-02-11",43.7509,44.6499,42.8519,43.8508,671750.0],["2008-02-12",44.0505,44.3502,42.1527,42.2526,721840.0],["2008-02-13",42.752,43.8508,42.0528,43.4512,954080.0],["2008-02-14",43.7509,43.9506,42.5522,42.6521,535870.0],["2008-02-15",42.8519,44.0505,42.0528,43.651,795640.0],["2008-02-19",44.6499,47.4467,44.55,47.1471,1329730.0],["2008-02-20",46.6476,49.4445,46.348,49.4445,1245240.0],["2008-02-21",49.3446,50.0438,46.7475,46.8474,1081910.0],["2008-02-22",47.2469,48.2458,46.0483,47.9462,636590.0],["2008-02-25",47.9462,48.945,47.1471,48.7453,706090.0],["2008-02-26",48.4456,49.9439,48.1459,48.3457,1083500.0],["2008-02-27",49.844,50.1437,48.6454,48.7453,1508300.0],["2008-02-28",49.3446,49.844,47.7464,48.3457,1073550.0],["2008-02-29",49.0449,49.6443,47.4467,48.1459,1239440.0],["2008-03-03",49.3446,51.7419,49.1448,51.5421,2424590.0],["2008-03-04",50.9428,51.5421,47.4467,48.6454,1807940.0],["2008-03-05",49.3446,51.0427,48.6454,50.9428,1667010.0],["2008-03-06",50.3435,50.8429,48.1459,48.2458,1403130.0],["2008-03-07",48.4456,48.8452,46.2481,46.9473,1295620.0],["2008-03-10",45.9484,47.4467,45.5488,46.9473,1426640.0],["2008-03-11",47.6465,48.8451,47.3468,48.8451,1369830.0],["2008-03-12",46.2481,46.4478,43.4512,43.651,2530900.0],["2008-03-13",43.2514,45.5488,42.6521,45.0494,4384150.0],["2008-03-14",45.5488,45.6487,43.4512,44.8496,1630620.0],["2008-03-17",44.4501,45.8485,43.0517,44.4501,1553350.0],["2008-03-18",44.7497,44.9495,42.6521,43.0517,1103290.0],["2008-03-19",42.4523,42.9518,40.055,40.5545,1712810.0],["2008-03-20",39.0561,40.4546,36.4591,40.4546,4218690.0],["2008-03-24",40.6543,40.954,38.1572,38.7565,1275410.0],["2008-03-25",39.6555,39.8552,38.6566,39.2559,998490.0],["2008-03-26",39.6555,39.7554,38.9563,39.4557,814830.0],["2008-03-27",39.156,43.4512,38.7565,42.4523,2173720.0],["2008-03-28",41.9529,42.0528,40.4546,40.954,923870.0],["2008-03-31",41.2537,41.853,39.2559,40.3547,1249840.0],["2008-04-01",39.156,39.156,37.1583,38.5567,1841870.0],["2008-04-02",38.9563,39.5556,37.9574,38.9563,1073310.0],["2008-04-03",38.6566,39.7554,38.6566,39.2559,889110.0],["2008-04-04",39.5556,39.7554,38.6566,39.3558,1159980.0],["2008-04-07",39.6555,40.2548,39.0561,39.2559,873450.0],["2008-04-08",38.4568,38.8564,37.4579,37.9574,895710.0],["2008-04-09",38.0573,38.7565,37.8575,38.257,865770.0],["2008-04-10",38.0573,38.7565,37.4579,37.8575,780010.0],["2008-04-11",37.4579,37.8575,36.1594,36.3592,1162540.0],["2008-04-14",35.9596,36.5589,35.5601,36.3592,749060.0],["2008-04-15",36.9585,37.1583,36.0595,36.6588,676670.0],["2008-04-16",37.6577,38.3569,37.358,38.257,1033690.0],["2008-04-17",37.9574,38.257,37.4579,37.6577,582560.0],["2008-04-18",36.4591,36.6588,35.5601,36.4591,1559100.0],["2008-04-21",36.3592,36.6588,35.0606,35.66,836090.0],["2008-04-22",35.5601,36.2593,35.3603,35.8597,1053930.0],["2008-04-23",35.5601,35.9596,35.0606,35.3603,952220.0],["2008-04-24",34.9607,35.1605,32.963,33.1628,1595000.0],["2008-04-25",33.6622,33.6622,32.2638,32.6633,1404920.0],["2008-04-28",33.0629,33.1628,31.4647,31.6644,1100810.0],["2008-04-29",31.2649,31.2649,29.4669,29.7666,1912840.0],["2008-04-30",30.266,30.9652,29.6667,30.6656,1830710.0],["2008-05-01",30.0662,31.0651,29.4669,30.266,919700.0],["2008-05-02",30.5657,31.4647,30.4658,31.0651,817470.0],["2008-05-05",31.8642,32.5634,31.4647,31.5646,893340.0],["2008-05-06",31.8642,32.2638,31.3648,31.4647,846460.0],["2008-05-07",30.9652,31.8642,30.1661,31.5646,1489440.0],["2008-05-08",32.064,33.3625,31.9641,33.2626,1202130.0],["2008-05-09",33.4624,33.5623,32.3637,33.1628,1002440.0],["2008-05-12",33.1628,34.3614,32.5634,33.6622,754360.0],["2008-05-13",32.963,33.2626,31.8642,32.7632,940200.0],["2008-05-14",32.963,33.4624,31.165,31.2649,969800.0],["2008-05-15",32.3637,32.7632,31.9641,32.3637,640610.0],["2008-05-16",33.1628,33.4624,31.7643,32.6633,1493320.0],["2008-05-19",33.1628,34.4613,32.963,33.6622,1139830.0],["2008-05-20",34.1616,34.2615,32.963,33.5623,1522090.0],["2008-05-21",33.7621,34.761,33.4624,33.6622,1513330.0],["2008-05-22",33.7621,34.5612,33.0629,33.9619,1256740.0],["2008-05-23",34.0617,34.3614,33.0629,33.5623,881690.0],["2008-05-27",33.0629,33.1628,31.5646,31.8642,766480.0],["2008-05-28",31.3648,32.2638,31.165,31.8642,659020.0],["2008-05-29",31.165,31.4647,30.7655,31.2649,888130.0],["2008-05-30",31.6644,31.6644,30.9652,31.2649,724710.0],["2008-06-02",31.2649,32.7632,30.7655,32.3637,765460.0],["2008-06-03",31.7643,32.963,31.2649,32.6633,1155670.0],["2008-06-04",32.6633,32.7632,31.2649,31.4647,661500.0],["2008-06-05",31.3648,32.963,31.0651,32.7632,940130.0],["2008-06-06",32.7632,33.5623,32.5634,32.963,909840.0],["2008-06-09",32.963,33.1628,32.064,32.5634,759330.0],["2008-06-10",31.9641,32.064,30.0662,30.1661,1465650.0],["2008-06-11",30.6656,30.8653,27.569,27.9686,1973700.0],["2008-06-12",27.8687,29.0674,27.3693,27.6689,1268730.0],["2008-06-13",27.8687,28.9675,27.8687,28.5679,929890.0],["2008-06-16",29.2671,29.5668,27.7688,28.0685,1112550.0],["2008-06-17",28.1684,28.8676,27.7688,28.2683,542390.0],["2008-06-18",28.6678,29.0674,27.8687,28.468,975130.0],["2008-06-19",28.7677,30.5657,28.468,29.1672,1337130.0],["2008-06-20",29.5668,32.4635,28.468,32.4635,2588800.0],["2008-06-23",31.0651,31.3648,30.1661,30.8653,1220780.0],["2008-06-24",30.8653,30.8653,29.0674,29.0674,695430.0],["2008-06-25",29.6667,29.6667,28.0685,29.367,1222790.0],["2008-06-26",30.3659,30.6656,29.4669,29.6667,842290.0],["2008-06-27",30.0662,30.266,28.9675,30.1661,1788550.0],["2008-06-30",30.9652,31.0651,28.9675,28.9675,929140.0],["2008-07-01",29.5668,29.5668,27.9686,28.0685,1291430.0],["2008-07-02",28.468,28.7677,26.9697,26.9697,1254320.0],["2008-07-03",27.0696,27.3693,24.5724,25.1717,1234720.0],["2008-07-07",25.4714,26.0707,24.5724,25.3715,950510.0],["2008-07-08",24.972,25.1717,23.2739,24.1729,1464400.0],["2008-07-09",24.3726,24.7722,23.174,23.3738,1071500.0],["2008-07-10",24.2727,25.8709,23.7733,25.2716,1078460.0],["2008-07-11",25.2716,26.1706,24.7722,25.5713,970410.0],["2008-07-14",25.7711,26.8698,25.0718,25.7711,721140.0],["2008-07-15",25.7711,25.9708,23.9731,24.2727,1176100.0],["2008-07-16",24.2727,25.1717,23.5735,23.8732,1291480.0],["2008-07-17",24.2727,25.0718,23.2739,23.4736,933140.0],["2008-07-18",23.0741,25.1717,23.0741,24.5724,1142750.0],["2008-07-21",24.7722,25.2716,23.8732,24.8721,910240.0],["2008-07-22",25.1717,25.2716,24.2727,24.6723,810460.0],["2008-07-23",24.972,25.0718,23.9731,24.073,831430.0],["2008-07-24",24.1729,24.7722,23.4736,23.9731,857660.0],["2008-07-25",23.9731,25.2716,23.7733,25.2716,862870.0],["2008-07-28",24.6723,25.2716,24.6723,24.8721,589260.0],["2008-07-29",24.7722,25.4714,24.5724,24.972,688540.0],["2008-07-30",24.3726,26.3704,24.3726,26.2705,716220.0],["2008-07-31",26.8698,29.6667,26.2705,28.8676,2183900.0],["2008-08-01",28.468,28.7677,26.6701,26.8698,984480.0],["2008-08-04",26.4703,28.5679,25.1717,25.7711,1254110.0],["2008-08-05",25.1717,26.1706,23.4736,23.5735,1661410.0],["2008-08-06",24.2727,25.4714,24.1729,25.0718,955790.0],["2008-08-07",25.2716,25.5713,24.3726,24.5724,812360.0],["2008-08-08",23.4736,23.7733,19.9776,20.8766,2363280.0],["2008-08-11",21.1762,21.376,16.881,17.3805,3381210.0],["2008-08-12",17.6801,19.0786,17.5803,18.1796,1747160.0],["2008-08-13",18.679,19.578,18.2795,19.1785,1687170.0],["2008-08-14",19.1785,19.6779,18.5791,18.8788,1202640.0],["2008-08-15",18.4792,18.8788,17.9798,18.0797,989790.0],["2008-08-18",18.5791,18.7789,18.0797,18.2795,552730.0],["2008-08-19",18.0797,18.9787,18.0797,18.3794,612060.0],["2008-08-20",18.3794,19.1785,17.8799,17.9798,916930.0],["2008-08-21",18.7789,19.6779,18.3794,19.578,1249410.0],["2008-08-22",19.1785,19.6779,18.5791,18.679,817120.0],["2008-08-25",18.8788,19.578,18.0797,18.5791,634300.0],["2008-08-26",18.679,18.8788,17.2806,17.6801,1180160.0],["2008-08-27",18.0797,18.0797,17.2806,17.5803,1081140.0],["2008-08-28",18.0797,18.5791,17.6801,18.5791,698140.0],["2008-08-29",18.5791,18.679,17.5803,17.8799,552440.0],["2008-09-02",17.4804,17.4804,16.1818,17.3805,1687930.0],["2008-09-03",17.3805,17.9798,16.5814,17.9798,1402380.0],["2008-09-04",17.78,17.8799,16.7812,17.2806,966730.0],["2008-09-05",17.6801,17.6801,16.1818,16.5814,1249180.0],["2008-09-08",16.7812,17.2806,15.4826,15.5825,1184560.0],["2008-09-09",15.0831,15.6824,14.1841,14.8833,1794880.0],["2008-09-10",14.9832,15.6824,14.1841,14.8833,1526270.0],["2008-09-11",14.6835,14.7834,13.6846,14.4837,1032280.0],["2008-09-12",14.3838,16.2817,14.1841,15.6824,1227520.0],["2008-09-15",15.1829,16.1818,14.6835,14.7834,887380.0],["2008-09-16",14.3838,14.6835,13.5847,14.3838,1180280.0],["2008-09-17",14.3838,17.78,14.0842,16.2817,2051590.0],["2008-09-18",17.78,18.7789,16.6813,18.1796,2576620.0],["2008-09-19",17.78,18.8788,16.7812,17.6801,2337390.0],["2008-09-22",18.0797,19.7778,17.4804,19.0786,1709200.0],["2008-09-23",19.0786,19.7778,18.4792,18.9787,1104610.0],["2008-09-24",19.4781,19.4781,16.881,17.2806,1049210.0],["2008-09-25",17.1807,18.1796,16.5814,17.78,931670.0],["2008-09-26",17.2806,18.679,17.1807,17.78,892990.0],["2008-09-29",17.3805,17.78,14.7834,14.7834,1197490.0],["2008-09-30",15.4826,15.4826,14.3838,15.2828,890090.0],["2008-10-01",15.8822,15.8822,14.4837,14.7834,986620.0],["2008-10-02",14.5836,14.8833,11.0875,11.3872,1704650.0],["2008-10-03",12.3861,13.6846,11.4871,11.8867,1140820.0],["2008-10-06",12.1863,12.9854,10.2884,12.7856,1153310.0],["2008-10-07",12.8855,13.385,10.1886,11.3872,1175960.0],["2008-10-08",10.9877,14.8833,10.9877,13.2851,1700070.0],["2008-10-09",12.9854,14.6835,12.3861,12.5859,1417380.0],["2008-10-10",12.6858,13.9843,10.5881,13.4849,1396340.0],["2008-10-13",13.4849,14.0842,11.9865,13.9843,1002260.0],["2008-10-14",13.4849,13.8844,11.4871,12.3861,838370.0],["2008-10-15",11.7868,12.486,10.4882,10.7879,676630.0],["2008-10-16",10.9877,11.0875,9.4893,9.8889,1122770.0],["2008-10-17",9.8889,10.688,8.9899,9.2896,1254080.0],["2008-10-20",9.6891,9.789,8.1908,8.89,1000220.0],["2008-10-21",8.7901,9.2896,7.991,7.991,1016070.0],["2008-10-22",7.6914,7.8911,6.5926,6.8923,1191790.0],["2008-10-23",6.5926,7.1919,5.9933,6.4927,1225940.0],["2008-10-24",5.9933,6.2929,5.4938,5.6936,1110310.0],["2008-10-27",5.7935,5.7935,4.0954,4.0954,1993040.0],["2008-10-28",4.8945,5.2941,4.0954,5.2941,1840430.0],["2008-10-29",5.9933,6.5926,5.5937,6.0932,1487400.0],["2008-10-30",6.9921,7.3917,5.7935,6.193,964760.0],["2008-10-31",6.4927,7.2918,6.193,7.1919,1018550.0],["2008-11-03",7.5915,7.5915,6.4927,6.5926,1046140.0],["2008-11-04",7.3917,7.3917,6.8923,7.2918,971830.0],["2008-11-05",7.2918,7.2918,6.2929,6.7924,765350.0],["2008-11-06",6.7924,6.8923,5.7935,5.7935,728400.0],["2008-11-07",5.9933,6.4927,5.4938,5.7935,643360.0],["2008-11-10",6.193,6.3928,4.9944,5.0943,816840.0],["2008-11-11",4.9944,5.7935,4.9944,5.4938,449530.0],["2008-11-12",5.4938,5.4938,4.5948,4.5948,576740.0],["2008-11-13",4.8945,5.8934,4.3951,5.2941,902820.0],["2008-11-14",5.6936,5.9933,5.1942,5.1942,615870.0],["2008-11-17",5.1942,5.8934,4.7946,5.0943,713180.0],["2008-11-18",5.2941,5.5937,4.7946,4.9944,616910.0],["2008-11-19",5.0943,5.4938,4.0954,4.0954,1169660.0],["2008-11-20",4.1953,4.495,3.596,3.596,1390220.0],["2008-11-21",4.1953,5.4938,3.9955,4.9944,1467960.0],["2008-11-24",5.7935,6.2929,5.4938,6.193,1235610.0],["2008-11-25",5.9933,6.0932,5.3939,5.9933,957820.0],["2008-11-26",5.5937,6.7924,5.5937,6.6925,767620.0],["2008-11-28",6.6925,6.7924,6.2929,6.7924,274330.0],["2008-12-01",5.5937,6.0932,5.0943,5.0943,839700.0],["2008-12-02",5.8934,5.8934,5.1942,5.5937,794740.0],["2008-12-03",5.4938,5.7935,5.2941,5.4938,572030.0],["2008-12-04",5.5937,5.9933,5.2941,5.3939,783020.0],["2008-12-05",5.2941,5.4938,4.9944,5.4938,664350.0],["2008-12-08",5.9933,6.2929,5.7935,6.193,992610.0],["2008-12-09",6.193,6.4927,5.9933,5.9933,624120.0],["2008-12-10",6.4927,6.9921,6.0932,6.5926,1278940.0],["2008-12-11",6.7924,7.1919,6.193,6.2929,1907310.0],["2008-12-12",5.6936,6.8923,5.6936,6.6925,1138590.0],["2008-12-15",6.9921,7.3917,6.6925,6.9921,1281360.0],["2008-12-16",6.9921,7.991,6.6925,7.8911,1481220.0],["2008-12-17",7.5915,9.3895,7.5915,9.3895,2411350.0],["2008-12-18",9.6891,9.9888,8.4905,9.789,1653860.0],["2008-12-19",8.7901,9.6891,7.8911,7.8911,3109500.0],["2008-12-22",8.6902,9.1897,8.4905,8.89,1644220.0],["2008-12-23",9.0898,9.1897,8.6902,9.0898,783000.0],["2008-12-24",10.688,10.688,8.7901,8.9899,204560.0],["2008-12-26",9.3895,9.3895,8.7901,9.1897,504860.0],["2008-12-29",10.0887,10.1886,8.7901,8.7901,1107280.0],["2008-12-30",8.7901,9.1897,8.3906,8.5904,760290.0],["2008-12-31",8.3906,9.3895,8.1908,8.7901,963140.0],["2009-01-02",9.1897,9.4893,8.89,9.1897,493670.0],["2009-01-05",8.9899,9.3895,8.6902,9.3895,703760.0],["2009-01-06",9.1897,10.0887,9.1897,9.789,955020.0],["2009-01-07",9.9888,10.1886,9.0898,9.4893,887820.0],["2009-01-08",9.789,9.9888,9.4893,9.789,834260.0],["2009-01-09",9.8889,9.9888,9.2896,9.5892,555990.0],["2009-01-12",9.4893,9.4893,8.6902,8.9899,638580.0],["2009-01-13",8.89,8.89,7.7913,8.5904,1020000.0],["2009-01-14",7.991,8.1908,7.2918,7.4916,782440.0],["2009-01-15",7.3917,7.6914,6.5926,7.5915,855140.0],["2009-01-16",7.991,8.3906,7.7913,8.3906,678170.0],["2009-01-20",8.4905,8.7901,7.092,7.092,770620.0],["2009-01-21",8.4905,8.4905,7.2918,7.991,772560.0],["2009-01-22",7.991,8.1908,7.5915,7.991,670440.0],["2009-01-23",8.1908,8.5904,7.7913,7.8911,1257280.0],["2009-01-26",8.2907,8.9899,7.8911,8.1908,1031940.0],["2009-01-27",8.1908,8.2907,7.8911,7.991,480270.0],["2009-01-28",7.8911,7.991,7.092,7.1919,719320.0],["2009-01-29",6.9921,7.3917,6.7924,7.092,799960.0],["2009-01-30",7.5915,7.5915,7.092,7.092,650150.0],["2009-02-02",6.9921,7.092,6.5926,6.7924,746060.0],["2009-02-03",6.7924,7.092,6.6925,6.8923,432440.0],["2009-02-04",6.9921,7.2918,6.9921,6.9921,729060.0],["2009-02-05",7.2918,7.3917,6.6925,6.8923,555490.0],["2009-02-06",7.092,7.2918,6.9921,7.092,589510.0],["2009-02-09",7.092,7.1919,6.9921,7.092,382450.0],["2009-02-10",7.2918,7.5915,6.8923,6.8923,724700.0],["2009-02-11",7.3917,7.5915,6.9921,7.4916,594420.0],["2009-02-12",7.4916,7.6914,6.7924,6.7924,1760790.0],["2009-02-13",6.8923,7.1919,6.8923,7.092,501010.0],["2009-02-17",7.1919,7.5915,6.9921,6.9921,2438500.0],["2009-02-18",7.1919,7.5915,6.9921,7.4916,2445000.0],["2009-02-19",7.4916,7.991,7.3917,7.4916,819230.0],["2009-02-20",7.8911,8.0909,7.6914,7.6914,996600.0],["2009-02-23",7.6914,8.3906,7.4916,8.0909,941240.0],["2009-02-24",8.5904,8.6902,7.5915,7.6914,1060600.0],["2009-02-25",7.5915,7.7913,7.092,7.2918,628200.0],["2009-02-26",7.1919,7.3917,6.9921,6.9921,564870.0],["2009-02-27",7.2918,7.8911,7.2918,7.5915,662240.0],["2009-03-02",7.5915,7.8911,6.5926,6.5926,1142500.0],["2009-03-03",6.6925,6.8923,6.4927,6.6925,726480.0],["2009-03-04",6.7924,6.9921,6.6925,6.7924,1491310.0],["2009-03-05",6.9921,6.9921,6.4927,6.4927,531620.0],["2009-03-06",6.5926,6.7924,5.7935,6.2929,907970.0],["2009-03-09",6.4927,6.4927,5.7935,5.7935,486980.0],["2009-03-10",5.9933,6.3928,5.4938,6.2929,850500.0],["2009-03-11",6.3928,6.5926,6.0932,6.0932,636730.0],["2009-03-12",6.3928,6.5926,6.193,6.4927,554580.0],["2009-03-13",6.4927,6.4927,6.193,6.4927,531890.0],["2009-03-16",6.4927,6.4927,6.2929,6.4927,489500.0],["2009-03-17",6.4927,6.4927,6.2929,6.4927,269260.0],["2009-03-18",6.3928,6.5926,6.193,6.4927,1017120.0],["2009-03-19",6.6925,8.9899,6.6925,8.6902,2093110.0],["2009-03-20",8.6902,9.2896,7.991,8.7901,2149050.0],["2009-03-23",9.0898,9.4893,8.6902,9.4893,1016850.0],["2009-03-24",9.0898,9.2896,8.5904,9.0898,704200.0],["2009-03-25",8.9899,9.4893,8.6902,9.3895,745880.0],["2009-03-26",9.3895,9.6891,8.9899,9.6891,774560.0],["2009-03-27",9.5892,9.6891,8.9899,9.1897,702020.0],["2009-03-30",8.9899,9.1897,8.7901,8.89,725750.0],["2009-03-31",8.9899,10.1886,8.9899,9.3895,1587780.0],["2009-04-01",9.9888,11.7868,9.5892,11.7868,1479760.0],["2009-04-02",10.9877,11.9865,10.4882,11.9865,1514650.0],["2009-04-03",11.4871,11.6869,11.0875,11.1874,932570.0],["2009-04-06",10.1886,10.5881,9.9888,10.3883,1109150.0],["2009-04-07",10.5881,11.1874,9.9888,9.9888,1329900.0],["2009-04-08",10.3883,10.7879,9.9888,10.3883,953250.0],["2009-04-09",10.3883,10.9877,10.2884,10.9877,1016560.0],["2009-04-13",11.2873,11.7868,11.1874,11.587,830070.0],["2009-04-14",11.6869,12.0864,11.3872,11.4871,1083840.0],["2009-04-15",11.4871,11.7868,11.1874,11.6869,646700.0],["2009-04-16",11.6869,11.6869,10.5881,10.9877,893780.0],["2009-04-17",10.5881,11.0875,10.2884,10.4882,789860.0],["2009-04-20",10.5881,10.9877,10.3883,10.4882,745420.0],["2009-04-21",10.9877,10.9877,10.3883,10.5881,483430.0],["2009-04-22",10.7879,10.8878,10.3883,10.4882,568240.0],["2009-04-23",10.5881,11.7868,10.5881,10.8878,908330.0],["2009-04-24",11.4871,13.6846,11.3872,13.385,1779790.0],["2009-04-27",13.2851,13.2851,12.6858,13.0853,858720.0],["2009-04-28",12.0864,12.8855,11.8867,12.5859,725670.0],["2009-04-29",12.8855,13.7845,12.7856,13.5847,944150.0],["2009-04-30",13.0853,13.8844,12.6858,13.7845,1874270.0],["2009-05-01",13.6846,14.9832,13.4849,14.5836,811560.0],["2009-05-04",14.7834,16.7812,14.6835,16.6813,1504760.0],["2009-05-05",17.3805,17.3805,15.2828,16.1818,1057430.0],["2009-05-06",16.6813,16.881,15.3827,15.7823,1199840.0],["2009-05-07",16.2817,16.2817,13.1852,14.4837,1463720.0],["2009-05-08",14.6835,15.0831,13.9843,14.9832,994980.0],["2009-05-11",14.9832,15.7823,14.4837,15.7823,1053580.0],["2009-05-12",16.2817,16.4815,14.4837,15.183,1785590.0],["2009-05-13",14.5836,14.8833,13.0853,13.1852,1525770.0],["2009-05-14",13.0853,14.1841,12.6858,13.0853,1814200.0],["2009-05-15",12.9854,14.284,12.7856,13.6846,1135460.0],["2009-05-18",13.5847,13.9843,13.1852,13.6846,790180.0],["2009-05-19",13.5847,15.4826,13.5847,14.5836,1593300.0],["2009-05-20",15.4826,15.8822,14.5836,14.8833,1398360.0],["2009-05-21",14.6835,15.1829,13.5847,14.4837,1401220.0],["2009-05-22",14.9832,15.0831,13.9843,13.9843,1114760.0],["2009-05-26",13.8844,14.4837,13.1852,13.9843,1273380.0],["2009-05-27",13.4049,14.224,12.8755,13.7845,4460400.0],["2009-05-28",13.8445,14.5337,13.2951,13.9344,3874800.0],["2009-05-29",14.4837,15.0032,14.3139,14.7534,4325700.0],["2009-06-01",14.9932,15.3827,14.0542,14.1841,3247500.0],["2009-06-02",14.284,15.2828,14.0342,15.173,2148200.0],["2009-06-03",14.7035,15.0631,13.7346,14.3938,2711400.0],["2009-06-04",14.4538,15.5326,14.1241,15.5126,2135300.0],["2009-06-05",15.133,15.1829,14.3539,14.7734,1748500.0],["2009-06-08",14.3339,14.3838,13.5548,13.9144,2015100.0],["2009-06-09",14.1941,14.3339,13.5548,13.7146,2109000.0],["2009-06-10",14.0642,14.0842,12.9954,13.4349,2353700.0],["2009-06-11",13.1352,13.7845,13.0653,13.2651,1579100.0],["2009-06-12",13.0454,13.0454,12.3461,12.5159,2245600.0],["2009-06-15",12.2462,12.3062,11.0875,11.1675,3716700.0],["2009-06-16",11.557,11.607,10.7879,11.1375,2597600.0],["2009-06-17",11.1175,11.2374,10.6281,11.0176,2076200.0],["2009-06-18",10.9777,11.1675,10.3584,10.4383,2440400.0],["2009-06-19",10.5781,11.0376,10.3484,10.7879,7500400.0],["2009-06-22",10.6381,12.2762,10.0088,11.3473,8589700.0],["2009-06-23",11.3373,11.7168,10.9377,11.6469,4411300.0],["2009-06-24",11.9266,12.2962,11.7968,11.9666,3092800.0],["2009-06-25",11.9865,13.1253,11.9865,13.0953,3839700.0],["2009-06-26",13.1852,13.2451,12.486,12.7057,3066000.0],["2009-06-29",12.7457,13.1352,12.486,12.8156,2380000.0],["2009-06-30",12.8256,12.8356,12.1563,12.2862,2144800.0],["2009-07-01",12.446,13.1952,12.446,12.9255,1588100.0],["2009-07-02",12.6658,12.6758,11.9965,12.2962,1837200.0],["2009-07-06",11.7868,11.9965,11.2873,11.607,2378100.0],["2009-07-07",11.6369,11.7768,11.1874,11.2574,1892200.0],["2009-07-08",11.1375,11.2873,10.1985,10.5182,2804600.0],["2009-07-09",10.698,11.1475,10.4682,10.5282,1561700.0],["2009-07-10",10.3783,10.708,10.1886,10.4982,1207800.0],["2009-07-13",10.4982,11.0076,10.0587,10.9377,2538200.0],["2009-07-14",10.9577,11.5171,10.9177,11.2274,2123000.0],["2009-07-15",11.5071,12.1763,11.5071,11.9266,2252600.0],["2009-07-16",11.8867,12.3062,11.6869,12.1164,1627100.0],["2009-07-17",12.0365,12.2263,11.8167,12.0665,1656700.0],["2009-07-20",12.2762,13.355,12.2662,13.2551,2811200.0],["2009-07-21",13.3051,13.4149,12.5859,12.9754,1851200.0],["2009-07-22",12.7457,13.335,12.5859,13.0753,1970900.0],["2009-07-23",13.0953,13.6846,13.0354,13.4948,1794400.0],["2009-07-24",13.4849,13.8345,13.2451,13.7546,1279200.0],["2009-07-27",13.9843,14.0442,13.6946,13.8644,1582100.0],["2009-07-28",13.6347,13.6746,12.5659,13.2951,2257900.0],["2009-07-29",12.9954,13.0853,12.0864,12.3561,2282000.0],["2009-07-30",12.5259,13.1952,12.496,13.1352,2092600.0],["2009-07-31",13.0953,14.224,12.9355,14.1841,2699900.0],["2009-08-03",14.5137,15.2129,14.4138,15.173,3270100.0],["2009-08-04",15.0032,15.7823,14.8333,15.5825,2607900.0],["2009-08-05",15.6824,16.2118,15.3827,15.992,3060800.0],["2009-08-06",16.3716,16.4216,15.3528,16.052,3045300.0],["2009-08-07",16.002,16.6613,15.7423,16.3916,3026600.0],["2009-08-10",16.2218,16.2318,15.153,15.3328,2191900.0],["2009-08-11",15.4626,15.4926,14.5537,14.6735,2300900.0],["2009-08-12",14.5537,15.3428,14.3838,15.123,2080700.0],["2009-08-13",15.6824,15.7523,15.3827,15.6125,1552200.0],["2009-08-14",15.5425,15.5425,14.7534,14.9732,2033700.0],["2009-08-17",14.3739,14.4538,13.6147,13.7046,2804300.0],["2009-08-18",13.7845,14.1841,13.7845,14.0542,1068800.0],["2009-08-19",13.7845,14.5537,13.6147,14.284,1748300.0],["2009-08-20",14.4438,14.4937,14.0742,14.3539,1159800.0],["2009-08-21",14.7734,15.2029,14.5836,14.8034,1730500.0],["2009-08-24",15.103,15.3428,14.9932,15.123,1998700.0],["2009-08-25",15.2629,15.4826,15.0131,15.123,1622200.0],["2009-08-26",15.143,15.2329,14.6835,14.8933,1260900.0],["2009-08-27",14.7934,15.173,14.224,14.9832,2085600.0],["2009-08-28",15.2828,15.7623,15.1829,15.5326,1975100.0],["2009-08-31",15.2728,15.3328,14.7235,15.123,2976700.0],["2009-09-01",15.0431,15.4826,14.5537,14.8034,2156600.0],["2009-09-02",14.7335,15.7323,14.6835,15.4626,4577900.0],["2009-09-03",15.7323,17.3305,15.6524,17.0608,8856000.0],["2009-09-04",17.1308,17.3106,16.3916,17.1507,3394100.0],["2009-09-08",17.9498,19.9576,17.9498,18.9487,8189800.0],["2009-09-09",19.1585,19.558,18.1796,18.4693,3972000.0],["2009-09-10",18.4693,20.3971,18.3794,20.2772,4647400.0],["2009-09-11",20.8266,21.8255,20.3472,20.9465,5144500.0],["2009-09-14",20.0075,20.4271,19.2584,19.7079,4781100.0],["2009-09-15",19.618,20.9764,19.4282,20.6968,3657100.0],["2009-09-16",21.5059,21.9354,21.2362,21.5358,3637400.0],["2009-09-17",21.4659,21.5458,19.8677,20.3472,4560000.0],["2009-09-18",20.477,20.6268,19.3283,19.8078,5462100.0],["2009-09-21",19.4082,19.9076,18.5991,19.8377,4198900.0],["2009-09-22",20.6768,21.0663,20.457,20.7567,2371800.0],["2009-09-23",20.7367,20.7367,19.4382,19.4681,3031200.0],["2009-09-24",19.8277,19.8277,18.4293,18.8189,3883100.0],["2009-09-25",18.3893,18.8289,17.8899,18.4093,3022000.0],["2009-09-28",18.3794,19.4182,18.2595,18.5991,2666500.0],["2009-09-29",18.5791,19.4482,18.4193,19.2284,2287100.0],["2009-09-30",19.5081,20.5769,18.7889,20.477,6324700.0],["2009-10-01",20.2972,20.3871,18.669,18.8888,4759200.0],["2009-10-02",18.4293,19.4581,18.0397,18.5292,3621200.0],["2009-10-05",18.8688,20.3871,18.679,20.1674,4505200.0],["2009-10-06",21.2761,22.3449,20.9764,21.6357,6435500.0],["2009-10-07",21.6357,22.7045,21.6357,22.3449,5470800.0],["2009-10-08",22.9642,23.4736,22.285,23.0142,4643200.0],["2009-10-09",22.8543,23.194,22.4048,23.194,3387000.0],["2009-10-12",23.6534,24.023,23.0042,23.2839,2875600.0],["2009-10-13",23.5436,24.1129,23.0142,23.8232,3227300.0],["2009-10-14",24.1329,24.3826,23.6734,24.2628,2548100.0],["2009-10-15",23.8932,24.1329,23.4736,23.7533,3059500.0],["2009-10-16",23.184,24.1928,23.184,23.4537,3161700.0],["2009-10-19",23.7034,24.3127,23.144,24.1629,2501500.0],["2009-10-20",24.1429,24.3926,23.0841,23.8632,3266100.0],["2009-10-21",23.7134,24.8321,23.4037,23.6834,4050300.0],["2009-10-22",23.7633,23.8133,22.7844,23.4037,2690300.0],["2009-10-23",23.6934,24.073,22.9742,23.124,2414500.0],["2009-10-26",23.4137,23.8932,21.9853,22.275,3364800.0],["2009-10-27",22.1751,22.3249,21.386,21.9653,3686700.0],["2009-10-28",21.5558,21.8854,19.8277,20.1074,6017800.0],["2009-10-29",20.497,22.1651,20.497,21.9154,4030200.0],["2009-10-30",21.7356,21.7356,19.1984,20.0575,6282600.0],["2009-11-02",20.7267,21.4959,19.628,20.4071,4438800.0],["2009-11-03",19.9876,22.275,19.6979,22.1751,4357800.0],["2009-11-04",22.7644,23.184,21.8355,22.0452,4902300.0],["2009-11-05",22.0353,22.7644,21.5858,22.5247,3594700.0],["2009-11-06",22.3749,23.3738,22.0652,22.1751,3740800.0],["2009-11-09",22.9642,23.3238,21.9853,22.0652,4644400.0],["2009-11-10",22.0253,22.225,21.0164,21.5858,3979200.0],["2009-11-11",22.1851,22.4448,21.5658,22.1751,3821700.0],["2009-11-12",22.0153,22.1751,20.7567,20.9165,3287600.0],["2009-11-13",20.9465,21.6657,20.6168,21.396,2855700.0],["2009-11-16",21.8155,22.8244,21.6856,22.4348,4389600.0],["2009-11-17",22.0353,22.5747,21.7356,22.5647,2762700.0],["2009-11-18",22.8144,23.4137,22.3949,23.0641,4116400.0],["2009-11-19",22.7544,22.8843,21.7456,22.6945,3002600.0],["2009-11-20",22.3149,22.5147,21.7855,22.3249,3164000.0],["2009-11-23",23.0741,23.7034,22.7345,23.144,3583200.0],["2009-11-24",23.4137,23.4637,22.5746,22.9442,2796600.0],["2009-11-25",23.4637,23.8732,23.124,23.8033,2650000.0],["2009-11-27",22.0253,23.4037,21.9753,22.6046,2149400.0],["2009-11-30",22.3649,23.124,22.1751,22.7844,3116200.0],["2009-12-01",23.2739,23.8232,23.114,23.2639,4810800.0],["2009-12-02",23.6434,23.6634,22.8244,23.2639,5057300.0],["2009-12-03",23.0441,23.5236,22.6745,22.7145,3442100.0],["2009-12-04",22.265,22.8344,20.8965,21.416,5825400.0],["2009-12-07",20.8965,21.356,20.3172,20.7966,4561100.0],["2009-12-08",20.507,20.5769,19.6679,19.7578,3712900.0],["2009-12-09",19.9276,20.4271,19.4082,19.8977,4439500.0],["2009-12-10",19.9576,20.2273,19.5181,19.7378,3002100.0],["2009-12-11",19.8877,20.1274,19.2484,19.2784,3122200.0],["2009-12-14",19.5081,19.8377,19.1485,19.8078,2124600.0],["2009-12-15",19.6779,20.0974,19.4981,19.568,2103300.0],["2009-12-16",19.9176,20.1773,19.608,19.6679,3056300.0],["2009-12-17",19.4581,19.548,18.2995,18.3594,3923100.0],["2009-12-18",18.6091,19.1285,18.3094,18.9787,5279800.0],["2009-12-21",19.1485,19.1685,17.6202,17.9598,3671700.0],["2009-12-22",17.9199,18.1796,17.6302,17.9399,2473700.0],["2009-12-23",18.1896,18.4792,18.0198,18.3094,1953500.0],["2009-12-24",18.5092,18.699,18.4093,18.5592,1063900.0],["2009-12-28",18.8189,18.8988,18.2295,18.3694,1700100.0],["2009-12-29",18.3494,18.6091,18.0997,18.2695,1935800.0],["2009-12-30",18.0497,18.4193,18.0298,18.1496,1455400.0],["2009-12-31",18.3094,18.4593,18.0298,18.0397,1055300.0],["2010-01-04",18.6091,19.1984,18.5691,18.719,3687500.0],["2010-01-05",19.0686,19.3183,18.679,19.0286,2431100.0],["2010-01-06",19.2484,19.9476,19.1385,19.618,2568000.0],["2010-01-07",19.608,19.6579,19.3483,19.4981,2036100.0],["2010-01-08",19.7478,19.8477,19.2284,19.7678,2512100.0],["2010-01-11",20.1773,20.3671,19.578,19.6779,2312300.0],["2010-01-12",19.5281,19.7079,18.5592,18.669,2426900.0],["2010-01-13",18.7489,19.0486,18.0298,18.9987,1893400.0],["2010-01-14",18.9487,18.9887,18.3893,18.7489,1320400.0],["2010-01-15",18.5092,18.659,17.9898,18.3794,2354700.0],["2010-01-19",18.4293,18.6291,18.2096,18.5891,1744500.0],["2010-01-20",18.1796,18.3494,17.0309,17.0908,4200700.0],["2010-01-21",17.0608,17.2306,16.012,16.062,4146000.0],["2010-01-22",16.012,16.6913,15.5825,16.1619,4097300.0],["2010-01-25",16.3416,16.3516,15.4926,15.6724,2834400.0],["2010-01-26",15.4227,15.9121,15.0831,15.2928,2282500.0],["2010-01-27",15.2928,15.6125,14.7335,15.2029,2494200.0],["2010-01-28",15.4227,15.4427,14.3339,14.7434,2913800.0],["2010-01-29",14.7235,15.0631,13.9443,14.0043,2944100.0],["2010-02-01",14.274,15.2828,14.254,15.153,2742700.0],["2010-02-02",15.4526,15.4926,14.9332,15.0831,2317300.0],["2010-02-03",15.0731,15.7024,15.0731,15.2229,3173700.0],["2010-02-04",15.0131,15.0431,13.8445,13.9743,4746700.0],["2010-02-05",13.9543,14.8333,13.5048,14.8034,4775000.0],["2010-02-08",14.8034,14.9133,13.5048,13.5348,4422500.0],["2010-02-09",13.9144,14.3539,13.7745,14.0842,3941800.0],["2010-02-10",14.0842,14.0842,13.395,13.7146,3430600.0],["2010-02-11",13.7146,14.5836,13.5947,14.5237,3152200.0],["2010-02-12",14.1241,14.5437,13.9244,14.4538,2852600.0],["2010-02-16",15.0231,15.1829,14.7734,15.0731,3683200.0],["2010-02-17",15.143,15.1929,14.3339,14.5836,2862400.0],["2010-02-18",14.5237,15.0631,14.5237,14.7434,2861900.0],["2010-02-19",14.4937,14.9932,14.3339,14.7934,2761700.0],["2010-02-22",14.8333,14.9133,14.4837,14.6036,1981000.0],["2010-02-23",14.5337,14.6835,13.6647,13.9344,3499700.0],["2010-02-24",13.9044,14.3039,13.8245,13.9943,2987400.0],["2010-02-25",13.7845,14.6735,13.4849,14.5137,3626100.0],["2010-02-26",14.6336,14.7834,14.1741,14.6336,3980900.0],["2010-03-01",14.8134,14.8234,14.3539,14.7035,2598000.0],["2010-03-02",14.9033,15.6125,14.7135,15.3827,3169500.0],["2010-03-03",15.6624,15.8422,15.2728,15.3428,3070100.0],["2010-03-04",15.3128,15.4427,14.8034,14.9832,2208200.0],["2010-03-05",15.103,15.7323,15.0831,15.6924,2456100.0],["2010-03-08",15.8322,16.032,15.5725,15.8522,2044100.0],["2010-03-09",15.6424,16.0919,15.4127,15.8422,2057400.0],["2010-03-10",15.8122,16.4116,15.7923,16.2418,4081400.0],["2010-03-11",16.4615,16.8611,15.9821,16.8311,3099400.0],["2010-03-12",16.921,16.9809,16.2518,16.4016,2307300.0],["2010-03-15",16.3317,16.3816,16.012,16.2518,1760500.0],["2010-03-16",16.6513,16.8211,16.3816,16.7512,2427900.0],["2010-03-17",16.7911,16.961,16.4815,16.4915,3149000.0],["2010-03-18",16.6014,16.6713,15.8722,15.9121,3063900.0],["2010-03-19",15.5925,15.9421,15.3528,15.5925,5470500.0],["2010-03-22",15.3028,15.5725,15.0231,15.5226,3000800.0],["2010-03-23",15.2429,15.8822,15.0531,15.7423,2784700.0],["2010-03-24",15.3927,15.4726,14.8833,14.8833,3586400.0],["2010-03-25",15.0531,15.133,14.284,14.3039,3276000.0],["2010-03-26",14.4737,14.7834,14.1941,14.5337,3397400.0],["2010-03-29",14.8034,14.8933,14.5337,14.6336,2137100.0],["2010-03-30",14.6535,14.7934,14.1341,14.3539,2060600.0],["2010-03-31",14.5537,15.1929,14.4538,14.9632,3225100.0],["2010-04-01",15.2828,15.9721,15.2629,15.9521,3859000.0],["2010-04-05",16.2418,16.2418,15.8522,15.9221,3287400.0],["2010-04-06",15.8222,15.9721,15.6524,15.6824,2394300.0],["2010-04-07",15.7523,16.2318,15.7523,16.072,3594100.0],["2010-04-08",16.2518,17.2406,15.8023,17.1208,5592700.0],["2010-04-09",17.2406,17.5703,16.9809,17.4204,4014700.0],["2010-04-12",17.5503,17.7001,16.901,17.0509,3395700.0],["2010-04-13",17.0608,17.0608,16.2318,16.7112,2763600.0],["2010-04-14",17.0109,17.1208,16.4915,17.0509,2736100.0],["2010-04-15",17.0209,17.1607,16.8111,16.901,1785900.0],["2010-04-16",16.4915,16.7112,16.002,16.2817,3498100.0],["2010-04-19",16.032,16.2717,15.7323,16.1619,1811700.0],["2010-04-20",16.4315,16.6014,16.2218,16.2917,1453700.0],["2010-04-21",16.3117,16.6213,16.022,16.5914,1917500.0],["2010-04-22",16.3017,16.4915,16.032,16.3616,2066900.0],["2010-04-23",16.3217,16.9809,16.0919,16.961,2699300.0],["2010-04-26",16.911,17.1208,16.6513,16.7012,1718400.0],["2010-04-27",16.5514,17.2706,16.4815,17.0708,4004000.0],["2010-04-28",17.1108,17.4704,16.8111,17.2506,3019700.0],["2010-04-29",17.3805,17.9299,17.3106,17.8,2712000.0],["2010-04-30",18.0497,18.3594,17.85,17.8999,3478700.0],["2010-05-03",18.0497,18.2695,17.4804,17.81,2527000.0],["2010-05-04",17.7401,17.7401,16.4615,16.8511,5177700.0],["2010-05-05",16.4016,17.3305,16.062,16.891,4297000.0],["2010-05-06",16.6613,17.1208,15.6824,16.6613,4343800.0],["2010-05-07",16.7812,17.0209,15.8122,16.3417,3773300.0],["2010-05-10",16.7612,17.2107,16.5414,17.0209,2952500.0],["2010-05-11",17.3405,18.4393,17.3305,18.2096,5944300.0],["2010-05-12",18.5791,19.1185,18.4293,18.6291,5035300.0],["2010-05-13",18.3494,19.0186,18.1197,18.2795,2394300.0],["2010-05-14",18.4892,18.679,17.4804,18.0997,3322700.0],["2010-05-17",18.1796,18.2195,17.0309,17.3305,2957200.0],["2010-05-18",17.0209,17.5603,16.8211,17.0808,2663000.0],["2010-05-19",16.6014,16.8011,15.4027,15.9321,4956000.0],["2010-05-20",15.4726,15.4726,14.284,14.4638,6037700.0],["2010-05-21",14.3039,14.9532,14.0542,14.7434,4585600.0],["2010-05-24",15.0731,15.2229,14.6336,14.6336,2673000.0],["2010-05-25",14.224,14.9133,14.1042,14.9033,3235800.0],["2010-05-26",15.3028,15.6125,14.8234,14.9133,2763400.0],["2010-05-27",15.2828,15.5226,15.133,15.4626,2198400.0],["2010-05-28",15.3528,15.5126,14.9232,15.0831,2521200.0],["2010-06-01",15.0131,15.5126,14.5437,14.5537,2253600.0],["2010-06-02",14.5337,15.133,14.3339,15.133,2531700.0],["2010-06-03",15.183,15.183,14.4937,14.8733,1871500.0],["2010-06-04",14.6236,14.6436,14.1241,14.1941,2209000.0],["2010-06-07",14.1941,14.7734,13.9443,14.2939,3442000.0],["2010-06-08",14.5337,15.0331,14.3639,14.7035,3405900.0],["2010-06-09",14.6935,14.9532,14.1241,14.244,2880100.0],["2010-06-10",14.3039,14.5936,13.9943,14.254,2778800.0],["2010-06-11",14.3838,14.6935,14.274,14.6735,2357300.0],["2010-06-14",14.8933,14.9832,14.3739,14.4338,1530000.0],["2010-06-15",14.5636,15.123,14.5037,15.0831,1960600.0],["2010-06-16",14.9732,15.3927,14.9332,15.103,1844700.0],["2010-06-17",15.3228,15.8322,15.2629,15.6824,3011000.0],["2010-06-18",15.9521,16.931,15.8422,16.7812,5129300.0],["2010-06-21",17.0908,17.2306,16.1019,16.2318,2603800.0],["2010-06-22",16.2218,16.5614,15.9421,15.9521,1694300.0],["2010-06-23",16.072,16.2418,15.6324,16.1019,1881800.0],["2010-06-24",15.9021,16.5314,15.7923,15.9621,1932500.0],["2010-06-25",16.3017,16.8711,16.1818,16.8311,2588900.0],["2010-06-28",16.7212,17.2207,16.2817,16.3916,2329300.0],["2010-06-29",15.9821,16.1619,15.5725,15.7223,2336400.0],["2010-06-30",15.7823,16.2518,15.6724,15.7623,2206500.0],["2010-07-01",15.6225,16.1019,14.5537,14.9532,4003200.0],["2010-07-02",15.123,15.163,14.6136,14.8134,1684300.0],["2010-07-06",14.9432,15.103,14.1741,14.3439,2155200.0],["2010-07-07",14.3139,14.9232,14.274,14.9133,1647900.0],["2010-07-08",15.0731,15.0731,14.5037,15.0331,1588500.0],["2010-07-09",15.1929,15.7223,15.0731,15.6424,1376800.0],["2010-07-12",15.6125,15.6524,14.9832,15.153,1398000.0],["2010-07-13",15.5925,15.5925,15.163,15.2728,1584200.0],["2010-07-14",15.143,15.4926,14.9332,15.133,1331600.0],["2010-07-15",15.3328,15.3528,14.7834,15.0231,1224400.0],["2010-07-16",14.7834,14.8333,14.284,14.3739,1819800.0],["2010-07-19",14.244,14.4837,14.0043,14.274,1674000.0],["2010-07-20",14.0942,14.7934,14.0942,14.7235,1604400.0],["2010-07-21",14.8433,15.0431,14.3039,14.4238,1345000.0],["2010-07-22",14.6635,15.0831,14.5537,14.9732,1442400.0],["2010-07-23",15.2229,15.5026,14.9232,15.4526,2564400.0],["2010-07-26",15.4926,15.5326,15.2229,15.4027,2128400.0],["2010-07-27",15.4427,15.5326,14.6935,14.8134,2448200.0],["2010-07-28",14.7734,15.1829,14.7634,14.9532,1647300.0],["2010-07-29",15.0631,15.2629,14.7834,15.0731,1598600.0],["2010-07-30",15.183,15.3727,14.9532,15.2129,1788300.0],["2010-08-02",15.5026,15.6724,15.0431,15.2828,1559600.0],["2010-08-03",15.2429,15.6724,15.183,15.4227,1500700.0],["2010-08-04",15.6125,16.2318,15.5825,16.0819,2431600.0],["2010-08-05",16.052,16.2318,15.8522,16.062,944800.0],["2010-08-06",16.1019,16.6014,16.0919,16.3017,1582400.0],["2010-08-09",16.2418,16.2817,15.8522,16.2118,1254000.0],["2010-08-10",15.9021,16.022,15.3028,15.7423,2665600.0],["2010-08-11",15.3627,15.4926,14.9532,15.0431,2317200.0],["2010-08-12",15.0431,15.0831,14.7434,15.0531,2253800.0],["2010-08-13",15.0032,15.0032,14.5237,14.5237,1671300.0],["2010-08-16",14.6735,15.0931,14.5836,14.9033,1335800.0],["2010-08-17",15.123,15.3528,14.9632,15.3028,1373300.0],["2010-08-18",15.2129,15.6524,14.9632,15.6424,2406400.0],["2010-08-19",15.6225,16.5514,15.5226,16.3017,4190100.0],["2010-08-20",16.1619,16.3916,15.8522,16.3916,2302500.0],["2010-08-23",16.2418,16.2418,15.6225,15.6824,1749800.0],["2010-08-24",15.3627,15.9721,15.2529,15.6624,2336100.0],["2010-08-25",15.7223,16.3816,15.7223,16.3017,2578200.0],["2010-08-26",16.3616,16.8411,16.3117,16.4016,1975500.0],["2010-08-27",16.6014,17.2406,16.2817,17.2007,2823600.0],["2010-08-30",17.1208,17.4204,17.0708,17.1707,1835100.0],["2010-08-31",17.3006,17.78,17.0009,17.1008,2518000.0],["2010-09-01",17.5103,17.5103,16.9909,17.2107,1800500.0],["2010-09-02",17.2906,17.5103,17.0608,17.2806,1329600.0],["2010-09-03",17.2107,17.6602,17.0109,17.6602,1622700.0],["2010-09-07",17.7101,18.1396,17.5603,17.8899,2571400.0],["2010-09-08",17.8899,18.1796,17.7301,17.79,1727200.0],["2010-09-09",18.0098,18.0797,17.5403,17.7201,1939200.0],["2010-09-10",17.6502,17.9998,17.5503,17.81,1065800.0],["2010-09-13",17.9898,18.1796,17.6602,17.7201,1607800.0],["2010-09-14",17.9498,18.9487,17.8799,18.4493,2699300.0],["2010-09-15",18.3993,18.679,18.2295,18.5592,1280500.0],["2010-09-16",18.719,19.1585,18.5791,19.0386,2406400.0],["2010-09-17",19.2284,19.2484,18.6391,18.6491,3238900.0],["2010-09-20",18.7789,19.3483,18.729,19.1185,1942100.0],["2010-09-21",19.0186,19.3982,18.719,19.2584,2265000.0],["2010-09-22",19.4382,19.8377,19.1085,19.4482,2233500.0],["2010-09-23",19.2684,19.618,19.0886,19.1285,1653400.0],["2010-09-24",19.568,19.6679,19.2584,19.588,1924200.0],["2010-09-27",19.578,19.6779,19.2484,19.3982,1170100.0],["2010-09-28",19.3183,19.9576,18.6491,19.9076,2675300.0],["2010-09-29",19.9676,20.1174,19.7278,19.9176,1564700.0],["2010-09-30",20.0874,20.1474,19.0586,19.8977,3012500.0],["2010-10-01",20.0874,20.4071,19.8078,20.0675,1714000.0],["2010-10-04",19.9476,19.9476,19.0886,19.2284,2280500.0],["2010-10-05",19.628,20.1574,19.5381,20.0575,2581600.0],["2010-10-06",20.1074,20.5569,19.8377,20.1474,2652900.0],["2010-10-07",20.447,20.447,19.2184,19.4781,2781000.0],["2010-10-08",19.3782,20.1474,19.3782,19.8277,1527200.0],["2010-10-11",19.8277,19.9576,19.4781,19.8277,1478700.0],["2010-10-12",19.588,19.8277,19.1984,19.7278,1967100.0],["2010-10-13",19.9276,20.7667,19.8277,20.5869,2158600.0],["2010-10-14",20.6368,21.0164,20.487,20.7867,2288700.0],["2010-10-15",20.6968,20.8066,19.6779,19.9476,3249800.0],["2010-10-18",19.7778,20.477,19.598,20.3771,1990000.0],["2010-10-19",19.7978,19.8777,19.1885,19.3183,4018800.0],["2010-10-20",19.4581,20.1374,19.3882,19.9975,1796200.0],["2010-10-21",20.0375,20.2273,19.1585,19.4981,1988400.0],["2010-10-22",19.5081,19.7878,19.1885,19.6779,1185600.0],["2010-10-25",20.1074,20.477,19.9676,20.0575,1724100.0],["2010-10-26",19.8977,20.6069,19.7478,20.3072,2005400.0],["2010-10-27",20.0974,20.0974,19.2584,19.9176,2036100.0],["2010-10-28",20.1474,20.2772,19.6879,20.0575,1847500.0],["2010-10-29",20.0375,20.6668,19.8677,20.5869,1876500.0],["2010-11-01",20.8666,21.1163,20.2473,20.497,1963300.0],["2010-11-02",20.5869,20.9764,20.5269,20.9665,1435400.0],["2010-11-03",20.9265,21.2262,20.0974,20.9864,3023800.0],["2010-11-04",21.5858,22.5047,21.4559,22.1951,4133200.0],["2010-11-05",22.265,23.6235,22.2051,23.4537,4149800.0],["2010-11-08",23.5635,24.7722,23.194,24.6823,3303100.0],["2010-11-09",25.1318,26.2705,22.7345,23.2139,8110700.0],["2010-11-10",23.5835,24.2128,22.3349,24.2128,3752100.0],["2010-11-11",24.033,24.6323,23.4237,24.5824,2525900.0],["2010-11-12",23.9331,23.9631,22.5347,22.9342,3386700.0],["2010-11-15",23.0042,23.5735,22.7445,22.7944,2373400.0],["2010-11-16",22.5447,22.5547,21.2861,21.5558,3590800.0],["2010-11-17",21.7256,22.3849,21.6457,22.1751,2169500.0],["2010-11-18",22.9143,23.6135,22.7445,23.2039,2080800.0],["2010-11-19",23.0741,23.6634,22.5547,23.4936,1984000.0],["2010-11-22",23.4637,24.3427,23.124,24.3427,2196000.0],["2010-11-23",23.9531,24.003,23.4736,23.8432,2538100.0],["2010-11-24",23.8632,24.023,23.5535,23.8532,1465400.0],["2010-11-26",23.2239,23.7433,23.184,23.3238,697400.0],["2010-11-29",23.2439,23.8332,22.5746,23.7733,2303700.0],["2010-11-30",23.7733,24.6723,23.6434,24.3227,2826700.0],["2010-12-01",24.6623,24.7922,24.3726,24.7422,2344700.0],["2010-12-02",24.8721,25.3815,24.8021,25.0519,1734700.0],["2010-12-03",25.4614,25.9009,25.4414,25.8709,1668900.0],["2010-12-06",25.9608,27.1295,25.9608,26.8898,3341000.0],["2010-12-07",27.4492,27.7688,26.0507,26.0607,3784000.0],["2010-12-08",25.9309,26.2705,25.0918,25.4514,2173500.0],["2010-12-09",25.7311,26.3304,25.6712,26.0008,1827500.0],["2010-12-10",25.9109,26.4603,25.2117,26.4303,1713500.0],["2010-12-13",26.9298,27.7888,26.8998,27.0996,2472400.0],["2010-12-14",27.3593,27.5191,26.8399,27.1795,1712200.0],["2010-12-15",26.7,27.0896,26.1307,26.2305,1991700.0],["2010-12-16",26.2505,26.3804,25.5014,26.1406,1562300.0],["2010-12-17",26.1406,26.3804,25.6212,26.0408,2376000.0],["2010-12-20",26.3504,26.6401,25.9009,26.4703,1324200.0],["2010-12-21",26.6201,27.1695,26.1506,27.0296,1627700.0],["2010-12-22",27.1395,27.1795,26.1007,26.1207,1430800.0],["2010-12-23",26.0408,26.7999,25.9708,26.4803,1437300.0],["2010-12-27",26.4803,26.6701,26.0907,26.3304,646900.0],["2010-12-28",26.7,27.3693,26.6101,27.2993,1321400.0],["2010-12-29",27.4791,28.1684,27.4392,27.8987,2027400.0],["2010-12-30",27.9686,28.0585,27.1495,27.1595,950400.0],["2010-12-31",27.3293,27.6789,27.2294,27.2894,960200.0],["2011-01-03",27.4692,28.0885,27.1695,27.4192,1757800.0],["2011-01-04",27.0296,27.1195,25.4215,25.7111,3635500.0],["2011-01-05",25.3116,25.9608,24.7122,25.821,2117800.0],["2011-01-06",25.7411,25.801,24.4625,24.5025,3079000.0],["2011-01-07",24.2428,24.6224,23.6335,24.2228,2694400.0],["2011-01-10",24.2128,24.7122,23.8033,24.5125,1457200.0],["2011-01-11",26.1906,27.8188,26.1107,27.7389,6433200.0],["2011-01-12",27.8887,27.8987,26.5202,26.5901,4001100.0],["2011-01-13",26.9198,27.0496,24.6823,24.8821,4049100.0],["2011-01-14",24.8021,25.2816,24.2428,24.8421,3908200.0],["2011-01-18",25.1318,25.4215,24.7023,24.8421,2175500.0],["2011-01-19",25.3715,25.5613,23.7533,23.8932,3024800.0],["2011-01-20",23.0641,23.3738,22.6146,23.144,3383500.0],["2011-01-21",23.0641,23.4237,22.5247,22.5247,2768300.0],["2011-01-24",22.5647,22.9542,22.1152,22.6046,2150100.0],["2011-01-25",22.4448,22.7345,22.0752,22.4348,2434300.0],["2011-01-26",22.5347,24.003,22.4448,24.003,2905500.0],["2011-01-27",23.9531,24.1629,22.7944,22.9542,3124200.0],["2011-01-28",22.9043,24.3826,22.7744,23.5935,3640200.0],["2011-01-31",23.5635,23.9032,23.0641,23.3538,1881500.0],["2011-02-01",23.4736,24.5125,23.4736,24.4925,2046000.0],["2011-02-02",24.4725,24.7822,23.9131,24.4825,2131500.0],["2011-02-03",24.4925,25.1518,23.9431,25.0019,2179800.0],["2011-02-04",25.0718,25.3615,24.4725,24.5924,1920700.0],["2011-02-07",24.8321,25.5014,24.4625,24.7023,2293700.0],["2011-02-08",25.1218,25.9509,25.1218,25.7711,2396300.0],["2011-02-09",25.841,25.9708,24.5824,24.8121,2198500.0],["2011-02-10",24.3826,25.1018,24.0929,24.8121,1896200.0],["2011-02-11",24.6823,25.3016,24.4126,24.8121,1424900.0],["2011-02-14",25.1518,25.6512,25.0219,25.4215,1355800.0],["2011-02-15",26.0008,26.2106,25.6612,25.9109,1653100.0],["2011-02-16",25.9309,26.1207,25.4814,25.801,1521600.0],["2011-02-17",25.831,26.9497,25.7311,26.8498,2192500.0],["2011-02-18",27.0396,27.8887,26.9697,27.2894,3525700.0],["2011-02-22",28.0385,28.3482,26.3304,26.3604,3861000.0],["2011-02-23",26.5602,27.6789,26.3604,27.2294,3380600.0],["2011-02-24",27.2993,27.3992,26.5502,26.6701,2455900.0],["2011-02-25",26.9497,27.6689,26.8998,27.619,1951300.0],["2011-02-28",28.468,31.9042,28.468,31.4747,8607000.0],["2011-03-01",32.3637,33.4424,31.8642,32.8231,7186900.0],["2011-03-02",32.953,33.1328,32.4036,33.0429,3476300.0],["2011-03-03",32.4635,34.5512,32.1339,34.4613,5156200.0],["2011-03-04",35.1905,35.3703,34.1516,34.6611,4170000.0],["2011-03-07",35.3603,35.62,33.3226,33.9918,4372600.0],["2011-03-08",34.0717,35.4102,32.903,34.751,3956700.0],["2011-03-09",35.3403,35.4302,33.6722,34.0318,3843500.0],["2011-03-10",32.8231,32.8331,31.6345,31.6644,5974400.0],["2011-03-11",30.9652,33.5024,30.8753,33.0928,4364700.0],["2011-03-14",33.2027,33.3625,31.2149,32.044,4994200.0],["2011-03-15",29.7266,31.8343,29.5968,31.4747,5635000.0],["2011-03-16",31.7444,32.054,29.9963,30.5457,5210100.0],["2011-03-17",30.4758,30.9852,29.5368,29.5568,4953500.0],["2011-03-18",30.0862,32.3537,30.0662,31.4047,11145500.0],["2011-03-21",32.7532,33.6422,32.034,33.4225,4593700.0],["2011-03-22",33.0928,34.0617,32.6633,33.7521,3532300.0],["2011-03-23",34.0318,35.4602,33.6922,35.1006,5368400.0],["2011-03-24",35.4102,36.0295,34.3314,34.6311,5628200.0],["2011-03-25",34.9308,35.2804,34.1716,34.5013,3327800.0],["2011-03-28",33.6822,34.2415,33.2726,33.4824,2556100.0],["2011-03-29",33.3226,34.4413,32.9929,34.0518,2528900.0],["2011-03-30",34.6611,35.0207,33.6822,34.9308,2969500.0],["2011-03-31",35.5301,35.7598,34.741,34.741,2318800.0],["2011-04-01",34.5612,34.6311,33.7621,34.1816,2534400.0],["2011-04-04",34.5612,35.4602,34.5312,34.8109,2071700.0],["2011-04-05",34.771,36.9485,34.5312,36.6688,4719700.0],["2011-04-06",37.1483,37.5478,35.5101,36.0895,3775000.0],["2011-04-07",36.0995,36.7987,35.4602,36.0196,2267900.0],["2011-04-08",36.7587,37.428,36.2493,36.6488,2947900.0],["2011-04-11",36.9485,37.3081,34.9807,35.5401,4067100.0],["2011-04-12",35.3903,35.9596,34.0817,34.5712,3470800.0],["2011-04-13",35.1905,35.1905,33.2127,33.7221,4348600.0],["2011-04-14",33.802,33.802,30.4658,31.0451,17126500.0],["2011-04-15",32.7732,33.5124,31.165,31.2649,10403800.0],["2011-04-18",31.0651,31.205,29.6767,30.5956,5176400.0],["2011-04-19",30.6256,31.165,30.1661,31.0751,3485400.0],["2011-04-20",31.7444,32.4236,31.4347,31.5745,3495900.0],["2011-04-21",31.8742,32.3437,31.205,32.014,3046300.0],["2011-04-25",32.3537,32.3537,30.3659,30.8154,3730300.0],["2011-04-26",30.6556,31.8143,30.4258,31.0351,4300000.0],["2011-04-27",31.3148,32.4935,30.2261,32.1739,4275900.0],["2011-04-28",32.5235,33.0629,31.3748,31.6644,4103600.0],["2011-04-29",31.6644,32.054,30.9253,31.6744,2578900.0],["2011-05-02",31.175,32.024,29.397,29.8465,4907700.0],["2011-05-03",29.6767,29.9064,28.0685,28.6978,5773500.0],["2011-05-04",28.6378,29.0074,27.8487,28.458,4627900.0],["2011-05-05",27.9386,28.6578,26.4503,27.1195,7367800.0],["2011-05-06",27.4292,28.5679,27.2494,27.6689,4147700.0],["2011-05-09",28.0685,28.458,26.0208,26.9497,6023300.0],["2011-05-10",27.0396,27.1995,26.4703,26.68,3235500.0],["2011-05-11",26.3504,26.69,25.2816,25.6812,4559700.0],["2011-05-12",25.0219,26.3105,24.7222,25.6911,4469400.0],["2011-05-13",25.9409,26.1107,24.6723,25.2217,3233700.0],["2011-05-16",24.972,26.2305,24.7822,25.0319,2868500.0],["2011-05-17",24.912,25.5114,24.4825,25.2516,2915000.0],["2011-05-18",25.5813,26.1007,25.2516,25.4714,3792800.0],["2011-05-19",25.5513,25.7611,24.9819,25.3216,2227400.0],["2011-05-20",25.2217,25.7711,24.7822,25.2317,3056000.0],["2011-05-23",24.912,25.4314,24.7922,24.942,2358600.0],["2011-05-24",25.3415,26.68,25.2317,26.1506,4097000.0],["2011-05-25",26.2705,26.7999,25.9309,26.1107,3684200.0],["2011-05-26",26.0907,26.1706,25.3715,26.0408,2167100.0],["2011-05-27",26.4603,27.3493,26.3604,27.3293,3417600.0],["2011-05-31",27.8287,27.8687,26.7799,27.5391,3237000.0],["2011-06-01",27.4292,27.5491,26.2006,26.2605,2961300.0],["2011-06-02",26.3704,26.75,25.3715,25.5813,2831500.0],["2011-06-03",25.3216,25.7211,24.972,25.3016,2524000.0],["2011-06-06",25.2716,26.2106,24.8821,24.9819,2897300.0],["2011-06-07",25.2217,25.5213,24.6623,24.892,2767000.0],["2011-06-08",24.6423,24.8121,23.7134,24.1129,3022600.0],["2011-06-09",24.2328,24.902,23.8832,24.6223,1967800.0],["2011-06-10",24.1529,24.2727,23.3538,23.7533,2994000.0],["2011-06-13",23.5935,24.1229,22.9742,23.3138,2220600.0],["2011-06-14",23.5136,24.3527,23.4337,24.1029,2139500.0],["2011-06-15",23.8632,24.2927,23.0142,23.2039,3102200.0],["2011-06-16",23.154,23.3638,22.3849,22.9342,2767200.0],["2011-06-17",23.0841,23.6035,22.7844,22.9642,4009700.0],["2011-06-20",22.9243,23.8133,22.7944,23.5735,2017700.0],["2011-06-21",23.7933,24.6923,23.7433,24.5824,2330200.0],["2011-06-22",24.4925,25.2516,24.3327,24.4426,2203700.0],["2011-06-23",23.6335,24.2028,22.9742,24.1529,2366800.0],["2011-06-24",23.9531,24.2927,23.154,23.3638,1708000.0],["2011-06-27",23.3538,23.6834,22.8743,23.5136,1468400.0],["2011-06-28",23.6035,24.053,23.3638,23.9931,1207600.0],["2011-06-29",24.3626,24.7722,23.8632,24.3327,1583700.0],["2011-06-30",24.4026,24.7023,23.9931,24.2328,1702100.0],["2011-07-01",23.9731,23.9731,23.2839,23.8932,2304500.0],["2011-07-05",24.3926,25.1218,24.3527,24.8021,2438700.0],["2011-07-06",25.0818,25.7411,24.9819,25.5613,2513300.0],["2011-07-07",25.9109,26.0607,25.6712,25.7111,2141200.0],["2011-07-08",25.5513,25.9309,25.2317,25.5913,1599500.0],["2011-07-11",25.3515,25.5913,24.4925,24.6523,1916600.0],["2011-07-12",24.4126,25.8709,24.4126,25.4215,2487200.0],["2011-07-13",26.1207,26.9697,25.8909,26.5302,3887000.0],["2011-07-14",27.4791,27.4991,26.0707,26.2206,3135800.0],["2011-07-15",26.4403,28.2982,26.4004,28.0485,4750000.0],["2011-07-18",29.1073,29.2472,28.0685,28.2583,3694500.0],["2011-07-19",28.3482,28.478,27.3892,27.8288,2821000.0],["2011-07-20",27.3693,28.4181,27.2294,28.2483,2104200.0],["2011-07-21",28.3182,28.508,27.5091,27.7389,2163100.0],["2011-07-22",28.0685,28.7777,28.0685,28.5979,1799500.0],["2011-07-25",28.8876,29.0973,28.1084,28.4181,1959000.0],["2011-07-26",27.649,28.7477,27.599,28.5979,1869500.0],["2011-07-27",28.8176,29.1672,27.599,27.6689,2298900.0],["2011-07-28",27.5591,27.7089,26.7699,27.609,2019000.0],["2011-07-29",27.4192,27.6589,26.8299,27.2594,1697200.0],["2011-08-01",27.4292,28.3981,27.3093,28.2683,2102800.0],["2011-08-02",28.4081,29.1672,28.3082,28.3482,2206700.0],["2011-08-03",28.6978,29.4369,28.0085,28.0984,3842500.0],["2011-08-04",28.2683,28.3182,24.7722,25.2017,3713800.0],["2011-08-05",25.5014,25.811,23.6335,24.4326,3159100.0],["2011-08-08",23.8432,23.9631,21.9753,22.1851,4633800.0],["2011-08-09",22.5447,24.6223,22.275,24.6124,3212000.0],["2011-08-10",24.0929,25.5513,23.3438,24.4725,3399800.0],["2011-08-11",24.4426,25.9708,23.7433,25.6112,2779300.0],["2011-08-12",25.6812,25.9109,24.972,25.6911,1856900.0],["2011-08-15",25.821,27.4492,25.5513,27.4492,2036800.0],["2011-08-16",27.2194,27.3493,26.3204,26.5302,1668900.0],["2011-08-17",26.6201,27.3593,26.1806,26.3404,1237700.0],["2011-08-18",25.7311,25.7311,24.5025,24.7622,2428800.0],["2011-08-19",24.8821,26.9697,24.5424,25.4714,2560200.0],["2011-08-22",26.2305,27.3293,26.0208,26.9997,2423200.0],["2011-08-23",26.6701,27.1795,26.1007,26.8299,2239200.0],["2011-08-24",26.69,26.8099,25.781,26.5702,1999200.0],["2011-08-25",26.4103,27.629,26.4103,27.1595,1944700.0],["2011-08-26",26.9697,27.9686,26.2605,27.9686,1670900.0],["2011-08-29",27.9087,28.5879,27.3193,28.478,1879600.0],["2011-08-30",28.7477,29.0374,28.458,28.8476,1656500.0],["2011-08-31",28.9275,29.2072,27.9486,28.478,1934200.0],["2011-09-01",28.3781,28.9075,28.1084,28.1084,1473600.0],["2011-09-02",28.4081,29.6167,28.4081,29.1173,1965100.0],["2011-09-06",28.6478,29.8365,28.3382,29.1173,2191600.0],["2011-09-07",28.3681,30.0862,28.1184,29.9863,2259800.0],["2011-09-08",30.4558,30.9552,29.7666,30.0463,3078800.0],["2011-09-09",29.6567,30.5757,28.7677,29.0674,1732500.0],["2011-09-12",28.3881,29.407,27.609,28.5679,1694400.0],["2011-09-13",28.5879,28.8876,27.8287,28.6378,1675600.0],["2011-09-14",28.5579,28.6378,27.629,28.2283,1488900.0],["2011-09-15",27.8088,27.8088,26.3005,27.4192,2437200.0],["2011-09-16",27.4692,27.9886,27.2194,27.3093,2552600.0],["2011-09-19",27.0696,27.6989,26.5402,26.8698,1829900.0],["2011-09-20",26.8698,28.0984,26.71,27.2394,1810300.0],["2011-09-21",27.2694,28.6678,26.8798,26.9198,2482200.0],["2011-09-22",25.6911,25.6911,23.3638,23.8632,3049900.0],["2011-09-23",22.7145,23.174,21.8155,22.5946,3282200.0],["2011-09-26",22.2151,23.5436,22.0253,23.4836,2310900.0],["2011-09-27",24.4725,24.6523,22.9842,23.2239,2111400.0],["2011-09-28",23.2539,23.6734,21.6157,21.7156,2658200.0],["2011-09-29",22.275,22.4648,21.3261,21.7755,2819800.0],["2011-09-30",21.5758,22.3249,21.346,21.416,2626100.0],["2011-10-03",21.2961,21.9753,20.8166,20.8766,3235200.0],["2011-10-04",20.6668,20.6668,19.2784,20.5369,3300000.0],["2011-10-05",20.2672,21.7056,20.1074,21.5858,2359200.0],["2011-10-06",21.7755,22.4348,21.2162,22.4248,2817400.0],["2011-10-07",22.5746,22.8244,21.0863,21.5158,1960200.0],["2011-10-10",22.245,22.9742,22.0053,22.9742,2256700.0],["2011-10-11",22.7544,22.9942,22.3749,22.8543,1622300.0],["2011-10-12",23.134,23.7533,22.8743,23.3738,2060200.0],["2011-10-13",23.164,23.2439,22.4248,22.9942,1810300.0],["2011-10-14",23.4836,23.9631,23.0042,23.9032,1495000.0],["2011-10-17",23.6634,23.7333,22.3849,22.5547,1711900.0],["2011-10-18",22.245,22.9642,21.6057,22.8344,2898900.0],["2011-10-19",22.6845,22.7544,21.5358,21.6856,1987500.0],["2011-10-20",21.4259,22.0552,20.8766,21.7056,2059100.0],["2011-10-21",22.235,22.5347,21.7855,22.0053,1389000.0],["2011-10-24",22.1651,23.4736,22.1351,23.4537,1749400.0],["2011-10-25",23.5036,24.4625,22.5746,24.1129,2797600.0],["2011-10-26",24.4026,24.8621,23.194,24.5924,2074500.0],["2011-10-27",25.1917,26.74,24.9819,26.2605,2492700.0],["2011-10-28",26.1706,27.1096,26.1207,26.68,2254100.0],["2011-10-31",26.2106,26.2106,25.3515,25.5413,1627800.0],["2011-11-01",24.3626,25.5713,23.7533,25.1518,2273500.0],["2011-11-02",25.7611,26.2405,25.1218,25.861,1851900.0],["2011-11-03",26.7599,27.2194,26.1107,27.1395,2448300.0],["2011-11-04",27.0496,27.4092,26.3204,27.2194,1742100.0],["2011-11-07",28.488,29.7466,28.488,29.2971,3871200.0],["2011-11-08",29.427,29.8165,29.0674,29.417,2335200.0],["2011-11-09",28.6778,29.2871,27.569,27.6689,2651400.0],["2011-11-10",27.7488,28.4181,26.8199,28.0085,2293400.0],["2011-11-11",28.538,29.7366,28.4481,29.367,2089500.0],["2011-11-14",29.0274,29.377,28.5479,28.9775,1222700.0],["2011-11-15",28.8676,29.5868,28.3182,29.417,1552800.0],["2011-11-16",28.9175,29.7166,28.5579,28.7078,1743900.0],["2011-11-17",28.468,28.7577,27.4692,27.639,2054600.0],["2011-11-18",27.7488,28.3482,27.2294,27.649,1874700.0],["2011-11-21",26.8698,26.9597,25.9708,26.8099,1863200.0],["2011-11-22",26.9298,27.649,26.5202,27.0796,1189500.0],["2011-11-23",26.6201,26.6201,25.7511,25.8809,1576900.0],["2011-11-25",25.6812,26.3105,25.5613,25.6212,620400.0],["2011-11-28",26.6601,27.2694,26.2405,26.5901,1618200.0],["2011-11-29",26.6601,27.2794,26.2705,26.8598,1214900.0],["2011-11-30",27.9386,29.2372,27.6989,29.2372,1983500.0],["2011-12-01",29.2372,29.3071,28.5579,29.1073,1538500.0],["2011-12-02",29.4369,29.6567,28.458,28.5679,1423200.0],["2011-12-05",28.5779,29.4469,28.1184,28.3582,1392900.0],["2011-12-06",27.9286,29.1573,27.6689,28.8376,1485200.0],["2011-12-07",28.8776,29.2571,28.478,29.0773,1110600.0],["2011-12-08",28.6179,29.0074,28.2383,28.3082,1470400.0],["2011-12-09",28.3781,29.3171,28.3781,29.2172,1164600.0],["2011-12-12",28.1883,28.1983,27.1895,27.6889,1786800.0],["2011-12-13",27.619,28.2683,26.3304,26.5602,1864600.0],["2011-12-14",25.9708,26.0607,24.8221,25.0818,2977000.0],["2011-12-15",25.2616,25.5313,24.2428,24.7122,2228600.0],["2011-12-16",25.0119,25.6312,24.7222,25.2516,2163000.0],["2011-12-19",25.1817,25.3216,24.2328,24.3227,1467300.0],["2011-12-20",24.8421,25.9708,24.8421,25.6312,1894600.0],["2011-12-21",25.5413,25.9209,25.1018,25.5413,1121600.0],["2011-12-22",25.2516,25.5613,24.8221,25.4514,1206400.0],["2011-12-23",25.5813,25.6412,25.2916,25.5114,639600.0],["2011-12-27",25.3515,25.3615,24.6823,24.8821,674700.0],["2011-12-28",24.6723,25.0119,23.4437,23.4936,1591400.0],["2011-12-29",23.114,24.023,22.9143,24.003,1020600.0],["2011-12-30",24.2428,24.5724,23.9131,24.1129,895900.0],["2012-01-03",24.7822,25.5913,24.7822,25.3016,1544800.0],["2012-01-04",25.2217,26.0707,25.1717,25.5613,1388400.0],["2012-01-05",25.2616,26.1506,24.7722,25.811,1104700.0],["2012-01-06",25.9209,26.1906,25.5014,25.6112,1015400.0],["2012-01-09",25.4514,25.9608,25.3016,25.4814,1185300.0],["2012-01-10",26.3204,26.7799,26.1207,26.4803,1698300.0],["2012-01-11",26.5602,26.5901,25.831,25.9009,1236600.0],["2012-01-12",26.2505,26.75,26.0507,26.3404,1387100.0],["2012-01-13",26.0108,26.0108,25.3415,25.7311,1250100.0],["2012-01-17",26.2006,26.4303,25.5213,25.6812,1046900.0],["2012-01-18",25.6812,26.6301,25.6812,26.4403,1418700.0],["2012-01-19",26.6501,26.9198,26.0208,26.2905,1579500.0],["2012-01-20",26.2805,26.7,26.1007,26.3904,1654400.0],["2012-01-23",26.4603,27.2094,26.3304,26.7799,1675400.0],["2012-01-24",26.4903,26.7999,26.2006,26.5402,1255500.0],["2012-01-25",26.4103,28.458,26.2106,28.2583,2047000.0],["2012-01-26",28.6179,29.0474,27.8587,28.0785,1538300.0],["2012-01-27",27.9486,29.1073,27.9087,28.9375,1290600.0],["2012-01-30",28.5679,28.8476,28.1883,28.528,1320000.0],["2012-01-31",28.8576,29.2172,27.4991,27.629,1983900.0],["2012-02-01",28.1284,28.508,27.7089,28.0185,1461500.0],["2012-02-02",28.3282,28.8576,27.9486,28.4181,1058800.0],["2012-02-03",28.3182,28.7277,27.5591,28.5579,1403800.0],["2012-02-06",28.3981,28.5979,28.0385,28.2383,748700.0],["2012-02-07",28.1384,28.6478,27.8188,28.0585,1068200.0],["2012-02-08",28.2083,28.7877,28.1184,28.2183,1244600.0],["2012-02-09",28.458,28.7877,27.7189,27.7588,1147600.0],["2012-02-10",27.3992,27.4991,26.8199,27.1495,1062400.0],["2012-02-13",27.4592,27.4592,26.8399,26.9797,958200.0],["2012-02-14",26.9198,27.1695,26.4903,26.9497,1057100.0],["2012-02-15",27.3293,27.5291,26.7699,26.7999,948100.0],["2012-02-16",26.4903,28.2083,26.4004,28.0485,1394500.0],["2012-02-17",28.2383,28.3681,27.7688,27.8288,962000.0],["2012-02-21",28.1983,29.2472,28.0785,28.9475,1562000.0],["2012-02-22",28.8376,29.4569,28.6378,29.1073,2023800.0],["2012-02-23",29.6267,29.6467,28.7477,29.2871,1594400.0],["2012-02-24",29.1573,29.3371,28.1284,28.3582,1766000.0],["2012-02-27",28.1284,28.5779,27.8188,28.0285,1147100.0],["2012-02-28",28.498,30.2161,28.1684,30.1861,2868700.0],["2012-02-29",30.4658,30.8454,28.0285,28.4081,3685900.0],["2012-03-01",28.468,29.1672,28.1384,28.6878,1634900.0],["2012-03-02",28.4281,28.518,27.2094,27.5391,1799200.0],["2012-03-05",27.4392,27.4791,26.4004,26.8199,1514700.0],["2012-03-06",25.7511,25.9109,25.1318,25.821,1882000.0],["2012-03-07",25.9708,26.2705,25.3715,25.5713,1900500.0],["2012-03-08",25.9509,26.3804,25.4614,26.1007,1470000.0],["2012-03-09",26.0208,27.2094,25.791,26.3005,1590200.0],["2012-03-12",26.2505,26.3504,25.1518,25.4614,1310500.0],["2012-03-13",25.4614,26.4103,25.4514,26.2805,1925400.0],["2012-03-14",25.9608,25.9608,24.5325,24.7922,2429500.0],["2012-03-15",24.932,25.0119,24.1029,24.3127,2597700.0],["2012-03-16",24.4426,24.6723,24.043,24.1928,2892100.0],["2012-03-19",24.3027,24.8321,24.3027,24.3227,1160600.0],["2012-03-20",23.9331,24.4226,23.4137,24.2727,1716600.0],["2012-03-21",24.4226,24.6423,24.013,24.033,1196800.0],["2012-03-22",23.7134,23.7134,23.0042,23.3638,1438200.0],["2012-03-23",23.6135,24.3826,23.5436,23.9431,1582800.0],["2012-03-26",24.4725,24.5524,23.9831,24.3027,1497200.0],["2012-03-27",24.4326,24.5325,23.8532,24.053,1241700.0],["2012-03-28",23.8232,23.9531,23.3238,23.6434,2006000.0],["2012-03-29",23.5436,23.7633,23.0941,23.7134,1405900.0],["2012-03-30",24.013,24.1529,23.2739,23.7134,1255800.0],["2012-04-02",23.7034,24.7522,23.5735,24.2927,1529100.0],["2012-04-03",24.1229,24.2228,23.0941,23.4736,1871300.0],["2012-04-04",22.9642,23.0941,22.0153,22.4748,1781400.0],["2012-04-05",22.5647,22.6346,21.9753,22.1252,1413700.0],["2012-04-09",22.0952,22.4248,21.7755,21.8654,1161700.0],["2012-04-10",21.8654,22.0053,21.1662,21.8654,1988500.0],["2012-04-11",22.0552,22.275,21.6757,21.8155,1381000.0],["2012-04-12",21.8654,23.194,21.8555,22.9942,1678400.0],["2012-04-13",22.8244,22.8643,22.0452,22.0952,1205000.0],["2012-04-16",22.1451,22.4248,21.5858,21.7755,1194700.0],["2012-04-17",21.8954,22.5946,21.6557,22.1152,1076700.0],["2012-04-18",21.9254,22.225,21.4659,21.6657,1007700.0],["2012-04-19",21.7656,22.1052,21.4759,21.8455,1643800.0],["2012-04-20",22.295,22.295,21.5158,21.7056,1171700.0],["2012-04-23",21.2761,21.336,20.447,20.9864,1612400.0],["2012-04-24",21.0863,21.2761,20.7167,20.9265,1150600.0],["2012-04-25",21.2961,21.5458,20.9365,21.4959,1395100.0],["2012-04-26",21.5458,21.7256,21.3161,21.5758,1002700.0],["2012-04-27",21.8654,22.2051,21.5358,21.7855,1063100.0],["2012-04-30",21.5458,21.6057,21.0663,21.5258,808800.0],["2012-05-01",21.6257,22.1551,21.4959,21.6257,1062300.0],["2012-05-02",21.376,21.376,20.6968,20.9465,906400.0],["2012-05-03",20.7667,20.7667,19.6579,20.0175,1640600.0],["2012-05-04",19.9776,20.2672,19.7278,19.7878,1420900.0],["2012-05-07",19.8877,19.9876,18.689,18.9887,1921200.0],["2012-05-08",18.3394,18.6391,17.84,18.4393,2179400.0],["2012-05-09",18.0198,18.7889,17.8799,18.3094,2848000.0],["2012-05-10",18.5691,19.0586,18.4792,18.5592,1689100.0],["2012-05-11",18.3494,18.5691,18.0997,18.2695,1284100.0],["2012-05-14",17.9199,18.3794,17.4604,17.5103,1679800.0],["2012-05-15",17.5303,17.79,16.6113,16.6813,1384100.0],["2012-05-16",16.8011,17.4005,16.4016,16.5314,1652100.0],["2012-05-17",16.911,17.4804,16.6913,16.7812,1701900.0],["2012-05-18",17.0808,17.2007,16.2418,16.3317,2184900.0],["2012-05-21",16.3317,17.3006,16.3317,17.2506,1861800.0],["2012-05-22",17.2007,17.5603,16.6313,16.8011,1414200.0],["2012-05-23",16.6513,17.2906,16.1918,17.2906,1839300.0],["2012-05-24",17.5203,17.83,16.6313,17.0409,2142300.0],["2012-05-25",17.1108,17.5403,17.0209,17.4404,989700.0],["2012-05-29",17.6602,17.8599,17.1008,17.3905,1075000.0],["2012-05-30",17.2207,17.7101,16.8711,17.3605,1332000.0],["2012-05-31",17.3905,17.5703,16.4615,16.881,1601600.0],["2012-06-01",17.1008,18.3394,16.9809,18.3294,2956500.0],["2012-06-04",18.3993,18.4792,17.4804,18.3594,2005200.0],["2012-06-05",18.3794,18.6391,18.2395,18.5492,1512000.0],["2012-06-06",18.9088,19.1485,18.4293,18.9287,1826200.0],["2012-06-07",19.2484,19.5381,18.5392,18.7689,2365500.0],["2012-06-08",18.5592,18.9188,18.1796,18.7889,1355300.0],["2012-06-11",18.9987,19.1285,18.3194,18.3194,1425300.0],["2012-06-12",18.5092,18.9887,18.4593,18.8988,1384600.0],["2012-06-13",18.9387,19.2084,18.5991,18.669,1387000.0],["2012-06-14",18.719,18.9487,18.3794,18.9088,1169400.0],["2012-06-15",18.9987,19.0886,18.5691,18.9887,2767800.0],["2012-06-18",18.7489,18.9787,18.5092,18.7689,1443800.0],["2012-06-19",18.8588,19.1785,18.5492,19.0986,1177000.0],["2012-06-20",18.9387,19.3682,18.3794,18.8089,1395000.0],["2012-06-21",18.4992,18.4992,17.4005,17.4204,1607400.0],["2012-06-22",17.4504,17.7001,17.0309,17.4904,2392100.0],["2012-06-25",17.2107,17.5703,17.0509,17.3405,1313100.0],["2012-06-26",17.3206,17.5403,16.921,17.0808,970000.0],["2012-06-27",17.1408,17.4504,16.8611,17.4304,1016200.0],["2012-06-28",17.1907,17.3106,16.5314,16.911,1653900.0],["2012-06-29",17.6302,17.6602,17.1408,17.5403,1466600.0],["2012-07-02",17.5003,17.6602,17.0309,17.3305,1385400.0],["2012-07-03",17.5902,18.3294,17.5902,18.1496,1069000.0],["2012-07-05",17.8799,18.1896,17.6801,17.7201,1051100.0],["2012-07-06",17.4304,17.4304,16.7512,16.921,1546400.0],["2012-07-09",16.8311,16.941,16.4615,16.6313,1287500.0],["2012-07-10",16.7812,16.901,15.6225,15.7623,2122100.0],["2012-07-11",15.7823,16.002,15.4926,15.7124,1807400.0],["2012-07-12",15.3827,16.042,15.133,15.8522,1606700.0],["2012-07-13",15.9521,16.1119,15.6524,15.8322,1168500.0],["2012-07-16",15.8422,16.042,15.6225,15.9121,955000.0],["2012-07-17",15.9521,16.022,15.3627,15.6025,1804900.0],["2012-07-18",15.4826,15.8722,15.2828,15.3428,1716600.0],["2012-07-19",15.4327,15.7623,15.3827,15.6724,1079800.0],["2012-07-20",15.5226,16.1519,15.5226,16.012,1333100.0],["2012-07-23",15.7323,15.7323,15.4427,15.4926,1005100.0],["2012-07-24",15.6125,15.6824,15.2229,15.4626,1194400.0],["2012-07-25",15.7523,16.1918,15.5825,15.9621,1086400.0],["2012-07-26",16.032,16.3117,15.8722,16.1319,1043400.0],["2012-07-27",16.2418,16.6813,16.042,16.4515,1420700.0],["2012-07-30",16.4815,16.7412,16.4016,16.7412,1485600.0],["2012-07-31",16.7712,16.931,16.1419,16.2917,1596600.0],["2012-08-01",16.1619,16.2617,15.5326,15.8222,1423600.0],["2012-08-02",15.8023,16.2018,15.6025,16.022,1524900.0],["2012-08-03",16.2218,16.4715,16.012,16.1119,1419800.0],["2012-08-06",16.1918,17.7001,16.1918,17.4104,2091800.0],["2012-08-07",18.1796,18.5991,17.6602,18.3694,2355900.0],["2012-08-08",18.4892,18.9287,18.4892,18.739,2185800.0],["2012-08-09",18.7689,19.7578,18.739,19.4681,2983300.0],["2012-08-10",19.3283,19.9576,19.2883,19.9276,1932000.0],["2012-08-13",19.8777,20.1873,19.5281,19.7778,1544700.0],["2012-08-14",19.6679,20.0475,19.578,19.7278,1453400.0],["2012-08-15",19.6979,20.0275,19.598,19.9876,1073200.0],["2012-08-16",20.0375,21.0264,19.9576,20.9964,1918600.0],["2012-08-17",20.9764,21.1662,20.7767,21.0164,1477800.0],["2012-08-20",20.9764,21.4659,20.7267,21.386,1772100.0],["2012-08-21",21.6557,22.265,21.386,21.7556,2202400.0],["2012-08-22",21.7556,22.2151,21.416,22.0752,1640300.0],["2012-08-23",22.4148,22.4947,21.7656,21.9454,1694400.0],["2012-08-24",21.8255,22.4248,21.6757,22.2051,1486900.0],["2012-08-27",22.0452,22.1451,21.6956,21.7955,1234200.0],["2012-08-28",21.7356,22.3349,21.7356,22.1751,1333200.0],["2012-08-29",22.255,22.3949,21.8055,22.0452,1015000.0],["2012-08-30",21.9753,22.1651,21.7356,21.9254,821700.0],["2012-08-31",22.225,23.2139,21.9753,22.9642,1609500.0],["2012-09-04",23.0641,23.5735,22.9143,23.5236,1934200.0],["2012-09-05",23.4936,23.7533,23.134,23.6534,1322800.0],["2012-09-06",23.8932,24.3127,23.5436,24.2128,1467900.0],["2012-09-07",24.6523,25.0119,24.3726,24.972,1598900.0],["2012-09-10",24.922,24.972,24.5524,24.7722,1640300.0],["2012-09-11",24.9819,25.0419,24.5624,24.7722,1263100.0],["2012-09-12",24.962,25.2117,24.073,25.0319,1670200.0],["2012-09-13",24.962,26.8399,24.6723,26.7699,3196100.0],["2012-09-14",26.8598,28.518,26.8498,28.488,3715700.0],["2012-09-17",28.2083,28.6478,27.8587,28.5779,2843400.0],["2012-09-18",28.4481,28.9275,28.0185,28.8176,2736900.0],["2012-09-19",28.7477,28.9675,28.3282,28.8876,2566800.0],["2012-09-20",28.488,28.9974,28.3881,28.9675,2940400.0],["2012-09-21",29.3271,29.6567,28.7178,29.0274,5324900.0],["2012-09-24",28.4081,28.6478,27.649,27.8587,2874900.0],["2012-09-25",28.3182,28.508,27.3992,27.4092,2209000.0],["2012-09-26",27.1295,28.0485,26.5901,27.7988,2799300.0],["2012-09-27",28.1684,29.1473,28.0885,29.1373,2034200.0],["2012-09-28",28.9874,29.397,28.7577,28.7977,2217100.0],["2012-10-01",29.2671,29.347,28.8476,29.1173,2057100.0],["2012-10-02",29.1473,29.2372,27.7988,28.4181,3490900.0],["2012-10-03",28.468,28.7078,27.7488,27.7688,2260900.0],["2012-10-04",28.2882,29.0574,28.2583,28.9175,1802000.0],["2012-10-05",28.6079,29.2372,28.4381,28.5579,1041200.0],["2012-10-08",28.1584,28.8876,27.8287,28.7277,1280400.0],["2012-10-09",28.6578,29.0973,28.3781,28.4081,2024400.0],["2012-10-10",28.2782,29.1273,28.1883,28.7277,1441300.0],["2012-10-11",28.9075,29.6667,28.9075,29.387,1704800.0],["2012-10-12",29.3371,29.5968,28.7477,28.8876,1144700.0],["2012-10-15",28.6079,28.9175,27.9686,28.9175,1484900.0],["2012-10-16",29.1373,29.7166,29.0973,29.7066,1239000.0],["2012-10-17",29.8065,30.5657,29.4369,30.236,1598000.0],["2012-10-18",29.8465,30.3659,29.417,29.4669,1320200.0],["2012-10-19",29.2472,29.5968,28.5979,29.1972,1797600.0],["2012-10-22",29.0973,30.4458,29.0773,30.4358,1482000.0],["2012-10-23",29.4869,29.6967,28.9974,29.0274,1660200.0],["2012-10-24",29.2971,29.5868,28.9775,29.0674,1160300.0],["2012-10-25",29.6467,30.5257,29.6467,30.4658,1623000.0],["2012-10-26",30.4458,30.9353,29.9763,30.236,1047900.0],["2012-10-31",30.306,30.9652,30.276,30.8753,1409900.0],["2012-11-01",30.7455,31.9341,30.6056,31.8243,1801300.0],["2012-11-02",31.4747,31.7144,30.9452,31.1051,1939400.0],["2012-11-05",30.9552,31.135,30.266,30.3359,2466100.0],["2012-11-06",28.7677,28.7677,22.8244,24.073,12936400.0],["2012-11-07",24.6423,26.2206,24.3127,26.0408,5620200.0],["2012-11-08",25.801,25.861,24.6223,25.5114,2841200.0],["2012-11-09",25.5313,25.5513,24.7222,24.7322,2051000.0],["2012-11-12",24.8421,24.8821,23.6734,23.8932,3245200.0],["2012-11-13",23.5735,24.1928,23.3238,23.9131,1999600.0],["2012-11-14",23.7933,24.2028,23.174,23.2639,2089800.0],["2012-11-15",23.1041,23.4037,22.5846,22.7744,2263700.0],["2012-11-16",22.7045,23.0741,22.1252,22.8044,1785800.0],["2012-11-19",23.2639,23.9131,23.2339,23.6534,1544600.0],["2012-11-20",23.5735,23.6035,22.9542,23.2439,1033300.0],["2012-11-21",23.2739,23.7833,22.9542,23.7333,1031000.0],["2012-11-23",23.9931,24.2827,23.5336,24.083,793800.0],["2012-11-26",24.073,24.073,23.0841,23.6434,1485900.0],["2012-11-27",23.4736,23.6035,22.7445,22.7844,2058100.0],["2012-11-28",22.3849,23.3338,21.8754,23.3038,1629200.0],["2012-11-29",23.4736,23.7433,22.8543,23.134,1108900.0],["2012-11-30",23.0241,23.5536,22.9642,23.2339,1372300.0],["2012-12-03",23.2439,23.3438,22.8943,22.9143,1480600.0],["2012-12-04",22.5846,23.3638,22.4248,23.0841,967200.0],["2012-12-05",23.0941,23.194,22.1351,22.1751,1721800.0],["2012-12-06",22.1252,22.4148,21.9354,22.0353,1583900.0],["2012-12-07",22.1951,22.8843,22.1851,22.6645,1013300.0],["2012-12-10",22.8643,23.3538,22.8044,23.2139,1310000.0],["2012-12-11",23.2639,23.9731,23.0741,23.7034,1781000.0],["2012-12-12",23.8332,24.2927,23.7034,23.9032,1692900.0],["2012-12-13",23.4736,23.5635,22.9442,23.2039,1237700.0],["2012-12-14",23.0641,24.1029,23.0641,23.5036,1413200.0],["2012-12-17",23.4836,23.6135,22.9742,23.2639,1615200.0],["2012-12-18",23.2039,23.3738,22.5447,22.8443,1361200.0],["2012-12-19",22.6745,22.8443,22.4048,22.6046,1037200.0],["2012-12-20",22.4448,23.154,22.0852,23.154,1541900.0],["2012-12-21",23.0142,23.3638,22.9243,23.2839,2956000.0],["2012-12-24",23.134,23.7733,23.0841,23.7733,534200.0],["2012-12-26",23.8432,24.2128,23.7933,24.073,909500.0],["2012-12-27",23.9531,24.4326,23.8432,23.8632,1266300.0],["2012-12-28",23.8133,24.1329,23.5236,23.6534,1060300.0],["2012-12-31",23.6634,24.7023,23.5935,24.5724,1154000.0],["2013-01-02",25.1418,25.4414,24.8121,25.1717,1280600.0],["2013-01-03",24.9919,25.2616,23.7234,23.8232,1053300.0],["2013-01-04",23.7134,24.2328,23.4537,24.2028,888400.0],["2013-01-07",23.9931,24.1229,23.4736,23.4836,787400.0],["2013-01-08",23.5336,23.6734,22.8943,23.124,1613100.0],["2013-01-09",23.184,23.2739,22.5946,23.124,812200.0],["2013-01-10",23.3538,24.2228,23.3538,24.1429,1187400.0],["2013-01-11",24.1729,24.5025,23.7733,24.3227,958000.0],["2013-01-14",24.5624,24.912,24.4026,24.4725,1084300.0],["2013-01-15",24.4925,24.4925,23.8532,24.2628,876600.0],["2013-01-16",24.1029,24.1029,23.6335,23.8932,829500.0],["2013-01-17",23.6934,24.5225,23.3238,24.2428,1216200.0],["2013-01-18",24.1928,24.8621,24.043,24.5924,1384500.0],["2013-01-22",24.4625,24.5524,23.7533,23.8732,1778300.0],["2013-01-23",23.9331,24.1429,23.7034,23.7533,868400.0],["2013-01-24",23.6335,23.6335,22.4248,22.5047,1465000.0],["2013-01-25",22.5047,22.5047,21.5957,21.8954,1644500.0],["2013-01-28",21.8555,21.9154,21.5758,21.6956,1621200.0],["2013-01-29",21.9254,22.0552,21.7156,21.9454,1141700.0],["2013-01-30",22.255,22.7245,21.7056,21.8155,1290100.0],["2013-01-31",21.7556,21.9154,21.366,21.6757,1204300.0],["2013-02-01",21.9454,22.285,21.7955,21.9753,992800.0],["2013-02-04",21.8555,22.7844,21.8055,22.6046,1341900.0],["2013-02-05",22.6945,22.8543,22.225,22.4248,1307200.0],["2013-02-06",22.3949,23.0341,22.3949,22.9043,1106400.0],["2013-02-07",22.7644,23.144,22.5946,22.9043,960800.0],["2013-02-08",22.9342,23.3738,22.8044,23.194,642200.0],["2013-02-11",22.9542,23.1041,22.6945,23.0741,744200.0],["2013-02-12",23.0042,23.6235,22.8943,23.4637,858100.0],["2013-02-13",22.5147,22.5547,20.9964,21.0364,3368000.0],["2013-02-14",21.1263,21.7556,21.1263,21.5658,1548700.0],["2013-02-15",21.406,21.4759,20.9565,21.0264,1314300.0],["2013-02-19",21.0064,21.0064,20.1374,20.3172,2190300.0],["2013-02-20",19.4681,19.548,18.5492,18.7889,4443600.0],["2013-02-21",19.1185,19.578,18.9188,19.2983,2670900.0],["2013-02-22",19.3283,19.4781,18.9887,19.1385,1436300.0],["2013-02-25",19.3682,19.4681,19.1185,19.1285,2251800.0],["2013-02-26",19.2784,19.3982,18.9088,19.2883,1834900.0],["2013-02-27",19.3483,19.4182,19.0386,19.3583,1358300.0],["2013-02-28",19.2584,19.3483,18.8988,18.9887,1308000.0],["2013-03-01",18.9787,19.1585,18.5991,18.6291,1774400.0],["2013-03-04",18.5392,18.5991,17.9498,18.0098,1486000.0],["2013-03-05",18.2495,18.3993,17.9898,18.1296,1184800.0],["2013-03-06",18.1097,19.1885,17.78,19.1485,1886500.0],["2013-03-07",19.2584,19.598,18.8289,18.8988,990000.0],["2013-03-08",18.7789,19.2684,18.4992,18.8988,1413400.0],["2013-03-11",18.8988,19.0686,18.6291,18.8289,997900.0],["2013-03-12",19.0386,19.0886,18.7789,18.9787,1596500.0],["2013-03-13",18.9587,19.0586,18.3993,18.5492,1225500.0],["2013-03-14",18.4892,18.9687,18.4093,18.699,1029200.0],["2013-03-15",18.7589,19.1185,18.659,19.0786,3042600.0],["2013-03-18",19.0886,19.4282,18.9387,18.9787,1043400.0],["2013-03-19",18.9687,19.4282,18.8688,18.9987,1340600.0],["2013-03-20",19.0186,19.2084,18.8189,19.0586,704900.0],["2013-03-21",19.1385,19.4681,19.0087,19.2883,1188400.0],["2013-03-22",19.2284,19.4482,18.9387,18.9787,796300.0],["2013-03-25",18.8888,19.0586,18.4792,18.9987,1268000.0],["2013-03-26",18.9887,18.9887,18.6491,18.8588,939300.0],["2013-03-27",18.7489,18.9188,18.5492,18.9188,1467200.0],["2013-03-28",18.8588,18.8888,18.6191,18.8388,845900.0],["2013-04-01",18.8788,18.8788,18.2495,18.4892,1184700.0],["2013-04-02",18.2994,18.4093,17.7001,17.81,1545300.0],["2013-04-03",17.7401,18.1596,16.4315,16.911,3112400.0],["2013-04-04",16.8311,17.77,16.4515,17.6502,1961700.0],["2013-04-05",17.77,17.9498,17.1108,17.2306,2059300.0],["2013-04-08",17.2706,17.4104,17.0109,17.1907,922600.0],["2013-04-09",17.3006,18.1197,17.2107,17.8999,1271000.0],["2013-04-10",17.78,17.8699,17.4704,17.82,1275600.0],["2013-04-11",17.7401,17.7601,17.0908,17.1707,1516100.0],["2013-04-12",16.8611,16.931,16.4915,16.6313,2702200.0],["2013-04-15",15.7024,15.9421,14.8833,15.0331,3789100.0],["2013-04-16",15.7024,15.7024,14.8234,14.9632,2593200.0],["2013-04-17",14.9832,15.0931,13.4849,13.5048,3719100.0],["2013-04-18",13.4948,14.1441,13.2951,13.8644,2293000.0],["2013-04-19",14.1042,14.1941,13.7745,14.1741,2054200.0],["2013-04-22",14.4438,14.4837,14.0842,14.284,1740200.0],["2013-04-23",14.204,14.214,13.8445,13.9843,1910300.0],["2013-04-24",14.1341,15.3028,14.1042,15.153,1892800.0],["2013-04-25",15.5925,15.8122,15.2529,15.4726,1846100.0],["2013-04-26",15.4227,15.5625,14.3938,14.6036,1919700.0],["2013-04-29",14.8333,14.9632,14.6336,14.7934,1487600.0],["2013-04-30",14.7335,15.2329,14.3739,15.2229,2583900.0],["2013-05-01",14.8333,15.2928,14.5137,14.9832,1885000.0],["2013-05-02",15.2129,15.2429,14.8433,14.9532,1059800.0],["2013-05-03",15.0131,15.7623,14.9632,15.2529,1406300.0],["2013-05-06",15.2429,15.3528,14.8333,15.143,974300.0],["2013-05-07",14.8833,14.8833,14.3539,14.5736,1069400.0],["2013-05-08",14.7434,15.2229,14.6436,15.2029,2258000.0],["2013-05-09",14.1142,14.8733,14.1142,14.4338,2508400.0],["2013-05-10",14.0043,14.4837,13.7645,14.4737,2004600.0],["2013-05-13",14.264,14.3139,13.9743,14.0942,1375400.0],["2013-05-14",13.9843,14.3838,13.8644,13.9843,1289100.0],["2013-05-15",13.7346,13.8145,13.4549,13.5448,1919300.0],["2013-05-16",13.4249,13.9543,13.1752,13.5348,1790500.0],["2013-05-17",13.4849,13.5448,12.9055,13.1053,2822500.0],["2013-05-20",12.9854,14.1341,12.9854,14.0842,2796800.0],["2013-05-21",13.6946,13.9443,13.4049,13.6447,1493900.0],["2013-05-22",13.9344,14.4038,13.355,13.4948,2768900.0],["2013-05-23",13.6746,13.7146,13.2751,13.5448,1722700.0],["2013-05-24",13.5248,13.8744,13.2951,13.4749,1823500.0],["2013-05-28",13.5448,13.9643,13.2651,13.4249,1440500.0],["2013-05-29",13.5148,13.8744,13.345,13.8445,1723100.0],["2013-05-30",14.0842,14.6635,14.0542,14.6535,1753100.0],["2013-05-31",14.4737,14.5836,14.0143,14.1741,1690100.0],["2013-06-03",14.3139,14.8633,14.2939,14.8333,1664500.0],["2013-06-04",14.5836,14.6535,14.254,14.3739,1493800.0],["2013-06-05",14.3639,14.7135,14.1741,14.3838,1133300.0],["2013-06-06",14.3739,14.5936,14.254,14.5337,1212300.0],["2013-06-07",14.3639,14.4038,13.6946,13.7645,1901200.0],["2013-06-10",13.6746,14.1641,13.6147,13.9943,1224800.0],["2013-06-11",13.7546,13.9543,13.6247,13.6746,1232400.0],["2013-06-12",13.7246,14.264,13.6547,13.9144,1554200.0],["2013-06-13",13.8245,14.204,13.8045,14.1541,930800.0],["2013-06-14",14.254,14.3539,13.9044,13.9743,973300.0],["2013-06-17",14.0243,14.0642,13.8045,13.9244,976000.0],["2013-06-18",13.8544,14.0143,13.5148,13.5448,1308400.0],["2013-06-19",13.5448,13.7645,13.2152,13.2451,1219800.0],["2013-06-20",12.506,12.8456,12.2862,12.506,2101900.0],["2013-06-21",12.6658,12.9455,12.3162,12.7757,2580000.0],["2013-06-24",12.5259,12.5859,12.0465,12.2363,1433500.0],["2013-06-25",12.2762,12.5759,12.0165,12.1364,1430500.0],["2013-06-26",11.6869,11.8167,11.4671,11.4771,1834100.0],["2013-06-27",11.6969,12.1464,11.6769,12.1264,1873000.0],["2013-06-28",12.0365,13.345,12.0165,13.2851,3886800.0],["2013-07-01",13.1852,13.5548,12.5859,12.7057,2461000.0],["2013-07-02",12.7557,12.8256,12.0565,12.3162,1406200.0],["2013-07-03",12.4061,12.5559,12.1563,12.5359,1090800.0],["2013-07-05",12.1763,12.2962,11.9266,12.2163,1206600.0],["2013-07-08",12.1663,12.1663,11.7168,11.7368,1447100.0],["2013-07-09",11.7168,11.8867,11.2773,11.6669,4369100.0],["2013-07-10",11.7168,11.7168,11.3872,11.5271,3228100.0],["2013-07-11",12.0165,12.2263,11.7568,12.1963,2474300.0],["2013-07-12",12.0565,12.0764,11.7069,11.8966,1445600.0],["2013-07-15",11.9166,12.1364,11.8167,12.0665,814100.0],["2013-07-16",12.2163,12.9155,12.1663,12.8955,1980300.0],["2013-07-17",13.0354,13.2651,12.506,12.6758,1504800.0],["2013-07-18",12.7657,12.9654,12.6158,12.6558,1157800.0],["2013-07-19",12.7557,13.2551,12.6858,13.2351,1059500.0],["2013-07-22",13.7146,14.6236,13.7146,14.2939,2488600.0],["2013-07-23",14.284,14.5736,13.8045,14.3639,1807300.0],["2013-07-24",14.3838,14.4038,13.395,13.7945,1807300.0],["2013-07-25",13.7346,14.1541,13.6846,13.8844,1547800.0],["2013-07-26",13.6946,13.8445,13.3051,13.7146,1291000.0],["2013-07-29",13.7246,13.7945,13.355,13.5248,1082100.0],["2013-07-30",13.5148,13.6247,13.2951,13.5348,874200.0],["2013-07-31",13.5348,13.8245,12.9555,13.395,2131200.0],["2013-08-01",13.365,13.4948,13.1053,13.1452,926700.0],["2013-08-02",13.1452,13.2951,12.9355,13.0653,1582300.0],["2013-08-05",13.0454,13.4049,13.0154,13.0553,907800.0],["2013-08-06",12.8755,12.8955,12.1863,12.2862,1442600.0],["2013-08-07",12.1963,12.5259,12.1364,12.2562,1087800.0],["2013-08-08",12.3262,13.4249,12.2363,13.2751,2466300.0],["2013-08-09",13.2751,14.0143,13.0753,13.7745,2239300.0],["2013-08-12",14.234,14.8134,14.234,14.6535,2468500.0],["2013-08-13",14.6336,14.7135,14.1042,14.5537,2155700.0],["2013-08-14",14.6835,15.2928,14.6635,15.2029,2220800.0],["2013-08-15",15.0831,16.2817,14.9732,16.2518,3660200.0],["2013-08-16",16.2917,16.4315,15.6624,15.9021,2791500.0],["2013-08-19",15.9521,16.002,15.2828,15.3528,1760600.0],["2013-08-20",15.3627,16.3117,15.3627,16.0919,1902800.0],["2013-08-21",15.992,16.1019,15.4027,15.4327,1934300.0],["2013-08-22",15.6724,16.042,15.5925,15.8322,1613500.0],["2013-08-23",15.7823,16.6014,15.7823,16.5514,1724300.0],["2013-08-26",16.7312,16.931,16.2418,16.4315,2103700.0],["2013-08-27",16.7812,16.8511,15.4227,15.4526,3547100.0],["2013-08-28",15.5625,15.8122,14.8533,14.9332,2360000.0],["2013-08-29",14.7534,14.9033,14.1741,14.6136,3296200.0],["2013-08-30",14.4138,14.7934,14.3139,14.4238,1723000.0],["2013-09-03",14.6835,14.9133,14.234,14.4737,2660600.0],["2013-09-04",14.234,14.5037,14.1241,14.4937,1937900.0],["2013-09-05",14.3139,14.4737,13.7945,13.9044,1984700.0],["2013-09-06",14.1541,14.6036,14.0143,14.5237,2392100.0],["2013-09-09",14.5137,14.6236,14.1541,14.234,1461300.0],["2013-09-10",13.9943,14.2939,13.8544,13.9144,1857500.0],["2013-09-11",13.9144,13.9943,13.315,13.6746,2573000.0],["2013-09-12",13.2451,13.4549,12.9155,13.0653,2540800.0],["2013-09-13",13.0354,13.335,12.9555,13.2152,1798900.0],["2013-09-16",13.2052,13.4049,12.9255,12.9654,1974400.0],["2013-09-17",13.0753,13.1852,12.8556,13.1552,1790200.0],["2013-09-18",13.0454,14.7434,12.8755,14.4737,3436300.0],["2013-09-19",14.7534,14.8234,13.9244,14.224,2254900.0],["2013-09-20",14.0243,14.1142,13.1153,13.1752,7923000.0],["2013-09-23",13.2052,13.4049,12.7856,12.7956,2611600.0],["2013-09-24",12.6658,12.8556,12.3361,12.4161,3274400.0],["2013-09-25",12.446,12.8755,12.3561,12.5759,2197400.0],["2013-09-26",12.6258,12.8855,12.1963,12.2962,1586000.0],["2013-09-27",12.446,12.5959,12.1164,12.2862,1606300.0],["2013-09-30",12.1064,12.2762,11.9865,12.0365,1562700.0],["2013-10-01",11.8267,11.8966,11.537,11.8667,1885600.0],["2013-10-02",11.9566,12.0764,11.6769,11.7268,1775100.0],["2013-10-03",11.7069,11.8267,11.5171,11.567,1430700.0],["2013-10-04",11.607,11.6869,11.3872,11.537,956600.0],["2013-10-07",11.6569,11.8167,11.567,11.7468,1174000.0],["2013-10-08",11.7768,11.8467,11.3572,11.4172,1567900.0],["2013-10-09",11.3173,11.4771,10.9877,11.3572,1429800.0],["2013-10-10",11.3972,11.617,11.1675,11.3273,1225900.0],["2013-10-11",11.1874,11.2274,10.8978,11.0676,1725900.0],["2013-10-14",11.3872,11.7069,11.1675,11.567,2472200.0],["2013-10-15",11.537,11.9266,11.4172,11.8367,1860900.0],["2013-10-16",11.8467,12.0065,11.6369,11.7768,1518600.0],["2013-10-17",12.1464,12.426,12.0465,12.1663,2539500.0],["2013-10-18",12.2562,12.5459,12.1763,12.2962,1569000.0],["2013-10-21",12.3561,12.8755,12.3461,12.6758,1737400.0],["2013-10-22",12.9055,13.0953,12.7856,13.0354,1616200.0],["2013-10-23",12.9654,13.0853,12.3761,12.3861,1685400.0],["2013-10-24",12.5959,12.8356,12.506,12.7357,1220100.0],["2013-10-25",12.6358,12.9455,12.5259,12.8256,1089300.0],["2013-10-28",12.8156,13.0953,12.6558,12.8156,938300.0],["2013-10-29",12.7757,12.9654,12.3761,12.3961,1087000.0],["2013-10-30",12.5959,12.8256,12.1464,12.5259,1412400.0],["2013-10-31",12.1963,12.3561,12.1464,12.1963,1537000.0],["2013-11-01",12.1164,12.1364,11.5171,11.7368,2109500.0],["2013-11-04",11.8467,12.0964,11.7868,12.0864,1204000.0],["2013-11-05",11.9965,12.0964,11.7968,12.0665,1517600.0],["2013-11-06",12.1563,12.2263,12.0365,12.0864,1390000.0],["2013-11-07",11.557,11.577,10.8578,10.8978,4295600.0],["2013-11-08",10.8278,10.9577,10.5681,10.9477,2242800.0],["2013-11-11",10.8278,11.2274,10.718,11.2074,1377400.0],["2013-11-12",11.2773,11.4671,10.9877,11.1075,2073300.0],["2013-11-13",11.0875,11.3073,11.0576,11.1375,1016200.0],["2013-11-14",11.2973,11.607,11.1874,11.567,1454400.0],["2013-11-15",11.557,11.6669,11.2973,11.3572,1258500.0],["2013-11-18",11.2873,11.3073,11.0376,11.0975,1219400.0],["2013-11-19",11.0676,11.2673,10.9477,11.0476,945300.0],["2013-11-20",10.9078,11.2074,10.688,10.7379,1461300.0],["2013-11-21",10.668,10.7579,10.4483,10.7379,1759200.0],["2013-11-22",10.7879,10.9877,10.6181,10.698,1056700.0],["2013-11-25",10.5681,10.9177,10.4882,10.8278,1384100.0],["2013-11-26",10.8578,10.8678,10.4383,10.5581,1564400.0],["2013-11-27",10.688,10.7479,10.4682,10.668,1196000.0],["2013-11-29",10.7479,11.2374,10.718,11.0076,1259800.0],["2013-12-02",10.8179,10.8478,10.2984,10.3883,1834300.0],["2013-12-03",10.2984,10.5382,10.1786,10.3983,1820200.0],["2013-12-04",10.4583,10.8278,10.3584,10.7879,1701800.0],["2013-12-05",10.5382,10.7979,10.4283,10.4283,1435300.0],["2013-12-06",10.5681,10.678,10.2685,10.3084,1404800.0],["2013-12-09",10.3384,10.5382,10.3384,10.4782,1693000.0],["2013-12-10",10.708,11.3173,10.708,11.0975,2407300.0],["2013-12-11",11.1075,11.2074,10.5681,10.5781,1666200.0],["2013-12-12",10.3684,10.5282,10.2785,10.4483,1661600.0],["2013-12-13",10.5282,10.698,10.3783,10.4083,1141900.0],["2013-12-16",10.4483,10.668,10.3384,10.4483,1524600.0],["2013-12-17",10.3484,10.4782,10.3084,10.3584,1404800.0],["2013-12-18",10.3883,10.688,10.1386,10.1586,2653500.0],["2013-12-19",10.0287,10.1186,9.9189,9.9888,1559600.0],["2013-12-20",10.0687,10.1186,9.9388,10.0088,3514200.0],["2013-12-23",10.0088,10.2085,9.9388,10.0687,1474900.0],["2013-12-24",10.0587,10.3983,10.0587,10.3684,821000.0],["2013-12-26",10.5382,10.9677,10.5382,10.5681,1431600.0],["2013-12-27",10.6081,11.0276,10.5282,11.0176,1735800.0],["2013-12-30",10.9377,10.9477,10.648,10.648,1520400.0],["2013-12-31",10.5681,10.9277,10.5082,10.8378,1377400.0],["2014-01-02",11.0676,11.3173,10.9677,11.3073,1569200.0],["2014-01-03",11.4072,11.4272,11.1375,11.2474,1076800.0],["2014-01-06",11.3173,11.4571,11.2773,11.3872,1347200.0],["2014-01-07",11.3073,11.3672,11.1075,11.3672,975900.0],["2014-01-08",11.1874,11.3173,11.0676,11.0975,935100.0],["2014-01-09",11.0376,11.0676,10.6081,10.6081,1373800.0],["2014-01-10",10.5482,10.8978,10.3484,10.8878,1909600.0],["2014-01-13",10.8578,11.1375,10.6281,11.0875,1739600.0],["2014-01-14",10.9677,11.2574,10.718,10.7379,1419900.0],["2014-01-15",10.658,11.0276,10.5781,11.0076,1214100.0],["2014-01-16",11.0975,11.1475,10.8878,10.9377,1066500.0],["2014-01-17",11.0176,11.3073,10.8478,11.1075,1885900.0],["2014-01-21",11.0276,11.1874,10.728,11.1175,1459800.0],["2014-01-22",11.0875,11.0975,10.8578,10.9877,1258800.0],["2014-01-23",11.1874,11.617,11.1375,11.2074,1963700.0],["2014-01-24",11.2673,11.4072,10.7579,10.9677,1879700.0],["2014-01-27",10.8878,10.8878,10.3284,10.3284,2252800.0],["2014-01-28",10.3684,10.6181,10.2185,10.5881,1435300.0],["2014-01-29",10.678,10.7879,10.2685,10.4882,1700500.0],["2014-01-30",10.2085,10.4083,10.0987,10.3484,1351700.0],["2014-01-31",10.3783,10.4782,10.0088,10.1386,1594600.0],["2014-02-03",10.1886,10.4283,9.9788,10.0487,2167900.0],["2014-02-04",10.0088,10.1786,9.9488,10.1286,1286500.0],["2014-02-05",10.2884,10.2984,9.819,9.819,1675500.0],["2014-02-06",9.8889,10.0187,9.6991,9.779,1455500.0],["2014-02-07",9.799,10.1386,9.759,10.0687,1531000.0],["2014-02-10",10.1886,10.6181,10.1386,10.5382,1860000.0],["2014-02-11",10.5981,11.0376,10.5981,10.9777,2024300.0],["2014-02-12",11.0076,11.0176,10.4083,10.4283,1780900.0],["2014-02-13",10.4283,10.9477,10.3484,10.9177,2176600.0],["2014-02-14",11.1675,11.3273,11.0176,11.1475,2303400.0],["2014-02-18",11.2773,12.0465,11.2574,11.9066,3950400.0],["2014-02-19",11.8367,11.9066,11.2474,11.2673,2542700.0],["2014-02-20",11.2973,11.7268,11.1375,11.6569,1911800.0],["2014-02-21",11.6769,11.9066,11.4172,11.577,2169000.0],["2014-02-24",11.6869,11.9466,11.567,11.567,1804300.0],["2014-02-25",11.5271,11.577,10.9377,10.9577,2457500.0],["2014-02-26",10.8878,10.9277,10.6381,10.7979,2038500.0],["2014-02-27",10.8778,10.9877,10.728,10.7979,1291700.0],["2014-02-28",10.7979,11.0776,10.7479,10.9877,1615500.0],["2014-03-03",11.2873,11.3373,11.1675,11.2474,2520500.0],["2014-03-04",11.1075,11.3572,11.0276,11.1774,1547300.0],["2014-03-05",11.2074,11.2773,11.0476,11.1774,1153900.0],["2014-03-06",11.2274,11.4571,11.2174,11.3972,1414200.0],["2014-03-07",11.2174,11.2673,10.8978,10.9577,1397100.0],["2014-03-10",10.9377,10.9677,10.5282,10.5881,1673000.0],["2014-03-11",10.7679,10.8478,10.4183,10.4882,1407000.0],["2014-03-12",10.648,10.8079,10.6181,10.7779,1244500.0],["2014-03-13",10.7679,11.0476,10.658,10.668,1714200.0],["2014-03-14",10.8978,11.0776,10.688,10.7779,2008400.0],["2014-03-17",10.7779,10.8478,10.5182,10.5781,1859400.0],["2014-03-18",10.4183,11.2374,10.3783,11.0875,3175600.0],["2014-03-19",10.9577,11.0875,10.7379,10.7779,1723200.0],["2014-03-20",10.668,11.1575,10.6381,10.9177,1343000.0],["2014-03-21",11.0576,11.1575,10.7879,10.8578,2396400.0],["2014-03-24",10.698,10.7479,10.0887,10.0887,2613100.0],["2014-03-25",10.1886,10.3084,9.9988,10.1086,1589500.0],["2014-03-26",10.1386,10.2085,9.2097,9.2996,4243300.0],["2014-03-27",9.2696,9.4494,9.1198,9.3195,2217900.0],["2014-03-28",9.3095,9.6592,9.2296,9.6192,1932800.0],["2014-03-31",9.6092,9.6092,9.1997,9.2796,1681000.0],["2014-04-01",9.3195,9.5093,9.2896,9.4494,1613200.0],["2014-04-02",9.5992,9.6991,9.5093,9.6192,1225500.0],["2014-04-03",9.5493,9.6092,9.3195,9.4194,983400.0],["2014-04-04",9.6192,9.6292,9.2896,9.2996,1752800.0],["2014-04-07",9.2596,9.3895,9.0099,9.0898,1635900.0],["2014-04-08",9.2396,9.2896,9.0698,9.2296,1704900.0],["2014-04-09",9.1397,9.5093,8.9499,9.3695,1523300.0],["2014-04-10",9.4494,9.5493,8.9899,9.0299,1484800.0],["2014-04-11",8.9999,9.1198,8.8101,8.8401,1364400.0],["2014-04-14",8.9699,9.0398,8.7402,8.8401,1737400.0],["2014-04-15",8.5504,8.6803,8.3406,8.6403,1959600.0],["2014-04-16",8.6703,8.6703,8.4305,8.4905,1077000.0],["2014-04-17",8.4505,8.6303,8.4305,8.5005,1060700.0],["2014-04-21",8.4905,8.5604,8.2308,8.4205,1439500.0],["2014-04-22",8.4605,8.6303,8.3107,8.5904,1588600.0],["2014-04-23",8.5804,8.7202,8.4805,8.6003,1114900.0],["2014-04-24",8.5304,8.6902,8.4106,8.6103,1109300.0],["2014-04-25",8.6503,8.7702,8.4205,8.6003,959200.0],["2014-04-28",8.5904,8.5904,8.2407,8.3606,1678200.0],["2014-04-29",8.3506,8.6203,8.3107,8.6003,1249700.0],["2014-04-30",8.5204,8.6902,8.4205,8.6503,1286000.0],["2014-05-01",8.5604,8.6303,8.4106,8.5404,1389500.0],["2014-05-02",8.5804,8.8601,8.5104,8.6703,1051000.0],["2014-05-05",8.7502,8.7901,8.5204,8.5304,960900.0],["2014-05-06",8.5304,8.5804,8.3107,8.4106,1686800.0],["2014-05-07",8.3806,8.3806,7.9011,8.1808,2703300.0],["2014-05-08",8.1708,8.4006,7.9311,7.9411,1223800.0],["2014-05-09",7.9611,7.9611,7.7913,7.8612,1190000.0],["2014-05-12",7.9611,8.1409,7.8911,8.051,1236300.0],["2014-05-13",8.051,8.2008,8.001,8.1209,1194600.0],["2014-05-14",8.2707,8.3107,8.001,8.041,1358500.0],["2014-05-15",7.981,8.051,7.8212,7.9411,1224500.0],["2014-05-16",7.9111,7.9611,7.8412,7.9311,678400.0],["2014-05-19",8.001,8.1009,7.9411,8.021,899900.0],["2014-05-20",7.971,8.051,7.7014,7.7913,1513100.0],["2014-05-21",7.7313,7.9211,7.7014,7.8412,1177000.0],["2014-05-22",7.9311,7.971,7.7913,7.8012,928100.0],["2014-05-23",7.8012,7.8212,7.5016,7.5715,1471500.0],["2014-05-27",7.4616,7.5415,7.092,7.112,1961400.0],["2014-05-28",7.102,7.112,6.7924,6.8223,2510000.0],["2014-05-29",6.7924,6.9622,6.6925,6.7824,1831900.0],["2014-05-30",6.8124,6.8723,6.6625,6.8323,1313900.0],["2014-06-02",6.7924,6.8223,6.6825,6.7225,1041100.0],["2014-06-03",6.7125,6.7724,6.6126,6.7225,1090700.0],["2014-06-04",6.7524,6.7924,6.6425,6.6825,938400.0],["2014-06-05",6.7724,7.162,6.7524,7.102,2236000.0],["2014-06-06",7.0421,7.1919,6.9722,7.1819,1159600.0],["2014-06-09",7.2119,7.3517,7.122,7.2718,1214900.0],["2014-06-10",7.3118,7.4716,7.3018,7.4317,1143700.0],["2014-06-11",7.4317,7.6115,7.4317,7.6015,1147700.0],["2014-06-12",7.6214,7.8212,7.5415,7.8012,1395600.0],["2014-06-13",7.7813,7.7813,7.5515,7.6314,1446000.0],["2014-06-16",7.6614,7.7713,7.5116,7.6414,1687500.0],["2014-06-17",7.5915,7.8712,7.5715,7.8612,1441200.0],["2014-06-18",7.8412,8.0809,7.7213,8.0609,1439700.0],["2014-06-19",8.1808,8.6403,8.1309,8.6103,2837300.0],["2014-06-20",8.5804,8.7102,8.4205,8.5404,2718400.0],["2014-06-23",8.5804,8.7702,8.5104,8.7702,1220800.0],["2014-06-24",9.1297,9.3295,8.6303,8.6803,2588000.0],["2014-06-25",8.6902,9.1098,8.6203,8.93,2277300.0],["2014-06-26",8.91,9.0898,8.8201,8.94,2142500.0],["2014-06-27",8.9499,9.0998,8.8501,8.9599,1469600.0],["2014-06-30",8.92,9.1897,8.7402,9.1697,1318700.0],["2014-07-01",9.1697,9.2696,9.0199,9.0998,1304100.0],["2014-07-02",9.0998,9.3095,9.0898,9.1997,1137100.0],["2014-07-03",9.0498,9.2896,9.0199,9.2696,743300.0],["2014-07-07",9.0898,9.0998,8.7102,8.7801,1470000.0],["2014-07-08",8.8501,8.88,8.3906,8.6003,1604900.0],["2014-07-09",8.7002,8.9799,8.7002,8.9699,1185600.0],["2014-07-10",9.1597,9.2896,8.7502,8.7702,1697200.0],["2014-07-11",8.7901,9.1697,8.7302,9.1497,1452200.0],["2014-07-14",8.89,9.0698,8.7002,8.7702,1071300.0],["2014-07-15",8.8201,8.92,8.3406,8.3606,1521900.0],["2014-07-16",8.4805,8.7502,8.4705,8.6103,1173900.0],["2014-07-17",8.6103,8.9999,8.5904,8.89,1433800.0],["2014-07-18",8.7602,8.8001,8.5904,8.7602,1044600.0],["2014-07-21",8.7702,8.93,8.4305,8.5704,923100.0],["2014-07-22",8.5504,8.5904,8.2008,8.2108,1592400.0],["2014-07-23",8.1908,8.3706,8.1309,8.2108,1217500.0],["2014-07-24",8.1708,8.1908,7.9611,8.031,2087300.0],["2014-07-25",8.011,8.3306,7.9411,8.3207,1134000.0],["2014-07-28",8.1309,8.2607,7.981,8.1409,1130200.0],["2014-07-29",8.1409,8.2208,8.051,8.1608,744100.0],["2014-07-30",8.1309,8.1808,7.991,8.1009,832200.0],["2014-07-31",7.991,8.031,7.7413,7.7913,1425400.0],["2014-08-01",7.8712,7.991,7.4816,7.5415,1777800.0],["2014-08-04",7.5415,7.6314,7.3218,7.4616,1352800.0],["2014-08-05",7.3717,7.4916,7.2419,7.4716,1195600.0],["2014-08-06",7.5615,7.981,7.5615,7.8612,1942100.0],["2014-08-07",7.6614,7.9111,7.3318,7.6514,2048000.0],["2014-08-08",7.6514,8.1608,7.6514,7.9611,2196700.0],["2014-08-11",8.011,8.3906,7.991,8.3406,1737500.0],["2014-08-12",8.3606,8.5704,8.3306,8.3906,1386000.0],["2014-08-13",8.4106,8.5404,8.2807,8.3906,1787100.0],["2014-08-14",8.4705,8.5204,8.021,8.0609,1524700.0],["2014-08-15",8.001,8.031,7.8811,7.9511,1364800.0],["2014-08-18",7.9011,8.3007,7.8811,8.2707,1549300.0],["2014-08-19",8.2607,8.3506,8.1109,8.1508,912000.0],["2014-08-20",8.1608,8.2507,8.0909,8.1309,673300.0],["2014-08-21",8.031,8.031,7.6914,7.8312,1696200.0],["2014-08-22",7.8412,7.9111,7.6714,7.8712,1419200.0],["2014-08-25",7.9011,7.9011,7.6714,7.7014,1101300.0],["2014-08-26",7.8112,8.041,7.7913,7.981,1488800.0],["2014-08-27",7.981,8.0709,7.8312,7.8612,971300.0],["2014-08-28",7.971,8.011,7.7913,7.8212,924200.0],["2014-08-29",7.7913,7.9311,7.7413,7.9111,988800.0],["2014-09-02",7.7613,7.8612,7.6914,7.6914,1160800.0],["2014-09-03",7.6914,7.8412,7.6414,7.6614,1098100.0],["2014-09-04",7.7213,7.971,7.3418,7.3517,1986400.0],["2014-09-05",7.3817,7.4816,7.112,7.3817,1884200.0],["2014-09-08",7.3318,7.3418,7.102,7.1819,1273400.0],["2014-09-09",7.112,7.1819,6.8124,6.9921,2669000.0],["2014-09-10",6.9322,7.0721,6.8523,6.9222,1631700.0],["2014-09-11",6.8723,7.0321,6.7524,7.0221,1642400.0],["2014-09-12",6.9522,6.9522,6.7524,6.8024,1242900.0],["2014-09-15",6.8723,6.8723,6.6625,6.7524,1115000.0],["2014-09-16",6.7524,6.8223,6.5926,6.7524,1842100.0],["2014-09-17",6.7824,6.8123,6.5227,6.5327,1492700.0],["2014-09-18",6.5327,6.5327,6.3429,6.3728,1753300.0],["2014-09-19",6.3529,6.3529,6.0132,6.1331,3768800.0],["2014-09-22",6.1031,6.1231,5.5638,5.5937,3493200.0],["2014-09-23",5.6936,5.8934,5.6836,5.8035,2093400.0],["2014-09-24",5.8035,5.8135,5.6437,5.7136,1384900.0],["2014-09-25",5.6537,5.6836,5.4639,5.6636,1938000.0],["2014-09-26",5.6337,5.6736,5.5238,5.5638,1534200.0],["2014-09-29",5.5937,5.6437,5.364,5.374,1747800.0],["2014-09-30",5.2941,5.2941,4.9045,4.9544,3939200.0],["2014-10-01",5.0543,5.1742,5.0144,5.0543,2830900.0],["2014-10-02",5.1043,5.1143,4.8545,4.9744,2886300.0],["2014-10-03",4.8346,4.8945,4.6048,4.6348,3354400.0],["2014-10-06",4.7547,4.8346,4.6148,4.7047,3788900.0],["2014-10-07",4.7347,4.7547,4.495,4.5049,3344000.0],["2014-10-08",4.5549,4.8645,4.2952,4.8146,5731200.0],["2014-10-09",4.8845,4.8845,4.2652,4.3551,4056300.0],["2014-10-10",4.3152,4.6048,4.2153,4.3251,2950800.0],["2014-10-13",4.3751,4.7846,4.3651,4.6048,3249600.0],["2014-10-14",4.6947,4.9045,4.6947,4.7946,2875900.0],["2014-10-15",4.7746,4.9844,4.7447,4.8745,3692800.0],["2014-10-16",4.7646,5.2741,4.7646,5.2141,2706500.0],["2014-10-17",5.2341,5.2641,4.7746,4.7746,3305200.0],["2014-10-20",4.8446,4.9045,4.7347,4.8446,1442700.0],["2014-10-21",4.9145,5.1642,4.8945,5.0543,2070300.0],["2014-10-22",4.8745,4.8945,4.3052,4.3152,4835600.0],["2014-10-23",4.2752,4.3451,4.1653,4.3351,3105100.0],["2014-10-24",4.5149,4.6048,4.3251,4.3951,2153800.0],["2014-10-27",4.3152,4.3351,4.1653,4.1853,1937400.0],["2014-10-28",4.2652,4.435,4.1753,4.4051,2124800.0],["2014-10-29",4.3152,4.5649,4.1753,4.1953,3618200.0],["2014-10-30",4.1453,4.1453,3.9156,3.9655,4275300.0],["2014-10-31",3.7957,3.9156,3.6459,3.6958,5802200.0],["2014-11-03",3.6958,4.0554,3.6459,4.0155,4260400.0],["2014-11-04",3.9755,3.9855,3.7358,3.7458,2731300.0],["2014-11-05",3.6459,3.6659,3.3662,3.3962,4480200.0],["2014-11-06",3.4162,3.7857,3.4062,3.6859,3859000.0],["2014-11-07",3.7358,3.9655,3.6659,3.8856,4816700.0],["2014-11-10",3.8657,3.9056,3.546,3.576,2684400.0],["2014-11-11",3.606,3.9356,3.586,3.8557,3618400.0],["2014-11-12",3.8557,4.0754,3.7957,3.8457,2415700.0],["2014-11-13",3.8856,3.9855,3.7458,3.7957,1829300.0],["2014-11-14",3.6359,4.2952,3.606,4.2852,3685300.0],["2014-11-17",4.1953,4.3651,4.0754,4.3551,2501400.0],["2014-11-18",4.445,4.7047,4.425,4.6947,2884700.0],["2014-11-19",4.6148,4.6248,4.2253,4.2452,4150200.0],["2014-11-20",4.2952,4.445,4.2352,4.4051,1923800.0],["2014-11-21",4.6548,4.7347,4.3651,4.415,3002200.0],["2014-11-24",4.3651,4.455,4.2452,4.3851,1933600.0],["2014-11-25",4.3951,4.7846,4.3751,4.7846,2637600.0],["2014-11-26",4.7547,4.8745,4.5948,4.6348,2454400.0],["2014-11-28",4.455,4.455,4.0954,4.1054,1736900.0],["2014-12-01",4.1953,4.6448,4.1354,4.5549,3904100.0],["2014-12-02",4.3551,4.6148,4.1453,4.1853,3213600.0],["2014-12-03",4.2552,4.485,4.2552,4.3251,3078500.0],["2014-12-04",4.3451,4.445,4.1653,4.2153,2955700.0],["2014-12-05",4.0954,4.3052,4.0654,4.2053,2245900.0],["2014-12-08",4.2652,4.3152,3.9655,4.1953,3148300.0],["2014-12-09",4.3351,4.6847,4.2952,4.5449,4431900.0],["2014-12-10",4.5349,4.7646,4.3651,4.465,3421000.0],["2014-12-11",4.3951,4.7247,4.3551,4.485,3110300.0],["2014-12-12",4.415,4.6847,4.415,4.485,2992200.0],["2014-12-15",4.435,4.9145,4.2452,4.3152,6814300.0],["2014-12-16",4.5049,4.7047,4.3951,4.5649,4020400.0],["2014-12-17",4.435,4.445,4.1653,4.3351,5776300.0],["2014-12-18",4.5249,4.8645,4.435,4.8246,4528400.0],["2014-12-19",4.8046,5.1342,4.7447,4.9045,21249900.0],["2014-12-22",4.8545,4.9844,4.6548,4.8246,4809600.0],["2014-12-23",4.8745,5.2441,4.7347,4.7946,3271300.0],["2014-12-24",4.8046,5.1342,4.7746,5.1043,1806100.0],["2014-12-26",5.2141,5.4339,5.1642,5.2741,2885500.0],["2014-12-29",5.2641,5.2841,4.9345,5.0343,3233300.0],["2014-12-30",5.1442,5.364,5.0743,5.1143,3018800.0],["2014-12-31",5.0543,5.1842,4.9544,5.1043,2829000.0],["2015-01-02",5.0144,5.2941,4.9544,5.2941,2864400.0],["2015-01-05",5.2941,5.4439,5.1342,5.4339,2997000.0],["2015-01-06",5.4439,5.7236,5.4439,5.6836,3885200.0],["2015-01-07",5.6137,5.9333,5.4639,5.6037,4099700.0],["2015-01-08",5.6636,5.8434,5.5038,5.5937,2903300.0],["2015-01-09",5.6936,5.8334,5.6736,5.8334,2805600.0],["2015-01-12",5.8334,6.273,5.7236,6.0932,3902200.0],["2015-01-13",6.193,6.3129,5.6337,5.7336,3928400.0],["2015-01-14",5.8035,5.8235,5.1842,5.314,4200200.0],["2015-01-15",5.5837,5.6636,5.4539,5.5238,3321200.0],["2015-01-16",5.5538,5.9433,5.5238,5.9333,3724000.0],["2015-01-20",6.0732,6.3728,6.0432,6.3129,4778400.0],["2015-01-21",6.4028,6.4028,6.0232,6.1631,3782800.0],["2015-01-22",6.223,6.4228,6.1431,6.3029,3404900.0],["2015-01-23",6.233,6.243,5.9233,5.9833,2234000.0],["2015-01-26",5.8434,6.1231,5.6836,6.1031,2149800.0],["2015-01-27",6.1331,6.4128,6.1131,6.3129,3697700.0],["2015-01-28",6.223,6.3529,5.8834,5.9833,2668300.0],["2015-01-29",5.8235,5.9933,5.6537,5.9333,2988900.0],["2015-01-30",5.9533,6.3129,5.8334,6.2929,3442800.0],["2015-02-02",6.1331,6.4827,6.0832,6.3828,3501600.0],["2015-02-03",6.253,6.7225,6.233,6.5427,4350200.0],["2015-02-04",6.6026,7.2219,6.5926,7.112,6162800.0],["2015-02-05",7.0021,7.2219,6.9122,7.2219,4040600.0],["2015-02-06",7.0121,7.122,6.8323,7.0021,5305900.0],["2015-02-09",7.0421,7.2918,6.9422,7.2618,3575800.0],["2015-02-10",7.142,7.2319,7.0321,7.1719,3199200.0],["2015-02-11",7.112,7.2319,6.8523,6.9322,2281100.0],["2015-02-12",7.122,7.2818,7.0421,7.1919,2412200.0],["2015-02-13",7.3018,7.4416,7.2219,7.2618,2609700.0],["2015-02-17",6.9921,7.142,6.8623,6.8923,2398300.0],["2015-02-18",6.9022,7.0721,6.6925,6.9222,3533900.0],["2015-02-19",6.5227,6.6425,6.0432,6.0532,5006900.0],["2015-02-20",6.0632,6.213,5.8334,5.8334,3913400.0],["2015-02-23",5.7935,5.9733,5.6636,5.7735,2932400.0],["2015-02-24",5.7236,5.8534,5.4539,5.4838,2858200.0],["2015-02-25",5.4838,5.6337,5.314,5.5238,3373100.0],["2015-02-26",5.6537,5.7336,5.5138,5.5837,2514200.0],["2015-02-27",5.6037,5.9134,5.5837,5.8334,2169900.0],["2015-03-02",5.8734,5.9733,5.8334,5.9633,2185100.0],["2015-03-03",5.9733,6.1731,5.9433,6.0033,2133800.0],["2015-03-04",5.9733,6.0033,5.6636,5.7036,3161300.0],["2015-03-05",5.7236,5.8135,5.5538,5.5837,1868600.0],["2015-03-06",5.4039,5.5737,5.0144,5.0244,4098500.0],["2015-03-09",5.1043,5.1043,4.6448,4.7547,4095400.0],["2015-03-10",4.7247,4.7946,4.425,4.435,3634300.0],["2015-03-11",4.435,4.6548,4.2452,4.6348,3573300.0],["2015-03-12",4.6947,4.8446,4.6248,4.6947,2516200.0],["2015-03-13",4.7247,4.8545,4.5849,4.7447,2695100.0],["2015-03-16",4.7547,5.1242,4.6448,5.0443,4096100.0],["2015-03-17",4.9145,5.0343,4.6448,4.7646,3626100.0],["2015-03-18",4.7147,5.2141,4.7147,5.1842,3604800.0],["2015-03-19",5.1942,5.1942,4.9045,4.9844,2876100.0],["2015-03-20",5.0743,5.374,5.0443,5.334,5902200.0],["2015-03-23",5.354,5.5837,5.314,5.364,3499300.0],["2015-03-24",5.374,5.4739,5.2841,5.4639,2039800.0],["2015-03-25",5.5138,5.5837,5.2541,5.2741,2691300.0],["2015-03-26",5.3939,5.5338,5.1143,5.2042,2885900.0],["2015-03-27",5.1742,5.1942,4.9844,5.0343,3026800.0],["2015-03-30",4.9045,4.9644,4.7347,4.8346,2171200.0],["2015-03-31",4.8645,4.9644,4.6748,4.7047,2829000.0],["2015-04-01",4.7746,4.8845,4.7347,4.7547,3542800.0],["2015-04-02",4.7247,4.7846,4.5549,4.7047,2102600.0],["2015-04-06",4.9644,5.2241,4.9644,5.2241,2581000.0],["2015-04-07",5.1942,5.334,5.0443,5.1143,2265100.0],["2015-04-08",5.1442,5.2241,4.9944,5.0343,1873500.0],["2015-04-09",4.9844,5.1043,4.8745,5.0643,1721800.0],["2015-04-10",5.1442,5.3939,5.1242,5.2042,2275900.0],["2015-04-13",5.1942,5.4739,5.1143,5.3939,1963900.0],["2015-04-14",5.3939,5.6337,5.354,5.6137,2021500.0],["2015-04-15",5.6936,6.1431,5.6636,6.1331,2834200.0],["2015-04-16",6.1631,6.1631,5.5937,5.6836,3439100.0],["2015-04-17",5.6836,5.8934,5.6237,5.7735,2794700.0],["2015-04-20",5.7336,5.9034,5.6437,5.7436,3896300.0],["2015-04-21",5.7436,5.7935,5.354,5.4938,4153400.0],["2015-04-22",5.4539,5.4838,4.9944,5.354,5689100.0],["2015-04-23",5.344,5.6237,5.2541,5.5538,2800500.0],["2015-04-24",5.5438,5.6137,5.1642,5.1642,3028900.0],["2015-04-27",5.2241,5.7735,5.2042,5.6936,4542700.0],["2015-04-28",5.6437,5.7635,5.5538,5.6437,3284400.0],["2015-04-29",5.6037,5.6936,5.3939,5.4639,2892600.0],["2015-04-30",5.314,5.3939,5.1442,5.2141,6588000.0],["2015-05-01",5.1742,5.324,5.1242,5.2341,2299400.0],["2015-05-04",5.344,5.4838,5.314,5.4439,2768800.0],["2015-05-05",5.4739,5.5138,5.0044,5.0943,4965500.0],["2015-05-06",5.1143,5.1742,4.9644,5.1442,3018000.0],["2015-05-07",5.0843,5.2341,4.9944,5.2241,2244500.0],["2015-05-08",5.2341,5.384,5.1642,5.314,2547900.0],["2015-05-11",5.334,5.5438,5.2941,5.4439,2198000.0],["2015-05-12",5.4639,5.5338,5.3939,5.4339,1306200.0],["2015-05-13",5.5238,5.6437,5.4639,5.5638,2970000.0],["2015-05-14",5.6237,5.8334,5.5338,5.6037,3059100.0],["2015-05-15",5.5737,5.7436,5.5338,5.6636,2898600.0],["2015-05-18",5.6836,5.8334,5.6137,5.7136,1833800.0],["2015-05-19",5.6237,5.6337,5.304,5.334,2833600.0],["2015-05-20",5.364,5.6037,5.334,5.5238,2311600.0],["2015-05-21",5.5038,5.5837,5.4639,5.5038,1513600.0],["2015-05-22",5.5038,5.5638,5.384,5.4439,1531500.0],["2015-05-26",5.304,5.334,5.1942,5.2741,1797400.0],["2015-05-27",5.2641,5.2741,5.0943,5.1742,1759400.0],["2015-05-28",5.1342,5.4439,5.1242,5.4339,2022500.0],["2015-05-29",5.4239,5.5138,5.344,5.4439,1472000.0],["2015-06-01",5.5138,5.5837,5.384,5.4439,1890400.0],["2015-06-02",5.4739,5.5638,5.4339,5.5038,1577300.0],["2015-06-03",5.4539,5.6137,5.4339,5.4639,1167900.0],["2015-06-04",5.4039,5.5837,5.3939,5.5138,2131700.0],["2015-06-05",5.384,5.4838,5.2841,5.4439,2060900.0],["2015-06-08",5.4539,5.5638,5.344,5.5338,1514000.0],["2015-06-09",5.5737,5.6337,5.2741,5.2841,2449600.0],["2015-06-10",5.4339,5.4938,5.364,5.4639,1656900.0],["2015-06-11",5.4339,5.4938,5.3939,5.4639,1062000.0],["2015-06-12",5.4439,5.4838,5.384,5.4239,1415400.0],["2015-06-15",5.4139,5.5837,5.384,5.5638,2539900.0],["2015-06-16",5.5038,5.6237,5.4139,5.6037,1607400.0],["2015-06-17",5.5937,5.9533,5.5737,5.9233,4186500.0],["2015-06-18",6.0432,6.3429,6.0033,6.3229,4611400.0],["2015-06-19",6.2929,6.3329,6.0033,6.0232,7329300.0],["2015-06-22",5.9733,6.0932,5.7835,5.8135,2568800.0],["2015-06-23",5.7835,5.8334,5.7236,5.7835,1534100.0],["2015-06-24",5.7436,5.9233,5.7336,5.7535,1717100.0],["2015-06-25",5.7635,5.8235,5.6537,5.6736,2324800.0],["2015-06-26",5.6537,5.7336,5.5937,5.6237,2805800.0],["2015-06-29",5.5937,5.6636,5.4539,5.4539,2803000.0],["2015-06-30",5.5138,5.8434,5.4539,5.7036,3066100.0],["2015-07-01",5.6936,5.7036,5.304,5.344,3161900.0],["2015-07-02",5.374,5.5138,5.314,5.4739,1800900.0],["2015-07-06",5.3939,5.8135,5.3939,5.8035,2756600.0],["2015-07-07",5.7036,5.7036,5.2541,5.314,3556200.0],["2015-07-08",5.364,5.4639,5.1442,5.2441,2697200.0],["2015-07-09",5.374,5.4039,5.0543,5.0543,2146600.0],["2015-07-10",5.0943,5.1442,4.8346,4.8845,1809300.0],["2015-07-13",4.8446,5.2641,4.7547,5.2641,2200100.0],["2015-07-14",5.2141,5.2341,5.0443,5.0643,1788100.0],["2015-07-15",4.9944,5.0743,4.8146,4.8246,1905100.0],["2015-07-16",4.8146,4.8545,4.7047,4.7846,1559500.0],["2015-07-17",4.7147,4.7247,4.3851,4.485,2833200.0],["2015-07-20",4.2153,4.3052,4.0155,4.1254,2954000.0],["2015-07-21",4.1753,4.3551,4.1553,4.2852,3114300.0],["2015-07-22",4.1953,4.2253,4.0554,4.1553,3087900.0],["2015-07-23",4.2153,4.2452,3.7658,3.8257,3254300.0],["2015-07-24",3.7258,3.8357,3.3762,3.8157,5925000.0],["2015-07-27",3.7558,4.1753,3.7558,3.7758,2705400.0],["2015-07-28",3.8457,3.9556,3.6759,3.7158,2019900.0],["2015-07-29",3.7058,3.7458,3.556,3.6859,2499700.0],["2015-07-30",3.596,3.6759,3.4162,3.4461,2114600.0],["2015-07-31",3.576,3.6259,3.4561,3.526,2655100.0],["2015-08-03",3.4761,3.4861,3.1664,3.2064,2819100.0],["2015-08-04",3.2464,3.2963,3.1265,3.2464,3251000.0],["2015-08-05",3.3163,3.3962,2.9067,2.9667,6414900.0],["2015-08-06",3.0166,3.0166,2.8468,2.9267,3167600.0],["2015-08-07",2.8868,3.0965,2.667,2.7169,5949800.0],["2015-08-10",2.7869,3.2563,2.7669,3.2563,4646200.0],["2015-08-11",3.2164,3.2863,2.9966,3.2164,4312500.0],["2015-08-12",3.3662,3.9156,3.3263,3.9156,6095700.0],["2015-08-13",3.7758,3.8157,3.526,3.566,4274900.0],["2015-08-14",3.6359,3.7258,3.4961,3.6859,2731800.0],["2015-08-17",3.7658,3.9556,3.6958,3.9256,2755300.0],["2015-08-18",3.8057,3.8057,3.4461,3.546,3274100.0],["2015-08-19",3.576,3.7857,3.576,3.7158,2443400.0],["2015-08-20",3.7957,4.0255,3.7258,3.9056,3520000.0],["2015-08-21",3.9256,3.9755,3.526,3.606,3578000.0],["2015-08-24",3.3762,3.546,3.1565,3.2164,3228600.0],["2015-08-25",3.2663,3.2663,3.0266,3.0466,2273200.0],["2015-08-26",3.0666,3.1265,2.9367,2.9767,2607300.0],["2015-08-27",2.9966,3.3662,2.9467,3.2364,2937700.0],["2015-08-28",3.2763,3.4861,3.2663,3.4461,2805600.0],["2015-08-31",3.3063,3.4461,3.1964,3.3562,2403600.0],["2015-09-01",3.3562,3.4961,3.1465,3.1964,2576500.0],["2015-09-02",3.2364,3.2863,2.9767,3.0765,2552200.0],["2015-09-03",3.0266,3.1565,2.8768,2.8868,3718400.0],["2015-09-04",2.8668,2.9367,2.7469,2.8768,3616600.0],["2015-09-08",2.9367,3.0765,2.8967,3.0266,2916100.0],["2015-09-09",2.9667,3.0366,2.8468,2.8768,2720800.0],["2015-09-10",2.9167,2.9567,2.5871,2.707,5095200.0],["2015-09-11",2.707,2.707,2.5571,2.697,2890800.0],["2015-09-14",2.667,2.8868,2.5172,2.8468,5291700.0],["2015-09-15",2.8268,3.0666,2.7969,2.9866,4522800.0],["2015-09-16",3.0466,3.1864,2.9767,3.1764,4265000.0],["2015-09-17",3.0965,3.3163,3.0266,3.2763,4748900.0],["2015-09-18",3.3662,3.3662,3.0865,3.1165,28440300.0],["2015-09-21",3.0366,3.2164,2.9567,3.0765,2757300.0],["2015-09-22",2.9966,3.0366,2.7969,2.8068,2678100.0],["2015-09-23",2.8668,2.9167,2.707,2.7569,2520500.0],["2015-09-24",2.8168,3.1265,2.7769,3.1165,2953100.0],["2015-09-25",3.0266,3.1465,2.9367,2.9467,2010800.0],["2015-09-28",2.7469,2.8868,2.7269,2.7469,2284300.0],["2015-09-29",2.7669,2.8868,2.7369,2.7569,1465200.0],["2015-09-30",2.7169,2.8868,2.7169,2.8168,1873400.0],["2015-10-01",2.8468,2.9267,2.667,2.7469,2172200.0],["2015-10-02",2.8568,3.1065,2.8168,3.1065,3272300.0],["2015-10-05",3.1165,3.3163,3.0965,3.1864,3361100.0],["2015-10-06",3.2663,3.3462,3.1065,3.2164,4924100.0],["2015-10-07",3.2663,3.2963,3.0566,3.1165,4315300.0],["2015-10-08",3.0366,3.2164,2.9467,2.9966,3355900.0],["2015-10-09",3.1265,3.1565,2.9966,3.1065,3890100.0],["2015-10-12",3.1864,3.2264,2.8868,2.9067,3105300.0],["2015-10-13",2.9367,3.0666,2.8468,2.8768,2974600.0],["2015-10-14",2.9567,3.1964,2.9567,3.1165,6066200.0],["2015-10-15",3.0965,3.3462,3.0566,3.3363,4849300.0],["2015-10-16",3.3562,3.3862,3.1065,3.1165,3088600.0],["2015-10-19",3.0765,3.1864,2.9467,2.9866,2638000.0],["2015-10-20",3.0066,3.1265,3.0066,3.0765,2571900.0],["2015-10-21",3.0466,3.0965,2.9067,2.9167,2345200.0],["2015-10-22",2.9167,3.0765,2.9167,2.9966,1858600.0],["2015-10-23",3.0466,3.0865,2.9267,3.0566,2338000.0],["2015-10-26",3.0566,3.0666,2.8967,2.9067,2005200.0],["2015-10-27",2.8967,2.9767,2.8168,2.8967,2017600.0],["2015-10-28",3.0066,3.1265,2.8168,2.9167,4107800.0],["2015-10-29",2.8768,2.9367,2.7469,2.7569,2303900.0],["2015-10-30",2.7869,2.8068,2.6171,2.697,3533600.0],["2015-11-02",2.677,2.7469,2.5372,2.697,2682600.0],["2015-11-03",2.657,2.9067,2.657,2.8368,3295100.0],["2015-11-04",2.8568,2.8967,2.7569,2.8368,1730200.0],["2015-11-05",2.8768,2.8868,2.647,2.687,3265200.0],["2015-11-06",2.5971,2.6271,2.4972,2.5372,3023900.0],["2015-11-09",2.5372,2.657,2.4772,2.637,2194200.0],["2015-11-10",2.6071,2.6071,2.4972,2.5571,1629400.0],["2015-11-11",2.5671,2.5771,2.5072,2.5671,1428400.0],["2015-11-12",2.5172,2.677,2.5072,2.5571,1509700.0],["2015-11-13",2.5272,2.687,2.5272,2.5971,1851600.0],["2015-11-16",2.627,2.687,2.5971,2.657,1573200.0],["2015-11-17",2.637,2.637,2.3973,2.4373,2799400.0],["2015-11-18",2.4373,2.5072,2.3374,2.4972,1906800.0],["2015-11-19",2.5272,2.6171,2.4872,2.5671,1910900.0],["2015-11-20",2.5871,2.627,2.4473,2.4772,1603100.0],["2015-11-23",2.4572,2.5172,2.4173,2.4173,1312200.0],["2015-11-24",2.4672,2.5971,2.4473,2.5671,1945300.0],["2015-11-25",2.5072,2.6171,2.4772,2.5871,1105500.0],["2015-11-27",2.5072,2.5671,2.4672,2.4972,753100.0],["2015-11-30",2.4872,2.5771,2.4772,2.5571,1792400.0],["2015-12-01",2.5571,2.667,2.5172,2.657,1448700.0],["2015-12-02",2.5971,2.697,2.4972,2.5571,1680200.0],["2015-12-03",2.5871,2.687,2.5671,2.6271,1771900.0],["2015-12-04",2.647,2.8568,2.647,2.8468,2616800.0],["2015-12-07",2.8068,2.8268,2.5771,2.637,2018600.0],["2015-12-08",2.647,2.647,2.5172,2.6071,1437800.0],["2015-12-09",2.657,2.7369,2.5272,2.5771,1641900.0],["2015-12-10",2.5671,2.657,2.5471,2.6071,878300.0],["2015-12-11",2.5471,2.637,2.5172,2.5971,1115500.0],["2015-12-14",2.5571,2.5771,2.3973,2.4073,2633200.0],["2015-12-15",2.4772,2.5571,2.4073,2.5571,1366300.0],["2015-12-16",2.6271,2.7869,2.5771,2.7369,2832100.0],["2015-12-17",2.6271,2.637,2.4473,2.4872,1794100.0],["2015-12-18",2.5172,2.647,2.4972,2.6271,2933500.0],["2015-12-21",2.677,2.677,2.5072,2.5372,2038300.0],["2015-12-22",2.5771,2.6171,2.5372,2.6071,1686900.0],["2015-12-23",2.6071,2.647,2.5372,2.5971,1872500.0],["2015-12-24",2.6071,2.637,2.5771,2.5971,958600.0],["2015-12-28",2.5471,2.5671,2.4273,2.4572,1969900.0],["2015-12-29",2.4872,2.5072,2.4273,2.4972,1939100.0],["2015-12-30",2.4173,2.4672,2.3773,2.4173,1871000.0],["2015-12-31",2.4273,2.4872,2.3973,2.4772,1999400.0],["2016-01-04",2.6071,2.6071,2.4273,2.4672,2322800.0],["2016-01-05",2.4972,2.4972,2.3474,2.3773,2426900.0],["2016-01-06",2.4073,2.4373,2.3474,2.3773,2262000.0],["2016-01-07",2.4073,2.4772,2.3174,2.4273,3085700.0],["2016-01-08",2.3873,2.4073,2.2475,2.3174,3181100.0],["2016-01-11",2.2974,2.3374,2.0777,2.2275,3194600.0],["2016-01-12",2.1676,2.1676,1.9978,2.0177,3557400.0],["2016-01-13",2.0177,2.0677,1.9578,1.9978,3061900.0],["2016-01-14",1.9478,1.9978,1.768,1.8779,3134200.0],["2016-01-15",1.9378,1.9378,1.788,1.8979,2090700.0],["2016-01-19",1.9278,1.9378,1.6881,1.7281,2703700.0],["2016-01-20",1.748,1.808,1.6182,1.808,2636900.0],["2016-01-21",1.788,1.798,1.6781,1.758,2207200.0],["2016-01-22",1.778,1.8879,1.7181,1.748,2599000.0],["2016-01-25",1.8279,1.9178,1.768,1.768,2391500.0],["2016-01-26",1.778,1.8779,1.778,1.8279,3465500.0],["2016-01-27",1.8279,2.0377,1.808,2.0377,3009700.0],["2016-01-28",2.0477,2.0677,1.9278,2.0177,2280500.0],["2016-01-29",2.0277,2.2075,2.0177,2.2075,3573200.0],["2016-02-01",2.2375,2.3274,2.1276,2.1875,3155900.0],["2016-02-02",2.1476,2.2075,2.0077,2.1076,3378600.0],["2016-02-03",2.1476,2.3174,2.1176,2.2475,3829800.0],["2016-02-04",2.3574,2.4672,2.3474,2.3973,3850900.0],["2016-02-05",2.3274,2.5571,2.2375,2.5471,3344800.0],["2016-02-08",2.647,2.8468,2.5971,2.6071,5129000.0],["2016-02-09",2.637,2.697,2.4473,2.4672,3123000.0],["2016-02-10",2.4572,2.5471,2.2575,2.4972,3524500.0],["2016-02-11",2.7769,2.9367,2.5971,2.8168,5795300.0],["2016-02-12",2.7869,3.3462,2.7369,3.3263,6782900.0],["2016-02-16",3.1664,3.4162,3.0865,3.1964,5530000.0],["2016-02-17",3.1664,3.4162,3.1664,3.3562,3891000.0],["2016-02-18",3.3263,3.8257,3.2963,3.7458,4038500.0],["2016-02-19",3.6958,3.8657,3.5161,3.556,3886900.0],["2016-02-22",3.3562,3.6559,3.3462,3.546,3659300.0],["2016-02-23",3.6159,3.7258,3.3862,3.4661,3376300.0],["2016-02-24",3.6559,3.6958,3.3962,3.4761,4502300.0],["2016-02-25",3.4861,3.566,3.3562,3.5061,2556100.0],["2016-02-26",3.5061,3.6459,3.4062,3.546,3584200.0],["2016-02-29",3.6759,3.8657,3.6359,3.8557,3540400.0],["2016-03-01",3.9256,3.9456,3.6759,3.8057,2956200.0],["2016-03-02",3.7857,4.0654,3.6958,3.9955,3440000.0],["2016-03-03",4.0155,4.5649,4.0055,4.485,4848800.0],["2016-03-04",4.6947,5.2341,4.415,4.5149,7160000.0],["2016-03-07",4.7447,5.1942,4.7447,5.0144,8025800.0],["2016-03-08",5.1442,5.1442,4.5649,4.6448,6611600.0],["2016-03-09",4.5149,4.8446,4.2952,4.7247,4841600.0],["2016-03-10",4.7646,4.9844,4.7447,4.8845,4002400.0],["2016-03-11",4.8745,5.0943,4.7746,5.0244,4800800.0],["2016-03-14",5.0843,5.0943,4.8346,4.8845,4311200.0],["2016-03-15",4.7946,4.8645,4.6648,4.8246,3672600.0],["2016-03-16",4.7746,5.324,4.7447,5.2941,5266400.0],["2016-03-17",5.364,5.8834,5.1742,5.4639,6623300.0],["2016-03-18",5.4838,5.7436,5.384,5.5837,9415600.0],["2016-03-21",5.5538,5.9333,5.5438,5.7535,4018800.0],["2016-03-22",5.8035,5.8834,5.6736,5.7935,3429600.0],["2016-03-23",5.324,5.5638,5.1942,5.2441,4445500.0],["2016-03-24",5.2541,5.3939,5.1442,5.2741,2668800.0],["2016-03-28",5.314,5.4739,5.2042,5.4339,2093700.0],["2016-03-29",5.3939,5.8434,5.374,5.7036,3709800.0],["2016-03-30",5.6337,5.7735,5.4838,5.6437,2444900.0],["2016-03-31",5.7935,5.8534,5.5638,5.6137,2319800.0],["2016-04-01",5.4039,5.6437,5.2042,5.6337,2922400.0],["2016-04-04",5.6137,5.6836,5.4239,5.5438,2561200.0],["2016-04-05",5.6137,5.7635,5.4339,5.7236,2294900.0],["2016-04-06",5.6237,5.8734,5.6037,5.8135,2108400.0],["2016-04-07",5.8934,6.1031,5.8634,5.9333,2963100.0],["2016-04-08",5.7835,6.0232,5.7436,6.0033,3583700.0],["2016-04-11",6.1531,6.4927,6.1031,6.4827,5140100.0],["2016-04-12",6.5726,6.7225,6.3229,6.7125,4015000.0],["2016-04-13",6.6326,6.9822,6.5926,6.6925,3972300.0],["2016-04-14",6.6525,6.7424,6.213,6.3728,4125700.0],["2016-04-15",6.4028,6.7424,6.3629,6.6625,2907800.0],["2016-04-18",6.6925,6.8223,6.5227,6.7824,2452900.0],["2016-04-19",7.102,7.4416,6.9622,7.3717,6057600.0],["2016-04-20",7.4017,7.6714,6.8124,6.9921,6494400.0],["2016-04-21",7.2918,7.5216,6.9322,7.132,4394000.0],["2016-04-22",7.0721,7.3717,6.7225,6.8823,3838700.0],["2016-04-25",6.8423,7.0321,6.7125,6.8623,2905400.0],["2016-04-26",6.8923,7.1819,6.6925,7.092,2743900.0],["2016-04-27",7.152,7.2718,6.8623,7.1719,3558900.0],["2016-04-28",7.3418,7.9511,7.0721,7.4317,6516000.0],["2016-04-29",7.6414,8.1309,7.6414,8.0909,6457000.0],["2016-05-02",8.2208,8.2807,7.8712,8.0609,5704100.0],["2016-05-03",8.001,8.0709,7.5415,7.7313,4881200.0],["2016-05-04",7.5415,7.8112,7.2319,7.3817,3729000.0],["2016-05-05",7.5116,7.7613,7.3018,7.5515,3888200.0],["2016-05-06",7.7014,8.0809,7.6514,7.8911,4090300.0],["2016-05-09",7.5815,7.5815,7.102,7.2419,3533000.0],["2016-05-10",7.2019,7.5315,7.132,7.4616,2280700.0],["2016-05-11",7.7213,7.8911,7.4217,7.7513,3441300.0],["2016-05-12",7.8412,8.2607,7.7913,8.011,7029600.0],["2016-05-13",8.021,8.7202,7.971,8.4705,6268900.0],["2016-05-16",8.5704,8.6503,7.971,8.2407,7062500.0],["2016-05-17",8.2407,8.6503,8.1309,8.5104,6138800.0],["2016-05-18",8.2407,8.4805,7.4616,7.5915,6508100.0],["2016-05-19",7.4217,7.8412,7.2119,7.7613,4884300.0],["2016-05-20",7.8911,7.991,7.6115,7.9311,3397600.0],["2016-05-23",7.7413,8.1908,7.5515,8.011,3845500.0],["2016-05-24",7.7213,7.8212,7.3018,7.3218,4987700.0],["2016-05-25",7.2419,7.7413,6.9722,7.6514,5624100.0],["2016-05-26",7.8712,7.971,7.5615,7.7113,3022700.0],["2016-05-27",7.5815,7.6614,7.2019,7.2718,3860600.0],["2016-05-31",7.1919,7.6814,7.092,7.5216,4987900.0],["2016-06-01",7.4017,7.6015,7.2219,7.4716,4022600.0],["2016-06-02",7.3917,7.6814,7.3018,7.4916,3274000.0],["2016-06-03",7.8212,8.4305,7.8012,8.3606,7000000.0],["2016-06-06",8.4106,8.4705,8.1309,8.4106,4588200.0],["2016-06-07",8.2308,8.4905,8.1908,8.3107,3201000.0],["2016-06-08",8.6403,8.9799,8.6103,8.7702,5628700.0],["2016-06-09",8.7202,8.8401,8.5404,8.7302,5213300.0],["2016-06-10",8.8501,8.9899,8.4805,8.5104,3976000.0],["2016-06-13",8.6902,9.0898,8.6703,8.91,5256200.0],["2016-06-14",8.94,9.0299,8.4705,8.6703,4187500.0],["2016-06-15",8.7102,9.3994,8.6503,9.2796,5845800.0],["2016-06-16",9.5792,9.7391,8.7602,8.9999,5941300.0],["2016-06-17",9.1497,9.4494,9.0998,9.2896,28166300.0],["2016-06-20",8.9799,9.769,8.92,9.6292,5344800.0],["2016-06-21",9.4294,9.4294,9.1397,9.2896,3677400.0],["2016-06-22",9.3495,9.5493,9.1797,9.4094,3511300.0],["2016-06-23",9.3695,9.6791,9.3095,9.4694,5101700.0],["2016-06-24",10.0687,10.2085,9.6592,9.9388,12220500.0],["2016-06-27",10.1586,10.4383,9.6192,10.1186,7913100.0],["2016-06-28",9.8789,10.2185,9.769,9.9688,4599000.0],["2016-06-29",10.1486,10.6281,10.1486,10.4682,4696300.0],["2016-06-30",10.5981,10.7379,10.2685,10.648,4394700.0],["2016-07-01",11.0476,11.3273,10.9177,11.2474,5406200.0],["2016-07-05",11.4871,11.5171,10.9577,11.3872,5677900.0],["2016-07-06",11.6769,12.2363,11.597,12.1863,7909400.0],["2016-07-07",12.0165,12.0465,11.547,11.7868,5178200.0],["2016-07-08",11.9566,12.6758,11.8067,12.5959,6779800.0],["2016-07-11",12.506,12.9654,12.3162,12.7657,7181500.0],["2016-07-12",12.6758,12.9754,12.2562,12.3361,6573200.0],["2016-07-13",12.5659,13.0653,12.3861,12.9954,5670800.0],["2016-07-14",12.9954,13.6746,12.6957,13.6247,6482500.0],["2016-07-15",13.4948,13.8445,13.4049,13.6946,5147000.0],["2016-07-18",13.6946,13.9743,13.5248,13.9743,5136200.0],["2016-07-19",13.8844,13.9843,13.5248,13.5947,5022000.0],["2016-07-20",13.0454,13.0753,12.2163,12.446,6642600.0],["2016-07-21",12.6258,13.335,12.6258,13.3051,4709600.0],["2016-07-22",13.1952,13.5348,13.0254,13.4049,3641400.0],["2016-07-25",13.2451,13.2451,12.446,12.8955,5398800.0],["2016-07-26",13.1452,13.6147,12.9954,13.4549,5349000.0],["2016-07-27",13.6846,14.3139,13.1952,14.1241,7739200.0],["2016-07-28",14.5736,15.0531,14.204,14.7235,7636300.0],["2016-07-29",14.9632,15.4726,14.7434,15.3028,8948400.0],["2016-08-01",15.4626,15.7223,15.103,15.6225,6246600.0],["2016-08-02",15.8422,16.012,15.3627,15.5925,5699000.0],["2016-08-03",15.4826,15.7823,14.8633,15.5925,5165600.0],["2016-08-04",15.5126,15.8322,15.3128,15.7223,3587500.0],["2016-08-05",15.1829,15.6125,14.9332,15.4826,5465200.0],["2016-08-08",15.3727,15.9621,15.2928,15.6624,4948700.0],["2016-08-09",15.8122,16.2318,15.7323,15.8622,5505900.0],["2016-08-10",16.2817,16.3916,15.7623,15.9621,4920500.0],["2016-08-11",15.9621,16.2518,15.6624,15.8122,6410600.0],["2016-08-12",16.042,16.2118,15.4327,15.6324,5062000.0],["2016-08-15",15.7124,15.9821,15.5425,15.7523,4179900.0],["2016-08-16",15.7823,15.9421,15.2928,15.5625,4616600.0],["2016-08-17",15.4327,15.5925,14.6735,15.2229,5722800.0],["2016-08-18",15.3128,15.6125,15.163,15.5725,4360300.0],["2016-08-19",15.143,15.3028,14.8833,15.0131,3800600.0],["2016-08-22",14.5936,14.9133,14.3838,14.7434,4803700.0],["2016-08-23",14.8933,14.9732,14.4837,14.5836,4323900.0],["2016-08-24",14.3339,14.3439,12.7657,12.9055,8692200.0],["2016-08-25",12.6058,13.7246,12.4061,13.325,5540100.0],["2016-08-26",13.5248,14.204,12.9155,13.6647,10627700.0],["2016-08-29",13.4849,14.0442,13.395,13.8145,4700700.0],["2016-08-30",13.8445,14.1641,12.5959,12.7457,10853100.0],["2016-08-31",12.5859,12.7856,12.2862,12.7257,7706100.0],["2016-09-01",12.5659,13.1952,12.4161,13.0354,6823100.0],["2016-09-02",13.4249,13.9443,13.1452,13.4749,6656800.0],["2016-09-06",13.8744,14.9332,13.8045,14.8833,8810400.0],["2016-09-07",14.8733,14.9632,14.4138,14.9232,5920100.0],["2016-09-08",14.9332,15.3328,14.6336,14.8034,5121500.0],["2016-09-09",14.4538,14.4538,13.2052,13.2751,7218500.0],["2016-09-12",12.7357,13.315,12.5359,13.1852,9591200.0],["2016-09-13",12.8256,13.0653,11.8667,12.1563,9502000.0],["2016-09-14",12.3162,12.456,12.0664,12.1264,6485600.0],["2016-09-15",12.1464,12.5959,11.607,12.3461,8764000.0],["2016-09-16",12.1863,12.7357,12.0465,12.4161,37071200.0],["2016-09-19",12.7457,12.9055,12.3961,12.5659,5725300.0],["2016-09-20",12.5159,12.6258,12.3062,12.5759,3846200.0],["2016-09-21",12.9255,13.335,12.7057,13.2651,7558200.0],["2016-09-22",13.385,13.6347,12.7357,12.9854,6442700.0],["2016-09-23",12.8955,13.1652,12.456,12.5459,4380900.0],["2016-09-26",12.5459,12.8755,12.2363,12.2562,3835200.0],["2016-09-27",12.1563,12.1563,11.4372,11.7868,5737600.0],["2016-09-28",11.6369,12.2063,11.5171,12.0465,4748300.0],["2016-09-29",11.7868,12.1364,11.6869,11.8167,4008400.0],["2016-09-30",12.0964,12.2263,11.7768,11.8167,5234600.0],["2016-10-03",11.8867,11.9965,11.6569,11.7968,2982600.0],["2016-10-04",11.1075,11.2474,10.4882,10.5881,6341300.0],["2016-10-05",10.7379,10.9078,10.3084,10.7379,4855000.0],["2016-10-06",10.3384,10.8578,10.1486,10.698,5723300.0],["2016-10-07",10.9477,11.2574,10.7579,10.9477,5900600.0],["2016-10-10",11.0276,11.2274,10.9177,11.0176,4070300.0],["2016-10-11",10.8678,11.0476,10.6181,10.718,4079900.0],["2016-10-12",10.7579,11.1874,10.728,11.0276,3694800.0],["2016-10-13",10.9377,11.3772,10.8478,11.0676,3743200.0],["2016-10-14",10.8878,11.1675,10.5282,10.5781,4555200.0],["2016-10-17",10.668,10.9477,10.668,10.8278,3912900.0],["2016-10-18",11.0476,11.2374,10.8678,11.2274,4853400.0],["2016-10-19",11.5171,11.6669,11.2274,11.4272,5016800.0],["2016-10-20",11.4372,11.4671,11.1075,11.2973,2936000.0],["2016-10-21",11.1874,11.3373,11.0776,11.1575,3419600.0],["2016-10-24",11.2773,11.4072,10.8578,11.0776,3084400.0],["2016-10-25",11.3173,11.597,11.1175,11.3273,4812500.0],["2016-10-26",11.2673,11.3273,10.728,10.9777,4209000.0],["2016-10-27",11.1974,11.3473,11.0376,11.1075,4059900.0],["2016-10-28",11.1774,11.2873,10.7779,10.9777,4405400.0],["2016-10-31",11.0276,11.2374,10.8978,11.1675,4492400.0],["2016-11-01",11.5171,11.7468,11.2374,11.2474,5397000.0],["2016-11-02",11.567,11.7668,11.0176,11.2174,6341700.0],["2016-11-03",11.1375,11.5071,11.1375,11.4471,5442100.0],["2016-11-04",11.4072,11.4471,11.0975,11.2174,4998200.0],["2016-11-07",10.8778,11.2574,10.8478,11.1575,4952800.0],["2016-11-08",11.1774,11.587,10.9377,11.0176,5809200.0],["2016-11-09",11.9366,11.9666,10.6381,10.9477,8012400.0],["2016-11-10",10.9577,10.9677,9.9488,9.9988,7831200.0],["2016-11-11",9.8889,10.0187,9.0199,9.1397,9073600.0],["2016-11-14",8.8601,9.4993,8.8101,9.2196,8045600.0],["2016-11-15",9.1697,9.6392,9.0398,9.6092,5412100.0],["2016-11-16",9.5892,9.5892,9.2097,9.5593,4074900.0],["2016-11-17",9.5892,10.0787,9.3295,9.4993,4636300.0],["2016-11-18",9.3795,9.779,9.3695,9.7491,4039100.0],["2016-11-21",9.9388,10.1686,9.8589,9.9888,3796600.0],["2016-11-22",10.1786,10.3783,9.8489,10.3384,4198900.0],["2016-11-23",9.9089,9.9089,9.3895,9.4594,5532200.0],["2016-11-25",9.5493,9.7191,9.4694,9.5393,2057200.0],["2016-11-28",9.799,9.829,9.5892,9.809,3477500.0],["2016-11-29",9.4794,9.9189,9.3994,9.8689,2632200.0],["2016-11-30",9.829,9.8689,9.5193,9.6392,2890200.0],["2016-12-01",9.5792,9.789,9.2896,9.5493,3973900.0],["2016-12-02",9.7191,10.2785,9.6592,10.2485,4422600.0],["2016-12-05",10.1586,10.8179,10.0387,10.6181,4628200.0],["2016-12-06",10.5282,10.9677,10.3184,10.3983,3547700.0],["2016-12-07",10.6281,10.9677,10.4682,10.6181,3531300.0],["2016-12-08",10.6181,10.658,10.2385,10.4782,2684900.0],["2016-12-09",10.3484,10.4782,9.6492,9.7291,4297800.0],["2016-12-12",9.819,10.1686,9.7291,9.8889,3519600.0],["2016-12-13",9.8589,10.3684,9.839,10.3084,4441600.0],["2016-12-14",10.4083,10.5781,9.819,9.829,4701800.0],["2016-12-15",9.0798,9.3795,8.8501,8.9899,5825000.0],["2016-12-16",9.0498,9.2296,8.8501,9.0698,9862000.0],["2016-12-19",9.0698,9.2097,8.9499,9.1198,3529700.0],["2016-12-20",8.7901,9.1297,8.7402,9.0398,3789200.0],["2016-12-21",9.0698,9.1297,8.8401,8.9999,3148500.0],["2016-12-22",8.8101,9.0598,8.6902,8.7102,3877700.0],["2016-12-23",8.7102,8.93,8.6403,8.88,2263100.0],["2016-12-27",9.0398,9.1897,8.93,9.1297,2279200.0],["2016-12-28",9.1297,9.2196,9.0299,9.2196,2121500.0],["2016-12-29",9.2996,9.7091,9.2696,9.7091,3339400.0],["2016-12-30",9.7491,9.9688,9.0598,9.0798,3644900.0],["2017-01-03",9.1997,9.7491,9.1098,9.7291,4600000.0],["2017-01-04",9.809,9.9189,9.6392,9.9089,4186800.0],["2017-01-05",10.1286,11.2773,10.1086,11.2274,7245400.0],["2017-01-06",11.1275,11.3373,10.4283,10.5182,4990900.0],["2017-01-09",10.8278,10.9377,10.4982,10.5681,4730700.0],["2017-01-10",10.678,11.1575,10.658,10.9577,3941900.0],["2017-01-11",10.8978,11.2074,10.5482,10.9477,4209500.0],["2017-01-12",11.3273,11.3373,10.718,10.8778,3772900.0],["2017-01-13",10.7879,11.4372,10.668,11.3772,3668600.0],["2017-01-17",11.8567,11.9166,11.5271,11.587,3897600.0],["2017-01-18",11.617,11.7968,11.2973,11.4571,3465000.0],["2017-01-19",11.2973,11.4172,10.9976,11.1774,2896300.0],["2017-01-20",11.1675,11.537,11.1175,11.3972,2867400.0],["2017-01-23",11.577,12.0365,11.4871,11.8867,3788600.0],["2017-01-24",11.9266,12.2862,11.6569,11.8267,3830100.0],["2017-01-25",11.587,11.597,11.1375,11.4172,4402400.0],["2017-01-26",11.0376,11.2174,10.9577,11.0376,2673800.0],["2017-01-27",10.9877,11.2873,10.9577,11.2474,2234100.0],["2017-01-30",11.2873,11.4272,11.1275,11.3772,3871600.0],["2017-01-31",11.6769,11.7468,11.4871,11.6369,3403800.0],["2017-02-01",11.4771,11.6369,11.2474,11.5271,2935700.0],["2017-02-02",11.8467,11.9266,11.4172,11.5071,3688400.0],["2017-02-03",11.4971,11.8067,11.4172,11.6769,2883800.0],["2017-02-06",11.8966,11.9366,11.547,11.9066,3454500.0],["2017-02-07",11.8467,11.9466,11.557,11.6669,2962400.0],["2017-02-08",11.8367,12.0764,11.7069,12.0065,3578100.0],["2017-02-09",12.0065,12.0065,9.3595,9.3795,15656700.0],["2017-02-10",9.2996,9.6691,9.1897,9.4294,6580700.0],["2017-02-13",9.3994,9.7391,9.3295,9.3695,5567400.0],["2017-02-14",9.4893,9.779,9.1997,9.3095,5616500.0],["2017-02-15",9.2296,9.2696,9.0299,9.1397,4936200.0],["2017-02-16",9.2097,9.3295,9.0598,9.1198,4872500.0],["2017-02-17",9.0998,9.1797,8.8401,8.87,4648100.0],["2017-02-21",8.7102,9.2896,8.6603,9.1497,5132800.0],["2017-02-22",8.88,9.0398,8.7002,8.8101,4398300.0],["2017-02-23",9.0199,9.1497,8.7602,8.8601,4244800.0],["2017-02-24",9.0398,9.1297,8.7202,8.7402,3656400.0],["2017-02-27",8.7102,9.2196,8.4106,8.4805,8002200.0],["2017-02-28",8.5704,8.7202,8.3406,8.5804,4620500.0],["2017-03-01",8.3306,8.5604,8.2208,8.5504,7024700.0],["2017-03-02",8.3606,8.4805,7.8811,8.001,5229000.0],["2017-03-03",7.9411,8.2208,7.7613,8.1708,8307600.0],["2017-03-06",8.0809,8.0809,7.6614,7.7213,3678900.0],["2017-03-07",7.6015,7.8911,7.5116,7.5915,4398400.0],["2017-03-08",7.4516,7.6714,7.4217,7.4916,3042000.0],["2017-03-09",7.4117,7.5915,7.3118,7.3218,2718400.0],["2017-03-10",7.3917,7.6514,7.3318,7.5515,3026100.0],["2017-03-13",7.5515,7.8412,7.4816,7.7213,3126600.0],["2017-03-14",7.6814,7.7213,7.2918,7.3717,2668000.0],["2017-03-15",7.4416,8.1309,7.3817,8.0809,4608300.0],["2017-03-16",8.2807,8.2907,7.9311,8.021,3423900.0],["2017-03-17",8.031,8.1608,7.8512,7.9411,5053400.0],["2017-03-20",7.9611,8.031,7.8112,7.971,2564300.0],["2017-03-21",7.971,8.0609,7.7113,7.9011,4439900.0],["2017-03-22",7.9511,8.001,7.7813,7.8312,3254600.0],["2017-03-23",7.8612,7.9611,7.7014,7.9111,3307900.0],["2017-03-24",7.8811,7.971,7.8012,7.8512,2388900.0],["2017-03-27",8.0809,8.1508,7.8312,8.1009,3334900.0],["2017-03-28",8.1109,8.1908,7.7713,7.8811,3302100.0],["2017-03-29",7.8512,8.0809,7.8112,7.9111,2214300.0],["2017-03-30",7.8012,7.9011,7.7313,7.8512,1882800.0],["2017-03-31",7.8512,8.1209,7.8212,8.0709,2946700.0],["2017-04-03",8.0909,8.3706,8.0809,8.3606,2842800.0],["2017-04-04",8.5204,8.6902,8.4405,8.4705,3605700.0],["2017-04-05",8.4106,8.5104,8.2907,8.4405,3149100.0],["2017-04-06",8.4006,8.5804,8.3306,8.4905,2628600.0],["2017-04-07",8.7901,8.89,8.5104,8.6303,4359600.0],["2017-04-10",8.6303,8.9799,8.5404,8.94,3260300.0],["2017-04-11",9.1397,9.7391,9.0898,9.6791,6879800.0],["2017-04-12",9.6192,9.769,9.4094,9.6691,4506300.0],["2017-04-13",9.8789,10.2285,9.799,9.809,6853400.0],["2017-04-17",9.829,9.9388,9.6991,9.809,3402500.0],["2017-04-18",9.6991,9.8989,9.5493,9.8589,3957200.0],["2017-04-19",9.6991,9.6991,9.0099,9.1897,5737600.0],["2017-04-20",9.2496,9.3695,9.0898,9.3395,3184900.0],["2017-04-21",9.3395,9.4594,9.2496,9.3495,3157800.0],["2017-04-24",9.0598,9.4993,9.0199,9.2696,3892000.0],["2017-04-25",9.1497,9.2496,8.8601,9.0698,5060500.0],["2017-04-26",9.0199,9.4194,8.9599,9.3495,5823700.0],["2017-04-27",9.2097,9.2196,8.4106,8.7901,5766100.0],["2017-04-28",8.88,9.0798,8.6902,9.0498,4230300.0],["2017-05-01",8.9799,9.1397,8.7402,8.7801,3339600.0],["2017-05-02",8.7202,8.88,8.5804,8.6003,4403200.0],["2017-05-03",8.6503,8.7102,8.2907,8.3906,4765000.0],["2017-05-04",8.2308,8.3207,8.0609,8.2208,4735600.0],["2017-05-05",8.4305,8.8101,8.3306,8.6603,3366800.0],["2017-05-08",8.6403,8.7801,8.5504,8.6703,3309200.0],["2017-05-09",8.5904,8.6902,8.4805,8.6403,2951700.0],["2017-05-10",8.7801,8.93,8.6403,8.7801,3515100.0],["2017-05-11",8.8601,9.2196,8.8201,9.1198,3629800.0],["2017-05-12",9.2596,9.4893,9.2196,9.3495,3248900.0],["2017-05-15",9.5693,9.6092,9.1897,9.4194,2869200.0],["2017-05-16",9.5093,9.7291,9.4893,9.6791,3138900.0],["2017-05-17",9.9089,9.9488,9.5093,9.5293,4570100.0],["2017-05-18",9.3695,9.3795,8.8501,9.2896,4560600.0],["2017-05-19",9.4694,9.5892,9.3895,9.4294,4283100.0],["2017-05-22",9.5792,9.769,9.5293,9.5992,2590100.0],["2017-05-23",9.6492,9.7091,9.2696,9.3195,2429500.0],["2017-05-24",9.3195,9.6392,9.2496,9.6192,3395700.0],["2017-05-25",9.4694,9.6592,9.4394,9.6192,2465100.0],["2017-05-26",9.789,9.9688,9.7391,9.8589,2925900.0],["2017-05-30",9.6592,9.789,9.4294,9.4394,2244200.0],["2017-05-31",9.4694,9.4993,9.1098,9.2696,2922500.0],["2017-06-01",9.1198,9.3095,9.0998,9.2696,1777700.0],["2017-06-02",9.4094,9.4694,9.2396,9.3495,2587400.0],["2017-06-05",9.3795,9.4893,9.0398,9.2097,1951000.0],["2017-06-06",9.3595,9.6691,9.3095,9.6691,3071900.0],["2017-06-07",9.6192,9.7491,9.4294,9.7291,2677900.0],["2017-06-08",9.6092,9.9089,9.4694,9.829,2586000.0],["2017-06-09",9.6292,9.9089,9.5892,9.7291,2169600.0],["2017-06-12",9.6492,9.759,9.3095,9.3495,3970500.0],["2017-06-13",9.2896,9.3895,9.0798,9.3795,2572400.0],["2017-06-14",9.5792,9.6492,8.6803,8.7402,4198600.0],["2017-06-15",8.6203,8.92,8.4505,8.5304,3360700.0],["2017-06-16",8.4505,8.6203,8.1808,8.3506,14812700.0],["2017-06-19",8.3007,8.6603,8.3007,8.4705,3178900.0],["2017-06-20",8.4405,8.4805,8.3107,8.4106,1512700.0],["2017-06-21",8.3406,8.5204,8.1908,8.3806,2198100.0],["2017-06-22",8.5204,8.6103,8.3906,8.5704,1976700.0],["2017-06-23",8.7002,8.7702,8.5404,8.6603,4068500.0],["2017-06-26",8.5304,8.6902,8.4705,8.6003,1530300.0],["2017-06-27",8.7202,8.7602,8.5005,8.5204,2325700.0],["2017-06-28",8.6203,8.9799,8.5005,8.93,2281900.0],["2017-06-29",8.8101,8.9,8.4905,8.5704,2159600.0],["2017-06-30",8.5204,8.7102,8.5104,8.5704,2202900.0],["2017-07-03",8.3906,8.4205,8.2308,8.2507,1450500.0],["2017-07-05",8.2507,8.4305,8.1508,8.3606,3072900.0],["2017-07-06",8.3906,8.4405,8.031,8.0709,2910900.0],["2017-07-07",8.011,8.041,7.6614,7.8212,3418000.0],["2017-07-10",7.6914,8.1009,7.6115,8.031,2770000.0],["2017-07-11",8.021,8.1309,7.8312,8.1009,2096600.0],["2017-07-12",8.2407,8.3606,8.1608,8.1608,2202900.0],["2017-07-13",8.1508,8.2108,7.8911,7.9611,1772500.0],["2017-07-14",8.1508,8.3706,8.1109,8.2407,2009000.0],["2017-07-17",8.3306,8.7202,8.3306,8.5504,1937200.0],["2017-07-18",8.6703,8.8401,8.4405,8.4605,2666700.0],["2017-07-19",8.4705,8.6303,8.4405,8.5404,1643000.0],["2017-07-20",8.5104,8.7102,8.5104,8.6503,1343700.0],["2017-07-21",8.7901,8.8101,8.6303,8.7702,1656400.0],["2017-07-24",8.8101,8.8101,8.4705,8.5504,1732000.0],["2017-07-25",8.6203,8.7402,8.5005,8.5504,1983700.0],["2017-07-26",8.5204,9.0299,8.4405,8.9699,2708600.0],["2017-07-27",8.6902,8.6902,7.8312,7.9611,5678100.0],["2017-07-28",7.991,8.2407,7.981,8.2108,2044900.0],["2017-07-31",8.1908,8.4505,8.0609,8.2707,3330000.0],["2017-08-01",8.2907,8.4305,8.2208,8.3906,2927400.0],["2017-08-02",8.3306,8.3606,8.051,8.0709,2214300.0],["2017-08-03",8.041,8.1109,7.8811,7.8911,2283200.0],["2017-08-04",7.7813,7.9611,7.7513,7.7613,2314100.0],["2017-08-07",7.7313,7.8212,7.6214,7.6414,1692900.0],["2017-08-08",7.7413,7.8512,7.5715,7.6314,1967500.0],["2017-08-09",7.8512,7.8712,7.6015,7.7113,1559500.0],["2017-08-10",7.8412,7.9011,7.6914,7.7213,2806400.0],["2017-08-11",7.7113,7.8612,7.6314,7.7513,1721400.0],["2017-08-14",7.6914,7.7313,7.6115,7.6614,1352000.0],["2017-08-15",7.5116,7.7014,7.5016,7.6015,1659600.0],["2017-08-16",7.5915,7.8712,7.5515,7.8212,2683800.0],["2017-08-17",7.8612,7.9511,7.6614,7.6714,1679800.0],["2017-08-18",7.7713,7.9611,7.6814,7.7113,2355900.0],["2017-08-21",7.7313,8.1808,7.7213,8.1708,2966700.0],["2017-08-22",8.1608,8.2407,8.0709,8.1209,1600200.0],["2017-08-23",8.1209,8.2407,8.051,8.2008,1282400.0],["2017-08-24",8.1908,8.3007,8.0909,8.2407,1428000.0],["2017-08-25",8.2907,8.3007,8.1309,8.1608,1080500.0],["2017-08-28",8.2507,8.7402,8.2507,8.7402,2560800.0],["2017-08-29",8.91,9.1497,8.6203,8.7402,3330200.0],["2017-08-30",8.6503,8.7202,8.5005,8.5304,1506600.0],["2017-08-31",8.6103,8.8201,8.5604,8.7402,1851500.0],["2017-09-01",8.8101,8.8501,8.5704,8.8501,1687000.0],["2017-09-05",8.9899,9.2896,8.9699,9.2696,3044700.0],["2017-09-06",9.2396,9.3895,9.0398,9.2296,2678800.0],["2017-09-07",9.3595,9.3795,8.9999,9.3495,3230400.0],["2017-09-08",9.3395,9.3795,9.1098,9.2496,1903900.0],["2017-09-11",9.0798,9.2296,8.9,9.0199,1957500.0],["2017-09-12",8.9999,9.4993,8.9799,9.3695,2030700.0],["2017-09-13",9.3395,9.3695,9.1597,9.1997,1728500.0],["2017-09-14",9.0898,9.3195,9.0598,9.1797,2036600.0],["2017-09-15",9.1697,9.2896,9.0698,9.2696,3512100.0],["2017-09-18",9.1797,9.2996,9.1397,9.1897,1888700.0],["2017-09-19",9.1697,9.3795,9.1198,9.2496,1839600.0],["2017-09-20",9.2896,9.5693,8.9999,9.0998,2800500.0],["2017-09-21",8.9499,9.2596,8.9,9.0299,2153600.0],["2017-09-22",9.0998,9.2196,8.9699,9.0698,2559500.0],["2017-09-25",9.0299,9.2496,8.9,9.2196,2958200.0],["2017-09-26",9.1297,9.2796,9.0798,9.1797,2586300.0],["2017-09-27",9.0698,9.2296,8.9799,9.1797,2799600.0],["2017-09-28",9.1697,9.2996,9.0898,9.2496,1496900.0],["2017-09-29",9.2696,9.3095,9.1597,9.1797,1511500.0],["2017-10-02",9.1497,9.4294,9.1098,9.3895,2100600.0],["2017-10-03",9.4294,9.5792,9.3895,9.5593,1964700.0],["2017-10-04",9.6192,9.8589,9.5992,9.7091,1875700.0],["2017-10-05",9.779,9.829,9.2996,9.3695,2315600.0],["2017-10-06",9.2596,9.3895,8.9599,9.2496,2678500.0],["2017-10-09",9.3295,9.6592,9.3295,9.5193,2733100.0],["2017-10-10",9.5693,9.5693,9.0099,9.0299,2448000.0],["2017-10-11",9.0998,9.2097,8.94,9.1297,1956600.0],["2017-10-12",9.1098,9.1497,9.0299,9.0698,929900.0],["2017-10-13",9.1497,9.1497,8.9,8.93,1752100.0],["2017-10-16",9.0299,9.0498,8.8101,8.8401,1796000.0],["2017-10-17",8.7702,8.8001,8.5204,8.5804,1996700.0],["2017-10-18",8.5404,8.5904,8.1908,8.3806,2321800.0],["2017-10-19",8.3806,8.4405,8.2507,8.3606,1741400.0],["2017-10-20",8.3406,8.4006,8.2607,8.3007,1187700.0],["2017-10-23",8.2407,8.3706,8.1908,8.3306,2367700.0],["2017-10-24",8.3107,8.4605,8.3007,8.4006,2078800.0],["2017-10-25",8.3506,8.3806,8.2008,8.3306,2510700.0],["2017-10-26",7.8512,7.8612,7.3717,7.5116,7535000.0],["2017-10-27",7.4416,7.7213,7.4217,7.6214,3528600.0],["2017-10-30",7.5515,7.7813,7.5415,7.7313,2970000.0],["2017-10-31",7.7313,7.7913,7.5615,7.5815,2089500.0],["2017-11-01",7.6814,7.7313,7.5116,7.5216,2903400.0],["2017-11-02",7.5515,7.6714,7.3917,7.4516,2243600.0],["2017-11-03",7.4616,7.5315,7.3218,7.3917,1832400.0],["2017-11-06",7.4416,7.6314,7.4017,7.5515,1473300.0],["2017-11-07",7.5315,7.5815,7.4716,7.5216,1357700.0],["2017-11-08",7.5715,7.6614,7.5116,7.5615,2784500.0],["2017-11-09",7.5515,7.6115,7.4017,7.4317,1757400.0],["2017-11-10",7.4416,7.4516,7.162,7.162,2377800.0],["2017-11-13",7.1719,7.2918,7.092,7.1719,1798300.0],["2017-11-14",7.082,7.2319,6.9722,7.082,2228300.0],["2017-11-15",7.102,7.1819,6.9822,7.0221,2324600.0],["2017-11-16",7.0521,7.102,7.0021,7.082,1636200.0],["2017-11-17",7.132,7.4117,7.112,7.3617,2632700.0],["2017-11-20",7.3418,7.5116,7.3118,7.4117,2137400.0],["2017-11-21",7.6414,7.7014,7.5315,7.6115,2283500.0],["2017-11-22",7.6914,7.7513,7.6115,7.6614,1749800.0],["2017-11-24",7.7014,7.8412,7.7014,7.7313,1099600.0],["2017-11-27",7.8412,7.8412,7.5715,7.6514,2117100.0],["2017-11-28",7.6614,7.7213,7.5815,7.6914,1925800.0],["2017-11-29",7.6115,7.7413,7.5815,7.6214,1559100.0],["2017-11-30",7.5216,7.6914,7.4916,7.6115,1725200.0],["2017-12-01",7.5915,7.8612,7.5415,7.6514,2434000.0],["2017-12-04",7.6314,7.6714,7.152,7.1819,2489000.0],["2017-12-05",7.102,7.162,6.9222,6.9822,2136500.0],["2017-12-06",6.9322,6.9622,6.8124,6.8723,1843300.0],["2017-12-07",6.7824,6.9522,6.7025,6.7724,1860800.0],["2017-12-08",6.8024,6.9322,6.7924,6.8823,1774600.0],["2017-12-11",6.8823,7.2818,6.8823,7.092,2519300.0],["2017-12-12",7.082,7.142,6.9722,7.0521,1231000.0],["2017-12-13",7.0421,7.4516,7.0221,7.3717,2580200.0],["2017-12-14",7.3418,7.4616,7.2519,7.3318,1701600.0],["2017-12-15",7.4117,7.6015,7.4117,7.5815,4431100.0],["2017-12-18",7.6914,7.7913,7.5315,7.6614,2404600.0],["2017-12-19",7.6514,7.7313,7.4816,7.5016,1904200.0],["2017-12-20",7.5615,7.6015,7.3717,7.4516,2592000.0],["2017-12-21",7.4317,7.4616,7.2818,7.4416,2072000.0],["2017-12-22",7.4317,7.5116,7.3717,7.4616,1847800.0],["2017-12-26",7.4716,7.7014,7.4716,7.6314,1998000.0],["2017-12-27",7.6714,7.7213,7.4317,7.4616,1847300.0],["2017-12-28",7.5216,7.5515,7.3517,7.5415,2580900.0],["2017-12-29",7.6015,7.6214,7.4017,7.4916,3285400.0],["2018-01-02",7.5915,7.971,7.5915,7.9611,3262900.0],["2018-01-03",7.981,8.1009,7.4416,7.5016,4024400.0],["2018-01-04",7.5016,7.5815,7.3418,7.5415,2429000.0],["2018-01-05",7.4916,7.5415,7.3717,7.4117,1623900.0],["2018-01-08",7.4017,7.5415,7.3517,7.5016,2656700.0],["2018-01-09",7.4217,7.7213,7.3917,7.6614,3807900.0],["2018-01-10",7.7513,7.991,7.7014,7.9211,3801900.0],["2018-01-11",7.971,8.3906,7.9211,8.3506,3993400.0],["2018-01-12",8.4205,8.7302,8.3806,8.5404,3475800.0],["2018-01-16",8.5604,8.6703,8.4705,8.5904,2691700.0],["2018-01-17",8.5604,8.7602,8.4705,8.6003,2576700.0],["2018-01-18",8.6303,8.7202,8.2907,8.3207,1963200.0],["2018-01-19",8.4106,8.4605,8.2607,8.3207,1720600.0],["2018-01-22",8.3506,8.5005,8.2607,8.4705,2322900.0],["2018-01-23",8.4305,8.4505,8.001,8.3906,4525100.0],["2018-01-24",8.6403,8.93,8.5005,8.5804,4714500.0],["2018-01-25",8.7102,8.7302,8.2607,8.3207,3398300.0],["2018-01-26",8.3606,8.5904,8.3007,8.4505,2003600.0],["2018-01-29",8.3806,8.3806,8.031,8.051,2580900.0],["2018-01-30",8.1209,8.1908,7.7413,7.7913,3483600.0],["2018-01-31",7.8811,8.1009,7.7913,8.031,2645300.0],["2018-02-01",7.9511,8.1608,7.7713,7.8911,4021200.0],["2018-02-02",7.7413,8.041,7.7014,7.8412,3161100.0],["2018-02-05",7.8412,8.1508,7.7713,8.021,3918500.0],["2018-02-06",7.9211,8.3207,7.8911,8.1908,5015500.0],["2018-02-07",8.1409,8.2008,7.8212,7.8612,4220200.0],["2018-02-08",7.8911,7.9611,7.5116,7.6214,6283500.0],["2018-02-09",7.6614,7.6914,6.9722,7.1819,5211700.0],["2018-02-12",7.2319,7.8012,7.142,7.6714,4614100.0],["2018-02-13",7.6714,7.8612,7.6214,7.8312,2627100.0],["2018-02-14",7.7913,8.5904,7.7913,8.5404,6845400.0],["2018-02-15",8.5904,8.6902,8.4205,8.4905,3312500.0],["2018-02-16",8.3506,8.4305,8.041,8.1209,4099600.0],["2018-02-20",8.041,8.2008,7.7713,7.8012,3233000.0],["2018-02-21",7.8612,8.0909,7.8012,7.8112,2689000.0],["2018-02-22",7.8811,8.001,7.7813,7.8012,1415000.0],["2018-02-23",7.7913,7.9311,7.7913,7.8911,2505500.0],["2018-02-26",8.021,8.1209,7.8212,8.1009,2780700.0],["2018-02-27",8.0709,8.2308,7.981,8.031,2411900.0],["2018-02-28",7.991,8.0809,7.6414,7.6414,3288400.0],["2018-03-01",7.5915,7.6814,7.2618,7.6015,4501100.0],["2018-03-02",7.6314,8.041,7.6115,7.8412,3380200.0],["2018-03-05",7.8212,7.8612,7.7014,7.8312,2706400.0],["2018-03-06",7.9511,8.1508,7.8412,7.8512,4329800.0],["2018-03-07",7.7913,7.9511,7.6914,7.7513,2432000.0],["2018-03-08",7.7313,8.031,7.6115,8.021,2260900.0],["2018-03-09",7.971,8.2807,7.971,8.1708,4359100.0],["2018-03-12",8.1508,8.2308,7.971,8.2208,2859600.0],["2018-03-13",8.2607,8.4405,8.1708,8.4106,2930300.0],["2018-03-14",8.4405,8.4705,8.3007,8.3406,3547400.0],["2018-03-15",8.2807,8.3606,8.1409,8.2607,2377700.0],["2018-03-16",8.2507,8.3107,7.971,8.1409,7697200.0],["2018-03-19",8.0609,8.0809,7.6614,7.8112,4610100.0],["2018-03-20",7.8012,7.8312,7.3118,7.3817,4153700.0],["2018-03-21",7.4516,7.8312,7.4416,7.7713,4419500.0],["2018-03-22",7.7014,7.981,7.6514,7.8412,2599700.0],["2018-03-23",7.991,8.2208,7.9511,8.0709,5089300.0],["2018-03-26",8.1908,8.2308,7.9111,7.9311,2518700.0],["2018-03-27",7.8712,7.8811,7.6814,7.8012,2653600.0],["2018-03-28",7.7413,7.8412,7.6614,7.7014,2859200.0],["2018-03-29",7.7813,8.031,7.7713,7.991,2458900.0],["2018-04-02",8.0909,8.1409,7.9511,7.9611,3365300.0],["2018-04-03",7.9211,7.971,7.7113,7.8911,2356400.0],["2018-04-04",8.051,8.1508,7.971,8.0709,2550000.0],["2018-04-05",8.001,8.2907,7.991,8.2807,2612900.0],["2018-04-06",8.2707,8.3207,8.021,8.0609,3139600.0],["2018-04-09",8.051,8.0609,7.6714,7.7913,3252400.0],["2018-04-10",7.8612,8.0909,7.7813,7.981,2334100.0],["2018-04-11",8.0809,8.5005,8.041,8.3207,5140100.0],["2018-04-12",8.2707,8.4605,8.1009,8.4006,2415700.0],["2018-04-13",8.4006,8.7002,8.4006,8.6303,2579600.0],["2018-04-16",8.6703,8.7402,8.3806,8.3906,2715800.0],["2018-04-17",8.4006,8.5204,8.3406,8.5005,2209800.0],["2018-04-18",8.6503,8.8201,8.5704,8.5804,2799500.0],["2018-04-19",8.6703,8.88,8.6503,8.8001,2529900.0],["2018-04-20",8.7502,8.7901,8.5604,8.7402,2213200.0],["2018-04-23",8.5604,8.5904,8.2208,8.2507,3622600.0],["2018-04-24",8.3207,8.3806,8.2507,8.3606,1893800.0],["2018-04-25",8.2208,8.5204,8.2008,8.4006,1828700.0],["2018-04-26",8.4405,8.8001,8.1109,8.1209,3235300.0],["2018-04-27",8.001,8.021,7.7813,7.8712,4003400.0],["2018-04-30",7.7413,7.8112,7.5515,7.5615,4064600.0],["2018-05-01",7.5615,7.7913,7.4816,7.7713,2604500.0],["2018-05-02",7.7913,8.1009,7.7813,7.9611,3251100.0],["2018-05-03",8.1508,8.1608,7.8911,7.9411,1974300.0],["2018-05-04",7.8911,8.0709,7.8811,8.021,1514600.0],["2018-05-07",8.001,8.1409,8.001,8.1309,3281200.0],["2018-05-08",8.1309,8.2308,8.051,8.1808,1869400.0],["2018-05-09",8.1608,8.2507,7.8512,7.9011,2880400.0],["2018-05-10",8.001,8.3806,7.9211,8.3406,2635900.0],["2018-05-11",8.3706,8.5704,8.3506,8.4305,4036600.0],["2018-05-14",8.4405,8.4705,8.1109,8.1608,1892200.0],["2018-05-15",7.9511,8.001,7.8312,7.981,2460500.0],["2018-05-16",7.9611,8.0709,7.9511,8.041,2217500.0],["2018-05-17",8.041,8.2607,8.031,8.2507,2296800.0],["2018-05-18",8.2507,8.4006,8.2507,8.3706,2173100.0],["2018-05-21",8.3706,8.3806,8.2208,8.3506,1850500.0],["2018-05-22",8.4106,8.4905,8.3107,8.3207,2868400.0],["2018-05-23",8.2807,8.3906,8.2707,8.2907,1656900.0],["2018-05-24",8.3007,8.4006,8.3007,8.3806,2770900.0],["2018-05-25",8.3107,8.3906,8.1409,8.2008,2015300.0],["2018-05-29",8.0609,8.2308,8.0609,8.1309,3029700.0],["2018-05-30",8.1808,8.3107,8.1109,8.1109,1635900.0],["2018-05-31",8.1309,8.1608,8.041,8.051,1856000.0],["2018-06-01",8.031,8.031,7.8911,7.9011,2948000.0],["2018-06-04",7.9211,7.9511,7.6314,7.6314,2847100.0],["2018-06-05",7.6314,7.7813,7.5915,7.7313,2616000.0],["2018-06-06",7.8712,7.9411,7.7713,7.8112,2482000.0],["2018-06-07",7.8212,7.9011,7.7713,7.7813,2090100.0],["2018-06-08",7.7813,7.8612,7.7313,7.7613,1576900.0],["2018-06-11",7.7613,7.971,7.7613,7.8612,7797100.0],["2018-06-12",7.8012,8.011,7.8012,7.9411,1918200.0],["2018-06-13",7.9611,8.0909,7.8811,8.021,2029700.0],["2018-06-14",8.1608,8.2407,8.0909,8.2108,2263900.0],["2018-06-15",8.1009,8.1009,7.8512,7.9411,5919700.0],["2018-06-18",7.8712,7.981,7.8412,7.9311,1617000.0],["2018-06-19",7.7913,7.9011,7.7513,7.8612,1760400.0],["2018-06-20",7.9111,7.9411,7.8412,7.8712,1312400.0],["2018-06-21",7.8512,7.8811,7.7413,7.7613,1435700.0],["2018-06-22",7.8312,7.9211,7.7913,7.8312,2403900.0],["2018-06-25",7.7613,7.9111,7.5915,7.6614,3427200.0],["2018-06-26",7.6214,7.6414,7.4816,7.6214,2096300.0],["2018-06-27",7.5915,7.6614,7.5116,7.5216,2551800.0],["2018-06-28",7.5016,7.5315,7.2519,7.4616,2448500.0],["2018-06-29",7.4916,7.6015,7.3917,7.5915,1714900.0],["2018-07-02",7.4916,7.6015,7.4317,7.4916,2128300.0],["2018-07-03",7.5715,7.9611,7.5715,7.8911,2311300.0],["2018-07-05",7.9611,8.0709,7.9111,8.0709,2613200.0],["2018-07-06",8.1009,8.2208,8.0709,8.2008,1855000.0],["2018-07-09",8.2507,8.2707,8.1908,8.2008,2312600.0],["2018-07-10",8.2607,8.4705,8.2607,8.4405,3402300.0],["2018-07-11",8.3706,8.5404,8.001,8.051,3879800.0],["2018-07-12",8.1209,8.3207,8.011,8.2607,2622900.0],["2018-07-13",8.2008,8.3506,8.1808,8.2208,1579900.0],["2018-07-16",8.2208,8.2507,8.0909,8.1209,1602800.0],["2018-07-17",8.031,8.1109,7.9311,7.9611,3183400.0],["2018-07-18",7.9011,8.051,7.9011,8.021,2460100.0],["2018-07-19",7.8811,8.1109,7.8612,7.9611,1768500.0],["2018-07-20",8.041,8.1009,7.9111,7.9611,1722900.0],["2018-07-23",7.9211,7.991,7.8911,7.9511,1797000.0],["2018-07-24",8.021,8.1908,7.971,8.0709,2571700.0],["2018-07-25",8.1109,8.1309,7.9411,8.021,1798400.0],["2018-07-26",7.981,7.981,7.1819,7.3118,5499400.0],["2018-07-27",7.3218,7.4117,7.162,7.2019,2541700.0],["2018-07-30",7.1819,7.2019,6.6925,6.7524,6594600.0],["2018-07-31",6.7324,7.0321,6.6126,6.9921,4229900.0],["2018-08-01",6.9822,6.9921,6.7924,6.8024,3040700.0],["2018-08-02",6.7424,6.7424,6.4328,6.5027,5784400.0],["2018-08-03",6.5427,6.7324,6.4727,6.4927,3538400.0],["2018-08-06",6.4428,6.6126,6.4128,6.4228,1695400.0],["2018-08-07",6.6026,6.6126,6.273,6.3429,3231100.0],["2018-08-08",6.3529,6.3629,6.233,6.3129,2242300.0],["2018-08-09",6.3329,6.5427,6.3129,6.4627,3512100.0],["2018-08-10",6.4028,6.4727,6.3129,6.3529,2079500.0],["2018-08-13",6.3329,6.3329,5.9633,6.0332,3406600.0],["2018-08-14",6.0332,6.1431,5.9233,5.9433,2350000.0],["2018-08-15",5.8634,5.9233,5.5038,5.5438,4221000.0],["2018-08-16",5.6137,5.8434,5.4639,5.4739,3347800.0],["2018-08-17",5.5238,5.7336,5.4439,5.6137,5066000.0],["2018-08-20",5.6537,5.6636,5.4938,5.5138,3039100.0],["2018-08-21",5.5338,5.6037,5.4639,5.5937,2308200.0],["2018-08-22",5.6337,5.6337,5.5438,5.5837,2468800.0],["2018-08-23",5.5438,5.5638,5.2841,5.374,3409000.0],["2018-08-24",5.4539,5.7735,5.4239,5.6337,3576000.0],["2018-08-27",5.6237,5.8035,5.5837,5.7236,3063800.0],["2018-08-28",5.8135,5.8534,5.5538,5.5937,2448800.0],["2018-08-29",5.6137,5.7535,5.5338,5.7336,2517400.0],["2018-08-30",5.7136,5.7136,5.5837,5.6337,2266500.0],["2018-08-31",5.6237,5.7835,5.5937,5.6736,1798600.0],["2018-09-04",5.5438,5.5538,5.1742,5.4539,5277800.0],["2018-09-05",5.4838,5.6137,5.344,5.5837,2557500.0],["2018-09-06",5.6437,5.7236,5.4639,5.6237,2409100.0],["2018-09-07",5.5937,5.6237,5.4439,5.5338,2215000.0],["2018-09-10",5.5438,5.6237,5.5138,5.5138,1759200.0],["2018-09-11",5.4339,5.4339,5.2541,5.384,1968800.0],["2018-09-12",5.384,5.7535,5.354,5.6537,2619200.0],["2018-09-13",5.7635,5.7735,5.5338,5.5438,1943400.0],["2018-09-14",5.5638,5.6537,5.4539,5.4639,2232700.0],["2018-09-17",5.4938,5.6736,5.4039,5.6337,2849400.0],["2018-09-18",5.6537,5.7236,5.5638,5.6537,2010800.0],["2018-09-19",5.7036,5.7635,5.6137,5.7136,2286300.0],["2018-09-20",5.7835,5.7935,5.5937,5.7436,1829200.0],["2018-09-21",5.6037,5.6936,5.5538,5.6037,5417700.0],["2018-09-24",5.6537,5.7635,5.5538,5.5837,2610300.0],["2018-09-25",5.6137,5.8734,5.6137,5.7036,3669000.0],["2018-09-26",5.6936,5.7036,5.5737,5.5937,2218500.0],["2018-09-27",5.5438,5.5438,5.0343,5.2141,4683900.0],["2018-09-28",5.2541,5.384,5.2441,5.324,2247500.0],["2018-10-01",5.314,5.324,5.2441,5.2641,2409400.0],["2018-10-02",5.334,5.6437,5.314,5.4539,3741100.0],["2018-10-03",5.4938,5.5438,5.354,5.4539,2614500.0],["2018-10-04",5.4739,5.7436,5.4539,5.5138,2054500.0],["2018-10-05",5.5438,5.6537,5.4039,5.4639,1943000.0],["2018-10-08",5.2541,5.5837,5.2541,5.5737,1861900.0],["2018-10-09",5.5138,5.5937,5.334,5.334,2407500.0],["2018-10-10",5.2941,5.304,5.0443,5.1842,4099600.0],["2018-10-11",5.2841,5.5438,5.1642,5.4938,3870500.0],["2018-10-12",5.4838,5.5038,5.2741,5.4239,3582800.0],["2018-10-15",5.5338,5.6936,5.5238,5.5638,2908300.0],["2018-10-16",5.6636,5.9134,5.5138,5.7635,3956000.0],["2018-10-17",5.7436,5.9034,5.6037,5.8235,3716900.0],["2018-10-18",5.7735,5.7735,5.5338,5.5538,2974900.0],["2018-10-19",5.5737,5.6736,5.4739,5.5338,2081800.0],["2018-10-22",5.5238,5.5238,5.354,5.4539,1529700.0],["2018-10-23",5.5837,5.6836,5.314,5.364,3364100.0],["2018-10-24",5.344,5.4139,5.0443,5.0743,4201100.0],["2018-10-25",5.0843,5.1342,4.9145,5.0343,4001500.0],["2018-10-26",5.0543,5.1442,4.9245,4.9245,2952100.0],["2018-10-29",4.9345,4.9444,4.6548,4.7846,3793900.0],["2018-10-30",4.7447,4.9844,4.7147,4.8545,2859900.0],["2018-10-31",4.8346,4.8745,4.7247,4.7746,2734400.0],["2018-11-01",4.7646,5.0443,4.455,4.9345,3899500.0],["2018-11-02",4.9245,5.1742,4.8146,5.1542,3070400.0],["2018-11-05",5.1542,5.2641,5.0144,5.2341,2957900.0],["2018-11-06",5.2541,5.2941,4.9544,4.9744,2997500.0],["2018-11-07",5.0343,5.0643,4.8346,4.8645,2593200.0],["2018-11-08",4.8745,5.0643,4.8146,4.9844,2347900.0],["2018-11-09",4.8745,4.8945,4.6148,4.6548,3332100.0],["2018-11-12",4.6348,4.6548,4.3052,4.3251,3933500.0],["2018-11-13",4.3451,4.435,4.0954,4.1154,3838200.0],["2018-11-14",4.1354,4.3152,4.0854,4.2352,3582800.0],["2018-11-15",4.2352,4.415,4.1953,4.3851,2225500.0],["2018-11-16",4.425,4.5049,4.3651,4.455,2484800.0],["2018-11-19",4.415,4.495,4.3751,4.3951,1802300.0],["2018-11-20",4.3551,4.3551,4.0754,4.1453,3005100.0],["2018-11-21",4.1853,4.415,4.1653,4.3451,3110500.0],["2018-11-23",4.2552,4.3251,4.0954,4.1453,1389200.0],["2018-11-26",4.1853,4.2452,3.9356,3.9955,3153100.0],["2018-11-27",4.0155,4.0255,3.8057,3.9256,2859200.0],["2018-11-28",3.9256,4.1953,3.8756,4.1553,3276500.0],["2018-11-29",4.1553,4.1553,3.9456,3.9456,2751200.0],["2018-11-30",3.9256,3.9955,3.8357,3.9456,1581300.0],["2018-12-03",4.0754,4.1354,3.9755,4.0055,3260800.0],["2018-12-04",4.0654,4.2352,3.9356,3.9456,3357200.0],["2018-12-06",3.9256,4.0255,3.8457,3.9655,3090200.0],["2018-12-07",4.0455,4.2153,4.0055,4.1154,2997300.0],["2018-12-10",4.0954,4.2253,4.0654,4.1254,2532100.0],["2018-12-11",4.2153,4.2352,3.9456,3.9755,2722800.0],["2018-12-12",4.0355,4.2153,4.0155,4.1354,2620600.0],["2018-12-13",4.0455,4.1853,3.9855,4.0554,2160800.0],["2018-12-14",4.0055,4.0055,3.7957,3.8157,3096400.0],["2018-12-17",3.8856,4.445,3.8657,4.3651,7307100.0],["2018-12-18",4.3751,4.6048,4.2752,4.5549,4500000.0],["2018-12-19",4.5948,4.7347,4.2253,4.2452,5529000.0],["2018-12-20",4.5649,4.6748,4.425,4.6148,4130300.0],["2018-12-21",4.6048,4.6548,4.415,4.5649,8587400.0],["2018-12-24",4.6648,4.9145,4.6648,4.7047,2029800.0],["2018-12-26",4.7646,4.8945,4.5948,4.6947,3127100.0],["2018-12-27",4.7447,4.8945,4.5649,4.6847,3218400.0],["2018-12-28",4.6148,4.6947,4.3951,4.415,3997400.0],["2018-12-31",4.435,4.5049,4.2852,4.465,2219400.0],["2019-01-02",4.475,4.8745,4.4051,4.8046,3857500.0],["2019-01-03",4.8545,4.9444,4.7047,4.8446,3548600.0],["2019-01-04",4.7447,4.9744,4.6448,4.8346,3918900.0],["2019-01-07",4.8945,4.9145,4.7147,4.7447,3007100.0],["2019-01-08",4.7447,4.9744,4.6348,4.9444,3383500.0],["2019-01-09",4.9644,5.1742,4.9544,5.1542,3270600.0],["2019-01-10",5.1043,5.1442,4.9045,4.9345,2685600.0],["2019-01-11",4.9245,5.0343,4.8845,4.9145,1964800.0],["2019-01-14",4.9544,4.9844,4.7846,4.9245,1934200.0],["2019-01-15",4.8246,4.8645,4.425,4.5149,3871500.0],["2019-01-16",4.5349,4.6048,4.475,4.5849,2188900.0],["2019-01-17",4.5449,4.5649,4.2153,4.475,4675300.0],["2019-01-18",4.425,4.5549,4.4051,4.435,3704500.0],["2019-01-22",4.435,4.435,4.2253,4.3751,3354900.0],["2019-01-23",4.3251,4.3651,4.2552,4.2852,1791600.0],["2019-01-24",4.2552,4.445,4.2452,4.3951,1383900.0],["2019-01-25",4.5249,4.7147,4.5149,4.6648,2196400.0],["2019-01-28",4.7147,4.8146,4.6448,4.7447,2318800.0],["2019-01-29",4.8545,4.9345,4.7946,4.8745,3263800.0],["2019-01-30",4.8845,5.1342,4.8246,5.0244,3198000.0],["2019-01-31",5.0843,5.2441,5.0244,5.1442,2930800.0],["2019-02-01",5.1043,5.1842,4.9245,5.0543,3112800.0],["2019-02-04",4.9644,5.1542,4.9544,5.0743,1958400.0],["2019-02-05",5.0943,5.1742,4.9944,5.1542,2517100.0],["2019-02-06",5.0943,5.1942,4.9944,5.0244,2256800.0],["2019-02-07",5.0044,5.0943,4.8446,4.9045,2814900.0],["2019-02-08",4.9245,5.0843,4.8745,5.0343,1980600.0],["2019-02-11",4.9444,5.0843,4.8545,5.0343,1828100.0],["2019-02-12",5.0643,5.1043,4.9644,5.0343,1373200.0],["2019-02-13",5.0244,5.1242,4.9444,4.9544,1992700.0],["2019-02-14",4.9444,5.0643,4.9145,5.0643,2110300.0],["2019-02-15",5.1242,5.1942,5.0244,5.1642,2451500.0],["2019-02-19",5.2541,5.5438,5.2141,5.5038,4302700.0],["2019-02-20",5.5837,5.7336,5.4339,5.5438,4855500.0],["2019-02-21",5.5937,5.6337,5.2941,5.5937,5450400.0],["2019-02-22",5.4838,5.6736,5.1842,5.2241,5907500.0],["2019-02-25",5.2441,5.364,5.1542,5.1542,3744400.0],["2019-02-26",5.1642,5.2042,4.9644,5.1143,3274300.0],["2019-02-27",5.0943,5.1542,4.8446,4.8745,3153700.0],["2019-02-28",4.8845,4.9145,4.7547,4.7746,2527300.0],["2019-03-01",4.7846,4.9245,4.7147,4.7347,4260400.0],["2019-03-04",4.7347,4.8146,4.6048,4.7946,3555700.0],["2019-03-05",4.8446,4.8845,4.7047,4.8645,2920700.0],["2019-03-06",4.8446,4.8845,4.5948,4.6448,2945500.0],["2019-03-07",4.6048,4.6148,4.475,4.5549,2630500.0],["2019-03-08",4.7347,4.8446,4.5149,4.6648,4396500.0],["2019-03-11",4.6748,4.7147,4.5249,4.6248,2554100.0],["2019-03-12",4.6847,4.8545,4.6847,4.8046,2446400.0],["2019-03-13",4.8446,5.0144,4.8246,4.8845,3495500.0],["2019-03-14",4.7347,4.7846,4.5948,4.6148,2560800.0],["2019-03-15",4.6648,4.7746,4.6048,4.7247,6532100.0],["2019-03-18",4.7347,4.8645,4.6248,4.6348,2956600.0],["2019-03-19",4.6947,4.7347,4.6448,4.6448,3316700.0],["2019-03-20",4.6548,4.7047,4.495,4.6748,3078600.0],["2019-03-21",4.6947,4.7547,4.5249,4.6448,2456000.0],["2019-03-22",4.5948,4.6947,4.5149,4.5549,2395500.0],["2019-03-25",4.5948,4.6748,4.5649,4.6348,2165100.0],["2019-03-26",4.6148,4.6148,4.455,4.5849,2421300.0],["2019-03-27",4.5749,4.6348,4.435,4.445,2829500.0],["2019-03-28",4.3551,4.3851,4.1553,4.2352,3004700.0],["2019-03-29",4.3152,4.3351,4.0554,4.0754,3910400.0],["2019-04-01",4.0854,4.1553,3.9056,3.9256,3679100.0],["2019-04-02",3.9456,4.0055,3.9056,3.9156,2204300.0],["2019-04-03",3.9456,3.9955,3.8657,3.8756,2017400.0],["2019-04-04",3.8657,4.1054,3.7558,4.0754,3293700.0],["2019-04-05",4.0854,4.1354,3.9755,4.0954,2260200.0],["2019-04-08",4.1653,4.2752,4.1453,4.2253,3061100.0],["2019-04-09",4.2652,4.2852,4.1054,4.1354,2440800.0],["2019-04-10",4.1154,4.2752,4.1154,4.1653,2690900.0],["2019-04-11",4.1054,4.1953,4.0355,4.0754,2448900.0],["2019-04-12",4.0455,4.1354,3.9056,3.9356,4708300.0],["2019-04-15",3.8257,3.9456,3.8057,3.8956,2594200.0],["2019-04-16",3.8856,3.8856,3.7458,3.7658,3065300.0],["2019-04-17",3.7658,3.8257,3.6958,3.7558,3917900.0],["2019-04-18",3.7458,3.8457,3.6459,3.6759,2978600.0],["2019-04-22",3.6859,3.6958,3.4561,3.536,3901200.0],["2019-04-23",3.4861,3.6459,3.4761,3.566,4001200.0],["2019-04-24",3.586,3.6859,3.4661,3.6259,3249900.0],["2019-04-25",3.6359,3.7358,3.526,3.566,2898100.0],["2019-04-26",3.566,3.7358,3.566,3.7258,2342800.0],["2019-04-29",3.6958,3.7058,3.556,3.6459,1849500.0],["2019-04-30",3.6759,3.6958,3.566,3.606,2361700.0],["2019-05-01",3.546,3.586,3.3662,3.4162,3674200.0],["2019-05-02",3.3263,3.3662,3.1764,3.2364,4130600.0],["2019-05-03",3.3363,3.4661,3.2364,3.3862,3193100.0],["2019-05-06",3.3462,3.4162,3.3263,3.3762,4173400.0],["2019-05-07",3.3562,3.526,3.3263,3.4861,2618600.0],["2019-05-08",3.5061,3.536,3.3063,3.3762,2224600.0],["2019-05-09",3.3662,3.4062,3.2863,3.3163,2099100.0],["2019-05-10",3.3063,3.3462,3.1165,3.1265,3388400.0],["2019-05-13",3.1465,3.2464,3.0666,3.2164,3703500.0],["2019-05-14",3.2164,3.2464,3.0965,3.1764,2142500.0],["2019-05-15",3.1864,3.2064,3.1065,3.1664,1625000.0],["2019-05-16",3.1664,3.1764,3.0266,3.0765,2631100.0],["2019-05-17",3.0466,3.0865,2.9966,3.0765,2824600.0],["2019-05-20",3.0366,3.0666,2.9467,2.9567,2212800.0],["2019-05-21",2.9167,2.9667,2.8268,2.9467,2623900.0],["2019-05-22",2.9866,3.0366,2.8768,2.9067,2327600.0],["2019-05-23",2.9866,3.0166,2.8468,2.8668,2955600.0],["2019-05-24",2.8768,2.9267,2.8268,2.8668,3185800.0],["2019-05-28",2.8268,2.8868,2.7769,2.8168,3052200.0],["2019-05-29",2.7969,2.8768,2.7969,2.8468,3298400.0],["2019-05-30",2.8468,2.8967,2.8068,2.8268,3734500.0],["2019-05-31",2.9167,2.9667,2.8068,2.8368,5449400.0],["2019-06-03",2.9067,3.1165,2.8568,2.9966,17512500.0],["2019-06-04",3.0066,3.2164,2.9966,3.1265,14075600.0],["2019-06-05",3.2663,3.4561,3.1265,3.2264,8454100.0],["2019-06-06",3.2863,3.4361,3.1964,3.2663,5637500.0],["2019-06-07",3.3363,3.3962,3.2364,3.2464,3724000.0],["2019-06-10",3.1365,3.1864,3.0666,3.0865,4125000.0],["2019-06-11",3.1165,3.1764,3.0366,3.1265,3956600.0],["2019-06-12",3.1664,3.2563,3.1265,3.2064,2953900.0],["2019-06-13",3.2064,3.4961,3.2064,3.4861,5131200.0],["2019-06-14",3.566,3.6459,3.3163,3.3562,7620200.0],["2019-06-17",3.3662,3.546,3.3562,3.5161,3980200.0],["2019-06-18",3.596,3.6659,3.4661,3.526,5852700.0],["2019-06-19",3.4961,3.7158,3.4761,3.6759,6061700.0],["2019-06-20",3.8657,4.1154,3.8557,4.0854,11282500.0],["2019-06-21",4.0954,4.2053,3.9755,4.1853,10640400.0],["2019-06-24",4.3251,4.425,4.1753,4.2852,8379200.0],["2019-06-25",4.3851,4.4051,3.9755,4.1354,8856300.0],["2019-06-26",3.9955,4.2552,3.9755,4.1853,4542600.0],["2019-06-27",4.1354,4.2452,4.0355,4.2253,3923300.0],["2019-06-28",4.2452,4.3651,4.1853,4.3351,7858400.0],["2019-07-01",4.2053,4.2552,3.9955,4.0355,5940100.0],["2019-07-02",4.0854,4.2452,4.0455,4.2352,4405100.0],["2019-07-03",4.3152,4.3251,4.1653,4.2452,2908400.0],["2019-07-05",4.0954,4.2952,4.0455,4.2652,3960600.0],["2019-07-08",4.2952,4.3251,4.1553,4.2053,2749200.0],["2019-07-09",4.1753,4.3152,4.1354,4.3052,2556400.0],["2019-07-10",4.3851,4.6348,4.3551,4.6348,6191200.0],["2019-07-11",4.5549,4.5749,4.2852,4.415,5705200.0],["2019-07-12",4.445,4.6548,4.445,4.6248,6372800.0],["2019-07-15",4.6348,4.6748,4.495,4.5349,4050900.0],["2019-07-16",4.5049,4.6648,4.445,4.5549,6035600.0],["2019-07-17",4.6548,4.8146,4.5649,4.7946,7956900.0],["2019-07-18",4.8545,5.1242,4.7147,5.0443,13638200.0],["2019-07-19",4.9844,5.0943,4.5948,4.6248,12901200.0],["2019-07-22",4.6947,4.7946,4.6248,4.6648,7190300.0],["2019-07-23",4.6748,4.8845,4.5049,4.6847,9392100.0],["2019-07-24",4.7447,4.8346,4.6648,4.8046,5270800.0],["2019-07-25",4.7846,4.8346,4.5249,4.6048,6228100.0],["2019-07-26",4.6148,4.6947,4.435,4.6548,4770100.0],["2019-07-29",4.6748,4.7147,4.5149,4.6947,4071900.0],["2019-07-30",4.7247,4.9045,4.6947,4.8446,4141800.0],["2019-07-31",4.8146,4.9045,4.5349,4.5948,9057800.0],["2019-08-01",4.495,4.9045,4.445,4.8346,7795800.0],["2019-08-02",4.7846,4.8446,4.6748,4.7746,5632700.0],["2019-08-05",4.9245,5.2241,4.8645,5.1143,8184400.0],["2019-08-06",5.0943,5.2241,5.0044,5.1242,7721900.0],["2019-08-07",5.324,5.4639,5.0543,5.1742,12908700.0],["2019-08-08",5.1043,5.6636,4.9544,5.5837,9431600.0],["2019-08-09",5.5837,5.7935,5.5538,5.6037,8422100.0],["2019-08-12",5.6137,5.6437,5.4139,5.4739,5753200.0],["2019-08-13",5.6437,5.6636,5.0343,5.2841,8843100.0],["2019-08-14",5.3939,5.4139,5.1342,5.1442,5677300.0],["2019-08-15",5.0943,5.1942,4.9844,5.0943,6044100.0],["2019-08-16",4.9844,5.0643,4.8745,4.9444,6442200.0],["2019-08-19",4.7347,5.0343,4.6947,4.9145,6298200.0],["2019-08-20",5.0044,5.0044,4.8645,4.9345,6503200.0],["2019-08-21",4.8945,5.0044,4.8645,4.9145,4229100.0],["2019-08-22",4.8945,5.0244,4.8545,4.9644,3277100.0],["2019-08-23",5.0144,5.314,4.9844,5.1342,8708700.0],["2019-08-26",5.1942,5.2741,5.0244,5.0743,6916800.0],["2019-08-27",5.1442,5.6137,5.1242,5.5737,10608300.0],["2019-08-28",5.6137,5.8135,5.5038,5.7036,8444100.0],["2019-08-29",5.7036,5.7935,5.304,5.3939,8414900.0],["2019-08-30",5.3939,5.5438,5.334,5.4639,10878300.0],["2019-09-03",5.5937,5.7635,5.5438,5.5737,8146100.0],["2019-09-04",5.5638,5.7136,5.5538,5.6137,6811300.0],["2019-09-05",5.5338,5.5338,5.1043,5.2141,8382100.0],["2019-09-06",5.2341,5.2941,4.8745,4.9045,10979000.0],["2019-09-09",4.9544,4.9944,4.7147,4.7547,7795600.0],["2019-09-10",4.7247,4.9345,4.6248,4.8246,6679300.0],["2019-09-11",4.8246,5.0443,4.8146,4.9944,4315000.0],["2019-09-12",5.1542,5.2241,4.7547,4.7646,7156500.0],["2019-09-13",4.8346,4.8745,4.5049,4.5149,7702200.0],["2019-09-16",4.6748,4.8046,4.5349,4.7047,6980000.0],["2019-09-17",4.7447,5.0244,4.7447,4.9544,5695200.0],["2019-09-18",4.9544,4.9844,4.7147,4.8945,6884600.0],["2019-09-19",4.9245,5.0343,4.8945,5.0044,4276900.0],["2019-09-20",5.0244,5.2741,4.9844,5.2641,11229900.0],["2019-09-23",5.4539,5.8035,5.3939,5.8035,12271500.0],["2019-09-24",5.6836,5.9833,5.6437,5.9733,9898700.0],["2019-09-25",5.9134,5.9733,5.364,5.4339,8751200.0],["2019-09-26",5.4639,5.4739,5.2441,5.2741,3849700.0],["2019-09-27",5.1342,5.324,5.0443,5.2042,5938400.0],["2019-09-30",5.0343,5.1442,4.7347,4.8046,10068100.0],["2019-10-01",4.7447,4.9944,4.7247,4.7846,7212400.0],["2019-10-02",4.8845,5.0743,4.8845,4.9944,5211700.0],["2019-10-03",4.9245,5.1542,4.9045,4.9444,5254300.0],["2019-10-04",4.8745,5.1143,4.8446,5.1143,4082000.0],["2019-10-07",5.0343,5.2141,5.0244,5.0743,3228700.0],["2019-10-08",5.2141,5.354,5.1442,5.354,4402600.0],["2019-10-09",5.314,5.3939,5.1642,5.2441,4158000.0],["2019-10-10",5.2541,5.2941,5.0443,5.2441,3921700.0],["2019-10-11",5.1342,5.1342,4.7646,4.7746,7410200.0],["2019-10-14",4.7946,4.8046,4.6248,4.6648,5785400.0],["2019-10-15",4.6048,4.6648,4.2752,4.3251,9355200.0],["2019-10-16",4.3751,4.5849,4.3451,4.5649,5990400.0],["2019-10-17",4.5049,4.8845,4.5049,4.8046,5632400.0],["2019-10-18",4.7846,4.9245,4.7746,4.8645,5624500.0],["2019-10-21",4.8945,4.9744,4.7946,4.8545,5686800.0],["2019-10-22",4.8446,4.9245,4.7347,4.8845,2854300.0],["2019-10-23",4.9345,4.9844,4.8146,4.8446,3630100.0],["2019-10-24",4.8645,5.1842,4.8446,5.1842,5630800.0],["2019-10-25",5.3939,5.4739,5.1542,5.2741,5952500.0],["2019-10-28",5.1542,5.2741,5.0843,5.1242,4349600.0],["2019-10-29",5.0343,5.2241,4.9944,5.2042,5503500.0],["2019-10-30",5.2042,5.324,5.0643,5.2341,5190900.0],["2019-10-31",5.304,5.5538,5.304,5.5138,7236000.0],["2019-11-01",5.4838,5.6537,5.314,5.6337,4971500.0],["2019-11-04",5.6636,5.6836,5.5338,5.5937,4536700.0],["2019-11-05",5.364,5.8235,5.2042,5.8035,8437400.0],["2019-11-06",5.7336,6.1231,5.6736,5.9633,6610000.0],["2019-11-07",5.8434,5.9633,5.7236,5.8734,8178200.0],["2019-11-08",5.7436,6.1331,5.6936,5.9333,7042200.0],["2019-11-11",5.9333,6.2929,5.9034,6.1831,6716900.0],["2019-11-12",6.1431,6.4827,6.1231,6.4627,5998600.0],["2019-11-13",6.5427,6.5726,6.3229,6.3629,5038800.0],["2019-11-14",6.3828,6.5027,6.3329,6.3629,4639300.0],["2019-11-15",6.3229,6.4028,6.263,6.2829,3401400.0],["2019-11-18",6.273,6.6725,6.253,6.6026,7964000.0],["2019-11-19",6.6226,6.9122,6.6226,6.7225,4948900.0],["2019-11-20",6.7324,6.9222,6.7025,6.8124,4578500.0],["2019-11-21",6.8024,6.8423,6.5127,6.5427,4601300.0],["2019-11-22",6.5926,6.6026,6.3728,6.4727,3661100.0],["2019-11-25",6.4128,6.5926,6.3828,6.4727,3891300.0],["2019-11-26",6.5027,6.6026,6.4727,6.5926,4462700.0],["2019-11-27",6.5127,6.5726,6.0932,6.263,5705100.0],["2019-11-29",6.2929,6.5926,6.273,6.5526,3762800.0],["2019-12-02",6.5127,6.6525,6.4727,6.5926,5150900.0],["2019-12-03",6.7025,7.2519,6.7025,7.2119,7806600.0],["2019-12-04",7.2319,7.3517,7.0721,7.2818,4862700.0],["2019-12-05",7.2019,7.3517,7.162,7.2319,4498500.0],["2019-12-06",7.0421,7.0721,6.7225,6.7824,6249300.0],["2019-12-09",6.8923,6.9822,6.8024,6.8723,3435500.0],["2019-12-10",6.9921,7.0721,6.8923,7.0421,3102000.0],["2019-12-11",7.0621,7.1719,6.9522,7.0721,3455700.0],["2019-12-12",7.1819,7.3717,6.8823,6.9522,5800600.0],["2019-12-13",6.9522,7.4217,6.9522,7.2618,6450900.0],["2019-12-16",7.3418,7.3817,7.142,7.2119,4676400.0],["2019-12-17",7.2219,7.3318,7.162,7.1919,3685600.0],["2019-12-18",7.132,7.3517,7.122,7.2918,5224300.0],["2019-12-19",7.3118,7.3817,7.152,7.1719,3164200.0],["2019-12-20",7.1819,7.1919,6.9022,6.9422,12036400.0],["2019-12-23",7.0021,7.6614,6.9822,7.6414,7307000.0],["2019-12-24",7.7513,8.001,7.6214,7.971,4302100.0],["2019-12-26",8.1109,8.2807,7.9411,8.1009,5075700.0],["2019-12-27",8.021,8.1309,7.8112,7.9611,6007000.0],["2019-12-30",8.011,8.2507,7.9311,8.041,5403500.0],["2019-12-31",8.1309,8.1708,7.9311,8.0709,5118700.0],["2020-01-02",8.1209,8.1808,7.7313,7.8012,6136200.0],["2020-01-03",7.9611,8.001,7.5715,7.6914,5673000.0],["2020-01-06",7.6414,7.6414,6.6625,6.9222,14012200.0],["2020-01-07",6.9022,7.0621,6.8024,6.8823,6822000.0],["2020-01-08",6.8823,6.8923,6.263,6.2829,11856900.0],["2020-01-09",6.193,6.5227,6.1431,6.3928,9116200.0],["2020-01-10",6.4727,6.7025,6.4428,6.5427,5605200.0],["2020-01-13",6.4727,6.5027,6.233,6.4228,4395800.0],["2020-01-14",6.3629,6.6425,6.3029,6.5826,4903700.0],["2020-01-15",6.7025,7.0421,6.6326,6.9522,6891600.0],["2020-01-16",6.8923,7.082,6.8323,7.0221,4215000.0],["2020-01-17",6.8124,6.8823,5.7935,5.8534,16798300.0],["2020-01-21",5.7535,5.8634,5.5937,5.7735,8512100.0],["2020-01-22",5.7635,6.1331,5.7635,5.9533,7637600.0],["2020-01-23",5.9733,6.1731,5.8734,5.9633,5010600.0],["2020-01-24",5.9633,6.0932,5.8834,6.0232,4634500.0],["2020-01-27",6.223,6.3129,5.9134,5.9933,4597200.0],["2020-01-28",5.8534,5.9233,5.5538,5.5837,4988600.0],["2020-01-29",5.5438,6.0232,5.5238,5.9333,6137600.0],["2020-01-30",5.9933,6.1431,5.8035,5.9733,5252600.0],["2020-01-31",5.9533,6.1131,5.8834,6.0232,3856000.0],["2020-02-03",5.9333,5.9433,5.7336,5.9034,4395200.0],["2020-02-04",5.7935,5.9533,5.6636,5.8934,4371800.0],["2020-02-05",5.8434,6.263,5.8235,6.1531,4218200.0],["2020-02-06",6.1731,6.4028,6.1531,6.263,3815400.0],["2020-02-07",6.2829,6.3429,5.9933,6.0532,3449400.0],["2020-02-10",6.1131,6.233,6.0332,6.193,2431100.0],["2020-02-11",6.1631,6.3029,6.0332,6.1731,2573800.0],["2020-02-12",6.0632,6.1431,5.8434,5.9034,4838100.0],["2020-02-13",5.9933,6.1731,5.9733,6.1031,2865300.0],["2020-02-14",6.0832,6.193,5.9134,5.9733,3952800.0],["2020-02-18",6.0932,6.3029,5.9933,6.273,4735000.0],["2020-02-19",6.3329,6.3828,6.0732,6.233,4858200.0],["2020-02-20",5.8334,6.4827,5.6437,6.2929,8259300.0],["2020-02-21",6.3629,6.3828,5.2941,5.5138,13894000.0],["2020-02-24",5.7436,5.7535,5.0343,5.1143,8644900.0],["2020-02-25",5.0943,5.2241,4.9045,4.9345,8351200.0],["2020-02-26",4.9045,5.0044,4.7946,4.8146,7841100.0],["2020-02-27",4.8545,4.8645,4.445,4.445,7099900.0],["2020-02-28",4.1154,4.2352,3.9156,4.1553,11352200.0],["2020-03-02",4.2552,4.6748,4.2352,4.6748,7895400.0],["2020-03-03",4.7646,4.8645,4.2153,4.5149,9622400.0],["2020-03-04",4.6048,4.6348,4.3651,4.5749,3922100.0],["2020-03-05",4.5948,4.6748,4.485,4.6648,5736500.0],["2020-03-06",4.6648,4.6648,4.2652,4.435,5835600.0],["2020-03-09",4.0654,4.1154,3.7658,3.7758,3817700.0],["2020-03-10",3.8357,3.9156,3.596,3.8257,6408500.0],["2020-03-11",3.7758,3.7957,3.2663,3.3263,6731400.0],["2020-03-12",2.8568,3.2164,2.667,2.7669,8909500.0],["2020-03-13",2.9667,3.0066,2.5172,2.5571,8230500.0],["2020-03-16",2.0577,2.8568,1.9778,2.6271,8328900.0],["2020-03-17",2.647,3.6759,2.647,3.536,11132900.0],["2020-03-18",3.3263,3.8157,2.8268,2.8768,6917600.0],["2020-03-19",2.8868,3.8057,2.4972,3.2164,8905900.0],["2020-03-20",3.4761,3.536,2.8967,2.9167,9478200.0],["2020-03-23",3.1165,3.3462,2.7269,3.2364,8347700.0],["2020-03-24",3.556,3.8756,3.4761,3.7857,7312500.0],["2020-03-25",3.7957,4.1154,3.556,3.8357,5861900.0],["2020-03-26",3.9755,4.2452,3.6559,3.8357,6799400.0],["2020-03-27",3.6659,3.7258,3.3462,3.3862,5126400.0],["2020-03-30",3.3962,3.7258,3.1864,3.4062,4461400.0],["2020-03-31",3.3762,3.4461,3.1465,3.2064,4242700.0],["2020-04-01",3.1465,3.1465,2.5971,2.637,9942000.0],["2020-04-02",2.8168,3.2863,2.7569,3.1265,6615300.0],["2020-04-03",3.1065,3.3263,2.9866,3.1165,4595900.0],["2020-04-06",3.3962,3.576,3.2364,3.4761,5513800.0],["2020-04-07",3.4861,3.5161,3.0965,3.2064,6215100.0],["2020-04-08",3.2963,3.4661,3.2364,3.3862,4540000.0],["2020-04-09",3.576,4.1653,3.566,4.1354,8969200.0],["2020-04-13",4.1354,4.3751,3.7258,4.2053,8740200.0],["2020-04-14",4.3251,4.6048,4.2452,4.2952,11102900.0],["2020-04-15",4.0954,4.3251,3.9356,4.2153,5336800.0],["2020-04-16",4.2452,4.3851,4.1154,4.2852,5414500.0],["2020-04-17",4.0854,4.2752,3.9655,4.1254,6597300.0],["2020-04-20",4.2053,4.5149,4.1254,4.435,5997400.0],["2020-04-21",4.1553,4.3251,4.0754,4.1653,6350800.0],["2020-04-22",4.2952,4.3351,4.1453,4.2952,6520900.0],["2020-04-23",4.4051,4.465,3.556,3.6459,14630900.0],["2020-04-24",3.7957,3.8157,3.4162,3.596,8653100.0],["2020-04-27",3.6359,3.6958,3.4461,3.6759,6227200.0],["2020-04-28",3.6259,4.0554,3.606,4.0455,6200700.0],["2020-04-29",4.0455,4.3451,4.0455,4.3451,7187100.0],["2020-04-30",4.2352,4.3351,4.1154,4.2053,6467600.0],["2020-05-01",4.1653,4.1653,3.8557,3.8956,5410700.0],["2020-05-04",3.9356,4.1953,3.8657,4.1853,4871000.0],["2020-05-05",4.1653,4.2552,3.9755,4.0654,6226700.0],["2020-05-06",4.0654,4.0654,3.7857,3.8357,4158600.0],["2020-05-07",3.8956,4.1453,3.8057,4.0554,5305400.0],["2020-05-08",4.1054,4.3251,4.0754,4.1653,4725400.0],["2020-05-11",4.1753,4.485,4.1453,4.2053,5808700.0],["2020-05-12",4.2652,4.3351,3.9855,3.9955,4530700.0],["2020-05-13",4.0854,4.1553,3.8057,3.9655,7402500.0],["2020-05-14",3.9456,4.3451,3.8657,4.3251,7461100.0],["2020-05-15",4.6548,5.2042,4.445,5.0943,14403300.0],["2020-05-18",5.2941,5.4239,4.8745,5.2841,10476300.0],["2020-05-19",5.4139,6.0732,5.374,5.8534,13049700.0],["2020-05-20",5.9633,6.0432,5.6836,5.9633,7667400.0],["2020-05-21",5.7436,5.7935,5.4339,5.6936,6193400.0],["2020-05-22",5.7436,5.8634,5.4339,5.5038,5870300.0],["2020-05-26",5.5438,5.6836,5.2241,5.2641,6266600.0],["2020-05-27",5.0443,5.354,4.9444,5.314,8448700.0],["2020-05-28",5.5138,5.7136,5.2841,5.364,7085200.0],["2020-05-29",5.6337,5.9233,5.5737,5.7436,9590700.0],["2020-06-01",5.7735,6.0132,5.6936,5.9433,5707300.0],["2020-06-02",5.9333,6.0033,5.344,5.4139,8093500.0],["2020-06-03",5.2841,5.4539,5.0943,5.2042,6941300.0],["2020-06-04",5.314,5.3939,5.0943,5.2641,5274500.0],["2020-06-05",5.0743,5.2941,4.8346,5.2541,9194400.0],["2020-06-08",5.2841,5.4239,5.1642,5.2941,4465500.0],["2020-06-09",5.324,5.6037,5.2541,5.2641,4996700.0],["2020-06-10",5.374,5.6537,5.0443,5.6337,11687400.0],["2020-06-11",5.5238,5.6437,4.8645,4.9444,9127400.0],["2020-06-12",5.0943,5.1642,4.7547,4.9145,7332000.0],["2020-06-15",4.6648,5.1043,4.485,5.0343,5507500.0],["2020-06-16",5.0943,5.1442,4.7447,4.8146,6335800.0],["2020-06-17",4.8146,4.8945,4.5948,4.6548,4801200.0],["2020-06-18",4.5849,4.6548,4.3251,4.3951,8211800.0],["2020-06-19",4.5349,4.8246,4.4051,4.435,16284700.0],["2020-06-22",4.6548,5.0543,4.6448,4.8246,11344000.0],["2020-06-23",4.9644,5.1342,4.8046,4.8545,6861700.0],["2020-06-24",4.7447,4.8845,4.5349,4.6248,6981600.0],["2020-06-25",4.6148,4.7047,4.485,4.6847,4707200.0],["2020-06-26",4.5948,4.7147,4.415,4.6348,6075600.0],["2020-06-29",4.6748,4.8146,4.5449,4.7846,4509300.0],["2020-06-30",4.7447,5.1642,4.6847,5.0743,9793200.0],["2020-07-01",5.0643,5.0743,4.6548,5.0044,8579200.0],["2020-07-02",4.9544,5.0743,4.8146,4.8446,5025100.0],["2020-07-06",4.9844,5.0443,4.7946,4.9245,4347500.0],["2020-07-07",4.8146,5.2641,4.8046,5.1642,7157600.0],["2020-07-08",5.324,5.5638,5.1942,5.4339,11425500.0],["2020-07-09",5.6237,5.8434,5.4339,5.6636,11712000.0],["2020-07-10",5.6537,5.8634,5.5937,5.6836,5492400.0],["2020-07-13",5.9034,5.9433,5.4139,5.4539,9797600.0],["2020-07-14",5.4339,5.7735,5.374,5.7735,6503400.0],["2020-07-15",5.7336,6.0832,5.7336,6.0732,6917400.0],["2020-07-16",5.9933,6.1531,5.8235,5.9134,5632900.0],["2020-07-17",6.0432,6.3928,6.0033,6.3029,8081300.0],["2020-07-20",6.5626,6.9022,6.4328,6.8623,9465800.0],["2020-07-21",7.3318,7.6514,7.0621,7.3218,14611700.0],["2020-07-22",7.4317,7.9111,7.2718,7.7813,12644300.0],["2020-07-23",7.5116,7.7313,7.162,7.4516,14989000.0],["2020-07-24",7.5116,7.6914,7.3817,7.5016,6322600.0],["2020-07-27",7.991,8.3906,7.9411,8.2308,14612800.0],["2020-07-28",7.991,8.4905,7.9311,8.2607,7729200.0],["2020-07-29",8.2907,8.6003,8.041,8.4205,10809500.0],["2020-07-30",8.0909,8.2407,7.7113,7.8712,7347300.0],["2020-07-31",8.0609,8.1209,7.7014,7.9211,8144300.0],["2020-08-03",7.9011,7.9611,7.6714,7.8312,5562200.0],["2020-08-04",7.9411,8.6003,7.8312,8.5704,7902400.0],["2020-08-05",8.9799,9.2396,8.6003,8.94,10749800.0],["2020-08-06",9.1897,9.2296,8.6203,8.7702,7211700.0],["2020-08-07",8.5104,8.6803,8.2308,8.5804,6641900.0],["2020-08-10",8.7402,8.9599,8.5404,8.6003,4600300.0],["2020-08-11",7.9311,8.1508,7.6614,7.7313,7902300.0],["2020-08-12",7.9211,8.011,7.6914,7.7014,5906700.0],["2020-08-13",7.8811,8.3706,7.7813,8.2308,5146700.0],["2020-08-14",8.1808,8.2507,7.9111,8.2507,4211200.0],["2020-08-17",8.6203,8.7901,8.5005,8.7402,4485100.0],["2020-08-18",8.9999,8.9999,8.4505,8.6203,4977900.0],["2020-08-19",8.4505,8.5504,8.1908,8.2707,4694600.0],["2020-08-20",8.1708,8.6003,8.1409,8.5604,4410600.0],["2020-08-21",8.3506,8.4205,8.1309,8.3207,4189700.0],["2020-08-24",8.3906,8.4405,8.0609,8.1808,3041100.0],["2020-08-25",8.1608,8.2108,7.7213,8.001,4568900.0],["2020-08-26",7.8412,8.4505,7.8412,8.3306,5291800.0],["2020-08-27",8.4605,8.5404,7.9511,8.2407,5431400.0],["2020-08-28",8.3906,8.5005,8.2707,8.3406,6800400.0],["2020-08-31",8.5204,8.7702,8.2707,8.4505,5265100.0],["2020-09-01",8.6902,8.7302,8.2208,8.3706,4044000.0],["2020-09-02",8.1708,8.1708,7.5116,7.9511,5775100.0],["2020-09-03",7.8312,7.991,7.4816,7.8212,4257300.0],["2020-09-04",7.7713,7.8712,7.2219,7.6914,5913700.0],["2020-09-08",7.4317,7.7613,7.2519,7.4916,6007200.0],["2020-09-09",7.6914,7.9011,7.5515,7.9011,4303000.0],["2020-09-10",8.0709,8.4605,7.9511,7.971,5710400.0],["2020-09-11",8.0909,8.1009,7.6414,7.6514,4177300.0],["2020-09-14",7.8712,8.2707,7.8212,8.2407,4240600.0],["2020-09-15",8.4305,8.4705,8.1309,8.1908,2973700.0],["2020-09-16",8.3306,8.3606,7.8911,7.9311,5026200.0],["2020-09-17",7.7513,8.3706,7.6814,8.2407,6232800.0],["2020-09-18",8.3406,8.6403,8.1009,8.1109,12523600.0],["2020-09-21",7.8612,8.0909,7.3118,7.3517,8535300.0],["2020-09-22",7.3218,7.6414,7.2319,7.4816,3846100.0],["2020-09-23",7.3218,7.4317,6.7324,6.8024,7428000.0],["2020-09-24",6.6126,7.2818,6.5526,7.1919,5756500.0],["2020-09-25",7.0321,7.2718,6.8823,7.162,2953800.0],["2020-09-28",7.3218,7.4616,7.122,7.2519,3277600.0],["2020-09-29",7.3118,7.4916,7.2019,7.4217,3434100.0],["2020-09-30",7.3717,7.5016,7.2419,7.3717,2545000.0],["2020-10-01",7.4317,7.6614,7.3318,7.6314,3354500.0],["2020-10-02",7.4616,7.5615,7.3318,7.4317,2757700.0],["2020-10-05",7.4916,7.7513,7.4916,7.6314,2704900.0],["2020-10-06",7.6814,7.7613,7.1819,7.1919,3200300.0],["2020-10-07",7.3218,7.4916,7.2219,7.4117,2623300.0],["2020-10-08",7.5515,7.7113,7.5016,7.6314,3832300.0],["2020-10-09",7.9211,8.1908,7.8012,8.1908,3456600.0],["2020-10-12",8.1608,8.3207,8.011,8.2108,2494100.0],["2020-10-13",8.051,8.2108,7.7913,8.1109,2672400.0],["2020-10-14",8.3306,8.4405,8.1808,8.3007,2593700.0],["2020-10-15",8.041,8.2907,7.991,8.1908,2131600.0],["2020-10-16",8.2008,8.2208,7.9011,7.9211,2106100.0],["2020-10-19",8.0809,8.1808,7.6614,7.6614,2483600.0],["2020-10-20",7.7213,7.9611,7.7014,7.8612,2042500.0],["2020-10-21",8.051,8.1908,7.8612,7.9211,2780900.0],["2020-10-22",7.7513,7.8612,7.6214,7.7913,2217600.0],["2020-10-23",7.7913,7.8712,7.6914,7.8012,2718800.0],["2020-10-26",7.7213,7.8911,7.5815,7.6514,2828200.0],["2020-10-27",7.6714,7.8012,7.5515,7.7813,2079200.0],["2020-10-28",7.4217,7.4916,6.7824,6.8223,8500400.0],["2020-10-29",6.8024,7.112,6.8024,6.9722,4280800.0],["2020-10-30",7.112,7.162,6.7324,7.0621,6293700.0],["2020-11-02",7.1919,7.4416,6.9322,7.3917,3867100.0],["2020-11-03",7.5515,7.9111,7.5116,7.7813,6233300.0],["2020-11-04",7.7413,7.8212,7.4317,7.4416,3461100.0],["2020-11-05",7.8811,8.6103,7.7813,8.5604,5976200.0],["2020-11-06",8.6103,8.9699,8.4905,8.88,5404000.0],["2020-11-09",7.981,8.1708,7.2119,7.7213,8936300.0],["2020-11-10",7.8512,8.011,7.6015,7.7813,4474500.0],["2020-11-11",7.6214,7.7413,7.5016,7.6814,2990100.0],["2020-11-12",7.7113,8.1209,7.6714,7.7913,3553300.0],["2020-11-13",8.0709,8.2607,8.021,8.1409,2659800.0],["2020-11-16",8.021,8.5804,8.011,8.4405,3557400.0],["2020-11-17",8.3506,8.4305,8.0809,8.2308,3011400.0],["2020-11-18",8.1908,8.1908,7.6814,7.7113,3293400.0],["2020-11-19",7.6514,7.7513,7.5116,7.7213,3035300.0],["2020-11-20",7.8012,7.8811,7.4217,7.6015,7125400.0],["2020-11-23",7.4317,7.5016,7.0421,7.0421,7519600.0],["2020-11-24",6.7924,6.9522,6.7125,6.8323,9142600.0],["2020-11-25",6.9722,7.2818,6.9122,7.2419,4926900.0],["2020-11-27",6.9522,7.162,6.8923,7.132,4524200.0],["2020-11-30",7.0221,7.2718,6.9122,7.082,5615400.0],["2020-12-01",7.4916,7.7713,7.4117,7.6814,5242700.0],["2020-12-02",7.7014,7.981,7.5216,7.9511,4188300.0],["2020-12-03",7.991,8.0909,7.8412,8.021,3795000.0],["2020-12-04",8.051,8.2208,7.8512,8.021,3517700.0],["2020-12-07",7.8911,8.5504,7.7813,8.4305,5905100.0],["2020-12-08",8.4805,8.5404,8.3306,8.5005,4155500.0],["2020-12-09",8.3506,8.4405,7.9411,8.0609,4541600.0],["2020-12-10",8.1309,8.6803,8.1309,8.5104,4549900.0],["2020-12-11",8.4305,8.7402,8.4106,8.5304,2780300.0],["2020-12-14",8.5504,8.7402,8.2208,8.2507,2721000.0],["2020-12-15",8.5904,9.1397,8.5304,9.0998,6174400.0],["2020-12-16",9.1997,10.3384,9.1997,10.2685,9289400.0],["2020-12-17",10.5681,11.4172,10.5482,11.0776,12211300.0],["2020-12-18",10.5581,10.6281,9.7091,9.7191,12787800.0],["2020-12-21",9.7391,10.0687,9.7091,9.8889,6460400.0],["2020-12-22",9.9189,9.9388,9.3595,9.4993,4759700.0],["2020-12-23",9.6492,9.9189,9.5593,9.6791,3189000.0],["2020-12-24",9.6791,9.9888,9.4794,9.8689,2391800.0],["2020-12-28",10.1486,10.4682,9.769,9.8489,4498100.0],["2020-12-29",9.8989,9.9888,9.4993,9.809,3663500.0],["2020-12-30",9.7291,10.4383,9.7091,10.4283,4434500.0],["2020-12-31",10.3983,10.5482,10.1186,10.3384,3515200.0],["2021-01-04",11.0576,11.1475,10.5881,10.8179,5823500.0],["2021-01-05",10.8478,10.9976,10.4483,10.9677,3860000.0],["2021-01-06",10.5382,11.0875,10.4682,11.0576,5723000.0],["2021-01-07",10.9877,11.1575,10.658,10.9877,4076700.0],["2021-01-08",10.698,10.7979,9.3195,9.5792,8914000.0],["2021-01-11",9.3195,9.7091,9.2696,9.4394,3674400.0],["2021-01-12",9.4294,9.4893,9.0398,9.4794,4210800.0],["2021-01-13",9.4494,9.5693,8.9599,9.0598,4916200.0],["2021-01-14",9.1497,9.4594,8.9,8.9499,6693500.0],["2021-01-15",8.7801,8.8301,8.3306,8.3806,6189600.0],["2021-01-19",8.6303,8.6403,8.2108,8.4106,5263200.0],["2021-01-20",8.6203,9.0099,8.6003,8.92,4635400.0],["2021-01-21",8.9799,9.0099,8.5104,8.7102,3804400.0],["2021-01-22",8.4205,8.6803,8.2707,8.5904,3033400.0],["2021-01-25",8.6503,8.7102,8.1009,8.3207,4233400.0],["2021-01-26",8.3906,8.4805,8.1708,8.1908,2335900.0],["2021-01-27",8.021,8.031,7.5216,7.7313,5756800.0],["2021-01-28",8.5104,9.3595,8.4605,8.9699,11558300.0],["2021-01-29",9.4794,9.779,8.9799,9.0398,7267700.0],["2021-02-01",12.486,12.5859,10.4882,11.1275,19488000.0],["2021-02-02",9.8589,10.0387,8.91,9.0199,9601300.0],["2021-02-03",9.2097,9.3695,8.7002,8.94,5591500.0],["2021-02-04",8.5104,9.0998,8.3406,9.0099,5573600.0],["2021-02-05",9.1797,9.4494,9.0598,9.4294,4188000.0],["2021-02-08",9.789,9.9788,9.6192,9.9189,3616900.0],["2021-02-09",9.9288,9.9588,9.5992,9.779,2720800.0],["2021-02-10",9.819,9.8589,9.0998,9.3395,5635300.0],["2021-02-11",9.3295,9.4294,8.89,9.0398,4038600.0],["2021-02-12",8.93,9.3295,8.6203,9.0898,4044100.0],["2021-02-16",8.9899,9.2696,8.87,8.9599,4362900.0],["2021-02-17",8.8301,9.1297,8.6203,8.93,4190800.0],["2021-02-18",8.8101,9.0398,8.0909,8.3806,5826500.0],["2021-02-19",8.6803,8.9499,8.6103,8.7202,4126600.0],["2021-02-22",8.9,10.1586,8.8101,10.0787,8979100.0],["2021-02-23",9.839,10.1786,9.4993,10.1086,5272900.0],["2021-02-24",9.9488,10.6281,9.8489,10.3883,5561200.0],["2021-02-25",10.2884,10.4483,9.6192,9.6891,4932200.0],["2021-02-26",9.4794,9.5992,8.7102,8.9999,5729700.0],["2021-03-01",9.2097,9.3195,8.6803,8.7801,4508600.0],["2021-03-02",8.8401,9.1497,8.7002,8.8201,4227500.0],["2021-03-03",8.6303,8.7302,8.3207,8.6603,5334700.0],["2021-03-04",8.6503,9.1597,8.3906,8.5104,7410400.0],["2021-03-05",8.4605,8.7901,8.031,8.7602,5674200.0],["2021-03-08",8.7402,8.7602,8.4505,8.5904,4191500.0],["2021-03-09",9.0598,9.1098,8.7901,8.89,4361900.0],["2021-03-10",8.9599,9.4294,8.8301,9.2896,4689300.0],["2021-03-11",9.4094,9.6092,9.3495,9.5892,3601100.0],["2021-03-12",9.2796,9.6092,9.1797,9.4993,2915800.0],["2021-03-15",9.6592,10.0487,9.5892,9.9588,3396000.0],["2021-03-16",9.9388,9.9688,9.6691,9.799,2872800.0],["2021-03-17",9.6492,10.4782,9.5293,10.3284,4489100.0],["2021-03-18",10.0687,10.4383,9.9288,9.9588,4053000.0],["2021-03-19",9.9988,10.0587,9.7191,9.9488,7734600.0],["2021-03-22",9.829,10.0787,9.5792,9.6392,2710200.0],["2021-03-23",9.4694,9.5593,9.0798,9.1597,4285800.0],["2021-03-24",9.3595,9.5193,8.92,8.94,3652200.0],["2021-03-25",8.7502,8.9899,8.5804,8.93,3235000.0],["2021-03-26",8.9799,9.2097,8.8401,9.1997,2614200.0],["2021-03-29",9.0398,9.1697,8.5504,8.89,3287800.0],["2021-03-30",8.6103,8.8501,8.5204,8.6403,2987200.0],["2021-03-31",8.7402,9.1198,8.6003,9.0199,3838400.0],["2021-04-01",9.2396,9.4194,9.1597,9.3695,2751800.0],["2021-04-05",9.4394,9.6292,9.2796,9.5293,2680200.0],["2021-04-06",9.6192,9.829,9.5593,9.6092,2947200.0],["2021-04-07",9.4993,9.5293,9.2896,9.3295,2245000.0],["2021-04-08",9.5393,9.839,9.5093,9.789,3073700.0],["2021-04-09",9.4594,9.6791,9.4094,9.4993,2173400.0],["2021-04-12",9.4494,9.4594,9.0698,9.1297,2063400.0],["2021-04-13",9.2996,9.759,9.2796,9.5493,2999400.0],["2021-04-14",9.4794,9.6891,9.3395,9.4993,2047200.0],["2021-04-15",9.759,10.1886,9.6891,9.9189,4227300.0],["2021-04-16",10.1186,10.1586,9.6891,9.7191,2889400.0],["2021-04-19",9.5992,9.6492,9.3994,9.5792,3276100.0],["2021-04-20",9.4294,9.5493,9.2896,9.4194,3512300.0],["2021-04-21",9.5393,9.9488,9.3994,9.9189,4019400.0],["2021-04-22",9.819,9.9189,9.4993,9.6292,2837600.0],["2021-04-23",9.819,9.9189,9.5193,9.6192,2225900.0],["2021-04-26",9.6791,9.819,9.4694,9.7491,2426600.0],["2021-04-27",9.819,9.9089,9.4694,9.4993,2358500.0],["2021-04-28",9.3595,9.7291,9.1997,9.5992,4312600.0],["2021-04-29",9.3795,9.4594,8.0909,8.2208,10229500.0],["2021-04-30",8.2507,8.3506,8.021,8.0709,6844300.0],["2021-05-03",8.3207,8.8101,8.2308,8.7202,8133500.0],["2021-05-04",8.6403,8.9699,8.5304,8.7502,6471200.0],["2021-05-05",8.8001,8.8201,8.5504,8.7002,2536300.0],["2021-05-06",8.8501,9.3895,8.8001,9.2196,4715200.0],["2021-05-07",9.3495,9.3994,9.0199,9.2296,3628700.0],["2021-05-10",9.4594,9.5992,9.0898,9.0898,5029600.0],["2021-05-11",8.8501,9.3994,8.7402,9.3895,3548700.0],["2021-05-12",9.2696,9.4993,8.9,8.9599,3054600.0],["2021-05-13",9.0099,9.0099,8.6603,8.7502,2666000.0],["2021-05-14",8.9899,9.3695,8.92,9.2796,2855000.0],["2021-05-17",9.3195,10.4283,9.2596,10.3783,7313900.0],["2021-05-18",10.2785,10.4283,9.9189,10.2385,4760300.0],["2021-05-19",10.0887,10.2884,9.789,9.9588,4174700.0],["2021-05-20",9.8989,10.1486,9.7091,9.9888,3677100.0],["2021-05-21",10.1486,10.3484,9.7491,9.809,4060300.0],["2021-05-24",9.799,10.2785,9.7491,10.2385,3256900.0],["2021-05-25",10.1586,10.5781,9.8889,10.3284,6824200.0],["2021-05-26",10.3883,10.7779,10.2485,10.3584,5354800.0],["2021-05-27",10.2884,10.6081,10.1486,10.5082,4173600.0],["2021-05-28",10.3484,10.5781,10.3384,10.3883,3569900.0],["2021-06-01",10.5881,10.8678,10.5581,10.7779,3883800.0],["2021-06-02",10.7579,10.7579,10.2585,10.4682,4801500.0],["2021-06-03",10.0587,10.1686,9.6991,9.759,5164000.0],["2021-06-04",9.9688,10.0387,9.7491,9.839,3888600.0],["2021-06-07",9.779,9.9388,9.6292,9.8889,2198400.0],["2021-06-08",9.839,10.5082,9.819,10.4383,7654100.0],["2021-06-09",10.5282,10.7479,10.5082,10.5482,4146800.0],["2021-06-10",10.6281,11.0376,10.5681,11.0276,4190900.0],["2021-06-11",11.0076,11.1275,10.668,10.718,3560300.0],["2021-06-14",10.4682,10.9577,10.3684,10.708,2894000.0],["2021-06-15",10.678,10.7479,10.2385,10.4483,3988800.0],["2021-06-16",10.3783,10.7579,10.3084,10.4782,3584100.0],["2021-06-17",9.9888,10.2585,9.5493,9.6891,6494000.0],["2021-06-18",9.789,9.9189,9.2296,9.2396,8984600.0],["2021-06-21",9.3695,9.3895,9.1198,9.2396,3501300.0],["2021-06-22",9.1597,9.3595,9.0498,9.2496,3798400.0],["2021-06-23",9.3695,9.5693,9.1697,9.1997,3159100.0],["2021-06-24",9.3095,9.3795,9.1497,9.2896,2147300.0],["2021-06-25",9.4194,9.4893,8.8201,8.8601,14561900.0],["2021-06-28",8.89,9.0798,8.5804,8.7502,4173800.0],["2021-06-29",8.5204,8.8401,8.5005,8.6603,3068700.0],["2021-06-30",8.6303,8.9699,8.6103,8.87,2449700.0],["2021-07-01",9.0898,9.1198,8.7702,8.8201,2956800.0],["2021-07-02",9.0598,9.1098,8.8101,8.9,1994600.0],["2021-07-06",9.1098,9.2196,8.6803,8.7602,2765500.0],["2021-07-07",8.7901,8.8401,8.5704,8.6503,2836400.0],["2021-07-08",8.5504,8.6503,8.1009,8.2507,4084100.0],["2021-07-09",8.3606,8.6103,8.3606,8.5204,2195800.0],["2021-07-12",8.3806,8.5204,8.1808,8.2407,2712700.0],["2021-07-13",8.2807,8.4705,8.1708,8.2407,3806200.0],["2021-07-14",8.4006,8.5304,8.0909,8.1009,2511400.0],["2021-07-15",8.011,8.2008,7.9511,8.1309,2157800.0],["2021-07-16",8.1109,8.1209,7.6514,7.7413,4043400.0],["2021-07-19",7.4716,7.6214,7.2019,7.2918,4133300.0],["2021-07-20",7.3218,7.4916,7.1719,7.2219,4896600.0],["2021-07-21",7.2818,7.6314,7.2219,7.5715,2810300.0],["2021-07-22",7.5315,7.5615,7.3218,7.4616,2057100.0],["2021-07-23",7.3917,7.4516,7.2019,7.3218,1963300.0],["2021-07-26",7.3517,7.6914,7.3318,7.5016,2309900.0],["2021-07-27",7.4616,7.4716,7.2618,7.4017,1907200.0],["2021-07-28",7.4017,7.5915,7.3418,7.5515,2233800.0],["2021-07-29",7.7913,7.9611,7.3617,7.6015,5032800.0],["2021-07-30",7.4916,7.6714,7.4017,7.5315,3126600.0],["2021-08-02",7.4317,7.5116,7.2519,7.2918,3705800.0],["2021-08-03",7.2219,7.3717,7.0421,7.3517,4454900.0],["2021-08-04",7.4816,7.5016,6.9022,6.9222,3367100.0],["2021-08-05",7.082,7.142,6.9022,7.0321,4119600.0],["2021-08-06",6.7624,7.0521,6.6925,6.9522,3255200.0],["2021-08-09",6.8923,6.9322,6.6525,6.6525,3684500.0],["2021-08-10",6.5926,6.8223,6.5227,6.7025,3282400.0],["2021-08-11",6.8823,7.1719,6.8523,7.0721,3751800.0],["2021-08-12",7.0221,7.0221,6.6525,6.8423,3308900.0],["2021-08-13",6.9921,7.0721,6.8323,6.9322,3060300.0],["2021-08-16",6.9322,6.9322,6.6925,6.7524,2111800.0],["2021-08-17",6.6825,6.7924,6.5027,6.6126,3046500.0],["2021-08-18",6.6126,6.6425,6.263,6.3629,4182000.0],["2021-08-19",6.2929,6.4028,6.1531,6.1831,2802200.0],["2021-08-20",6.1531,6.3229,6.0832,6.193,2768800.0],["2021-08-23",6.4428,6.6625,6.3828,6.6126,3359100.0],["2021-08-24",6.7225,6.7524,6.5826,6.7125,2242500.0],["2021-08-25",6.6326,6.7025,6.4128,6.5427,3072700.0],["2021-08-26",6.4528,6.7025,6.4228,6.4827,2251100.0],["2021-08-27",6.4927,7.0421,6.4428,6.9522,3850300.0],["2021-08-30",7.0121,7.112,6.8024,6.8823,2629900.0],["2021-08-31",6.8823,7.0521,6.8323,7.0421,3486300.0],["2021-09-01",7.122,7.2119,6.9122,6.9822,3127700.0],["2021-09-02",6.9422,7.0421,6.8523,6.9921,1980000.0],["2021-09-03",7.2119,7.4317,7.1719,7.2818,3649300.0],["2021-09-07",7.092,7.2918,7.0221,7.0421,2963900.0],["2021-09-08",7.0321,7.092,6.8823,6.9422,2856300.0],["2021-09-09",7.0321,7.0321,6.8523,6.9322,2258300.0],["2021-09-10",6.9422,7.0721,6.8523,6.9122,3541200.0],["2021-09-13",6.9422,7.2618,6.9122,7.122,4192800.0],["2021-09-14",7.152,7.2219,6.9822,7.0621,3010700.0],["2021-09-15",6.9522,7.1919,6.9422,7.082,2886700.0],["2021-09-16",6.8223,6.8223,6.0932,6.2829,9200000.0],["2021-09-17",6.223,6.3029,6.1231,6.223,10393200.0],["2021-09-20",6.0432,6.233,5.9433,6.1031,6781600.0],["2021-09-21",6.1631,6.3629,6.0532,6.1531,4463300.0],["2021-09-22",6.243,6.4627,6.233,6.243,5055700.0],["2021-09-23",6.1631,6.2929,6.0532,6.213,3321300.0],["2021-09-24",6.1731,6.3429,6.1031,6.1731,2945200.0],["2021-09-27",6.273,6.4927,6.193,6.253,2352200.0],["2021-09-28",6.1731,6.3529,6.1031,6.3129,3426600.0],["2021-09-29",6.263,6.2929,5.9533,6.0332,3458700.0],["2021-09-30",6.0932,6.3129,6.0632,6.1631,3605700.0],["2021-10-01",6.193,6.2829,6.1031,6.223,2990600.0],["2021-10-04",6.213,6.3229,6.0832,6.0932,3160300.0],["2021-10-05",6.0932,6.0932,5.8534,6.0632,3158200.0],["2021-10-06",5.9833,6.1731,5.9333,6.1731,3236400.0],["2021-10-07",6.1731,6.3629,6.1131,6.223,3803700.0],["2021-10-08",6.4927,6.5626,6.1831,6.193,3461200.0],["2021-10-11",6.193,6.4428,6.193,6.203,2623800.0],["2021-10-12",6.253,6.3029,6.0532,6.1731,5140800.0],["2021-10-13",6.263,6.5926,6.213,6.4228,6266600.0],["2021-10-14",6.5726,6.6026,6.3629,6.5027,4804300.0],["2021-10-15",6.4228,6.5526,6.2929,6.3529,3433000.0],["2021-10-18",6.2829,6.3129,6.0932,6.1131,3233700.0],["2021-10-19",6.3329,6.4727,6.1531,6.263,4258200.0],["2021-10-20",6.3429,6.6925,6.263,6.5427,5782800.0],["2021-10-21",6.4727,6.5826,6.4528,6.5826,2968700.0],["2021-10-22",6.7125,6.9522,6.5926,6.7225,5512400.0],["2021-10-25",6.8223,6.9522,6.7424,6.8623,3698600.0],["2021-10-26",6.7924,6.8823,6.6925,6.8423,2917900.0],["2021-10-27",6.7824,6.8523,6.5427,6.5826,3615000.0],["2021-10-28",6.273,6.5227,5.9233,6.193,7938300.0],["2021-10-29",6.1031,6.3429,6.0532,6.3229,4259100.0],["2021-11-01",6.3229,6.9022,6.223,6.8024,4914900.0],["2021-11-02",6.7424,6.7524,6.4627,6.7025,3126600.0],["2021-11-03",6.5427,6.9522,6.5227,6.9122,3167200.0],["2021-11-04",7.142,7.2519,6.7524,6.7724,4735000.0],["2021-11-05",6.8223,6.9422,6.6525,6.9322,3714800.0],["2021-11-08",7.0621,7.1819,6.9322,7.082,3317300.0],["2021-11-09",7.0721,7.082,6.7324,6.9322,4209700.0],["2021-11-10",7.2219,7.6314,7.0321,7.0421,6507300.0],["2021-11-11",7.2718,7.3118,7.0321,7.1819,6411800.0],["2021-11-12",7.0521,7.2718,6.9822,7.142,3088200.0],["2021-11-15",7.152,7.152,6.9122,7.0021,2859800.0],["2021-11-16",7.0421,7.0421,6.7724,6.7924,3418600.0],["2021-11-17",6.8823,6.9422,6.6525,6.6725,4639700.0],["2021-11-18",6.5526,6.6925,6.5227,6.6226,3560900.0],["2021-11-19",6.6026,6.6725,6.3629,6.3928,2875100.0],["2021-11-22",6.243,6.3828,6.0332,6.1831,3389000.0],["2021-11-23",6.0432,6.193,5.9733,6.0232,3685800.0],["2021-11-24",5.9933,6.1031,5.9233,6.0132,4019200.0],["2021-11-26",5.9733,6.0033,5.5737,5.7236,3708200.0],["2021-11-29",5.7236,5.7436,5.5038,5.6636,5253300.0],["2021-11-30",5.6936,5.8235,5.4439,5.5937,7707400.0],["2021-12-01",5.8135,5.8834,5.2741,5.2741,6459400.0],["2021-12-02",5.2641,5.314,4.9944,5.2341,7515100.0],["2021-12-03",5.2341,5.304,5.0443,5.1942,5314700.0],["2021-12-06",5.1043,5.4039,5.0343,5.324,11179900.0],["2021-12-07",5.344,5.5937,5.2641,5.5138,6358000.0],["2021-12-08",5.5538,5.6037,5.4639,5.5138,2557000.0],["2021-12-09",5.384,5.3939,5.1442,5.1542,3926800.0],["2021-12-10",5.2341,5.2641,5.0743,5.1143,3543800.0],["2021-12-13",5.1043,5.2441,5.0643,5.1342,4122400.0],["2021-12-14",5.0443,5.1242,4.8346,4.8346,3941200.0],["2021-12-15",4.8346,4.8745,4.5549,4.7746,6614000.0],["2021-12-16",4.9345,5.0743,4.8745,4.9944,7428000.0],["2021-12-17",5.0543,5.1143,4.9045,4.9345,12051200.0],["2021-12-20",4.8745,4.9544,4.8046,4.9345,3781100.0],["2021-12-21",5.0044,5.1742,4.9844,5.1043,4249100.0],["2021-12-22",5.1342,5.1742,5.0244,5.1742,2026500.0],["2021-12-23",5.1542,5.2441,5.0643,5.1642,2260900.0],["2021-12-27",5.1742,5.1842,5.0543,5.0943,3188400.0],["2021-12-28",5.1143,5.2141,5.0643,5.0743,3315000.0],["2021-12-29",5.0343,5.0343,4.8046,4.8645,4258500.0],["2021-12-30",4.8545,5.0943,4.8545,4.9944,3779300.0],["2021-12-31",5.0244,5.0943,4.9145,5.0343,3025800.0],["2022-01-03",4.9944,5.1143,4.9444,5.0943,4263400.0],["2022-01-04",5.1342,5.384,5.1242,5.2841,4814200.0],["2022-01-05",5.384,5.5238,5.0643,5.0743,4718600.0],["2022-01-06",4.9944,5.1043,4.8146,4.8146,3728400.0],["2022-01-07",4.8146,4.9345,4.7347,4.8446,3670100.0],["2022-01-10",4.8346,4.9345,4.7247,4.9345,3618500.0],["2022-01-11",4.9544,5.1542,4.8246,5.1542,4088200.0],["2022-01-12",5.2042,5.314,5.0843,5.2641,4203500.0],["2022-01-13",5.2141,5.364,5.1742,5.1842,3514100.0],["2022-01-14",5.1642,5.2141,5.0044,5.0843,3568500.0],["2022-01-18",5.1143,5.324,4.9944,5.0044,7204500.0],["2022-01-19",5.0843,5.4938,5.0643,5.4339,7177600.0],["2022-01-20",5.4539,5.5338,5.2841,5.2941,4819600.0],["2022-01-21",5.304,5.334,5.0443,5.0743,4696200.0],["2022-01-24",5.0244,5.0244,4.7247,4.9644,5136100.0],["2022-01-25",4.9045,5.0743,4.7646,5.0244,4010800.0],["2022-01-26",5.0244,5.0843,4.7147,4.7547,4748700.0],["2022-01-27",4.6448,4.7447,4.475,4.5049,4204900.0],["2022-01-28",4.445,4.495,4.3052,4.465,3544400.0],["2022-01-31",4.5449,4.7247,4.435,4.6847,5645100.0],["2022-02-01",4.7846,4.9844,4.7247,4.8645,4552000.0],["2022-02-02",4.8446,4.9345,4.6648,4.6748,4806700.0],["2022-02-03",4.6148,4.6448,4.475,4.495,3358300.0],["2022-02-04",4.445,4.5849,4.445,4.5449,3024700.0],["2022-02-07",4.6048,4.8745,4.6048,4.8046,4009700.0],["2022-02-08",4.7946,4.8945,4.7147,4.8945,2803600.0],["2022-02-09",4.8945,4.9844,4.8246,4.8346,2173300.0],["2022-02-10",4.7946,5.0543,4.7447,4.7946,7199600.0],["2022-02-11",4.7646,5.1043,4.7646,5.0543,6401000.0],["2022-02-14",5.1342,5.324,5.1342,5.2941,5432600.0],["2022-02-15",5.1242,5.304,5.0244,5.2441,4411200.0],["2022-02-16",5.2941,5.354,5.2042,5.334,3318300.0],["2022-02-17",5.0443,5.0843,4.3851,4.5149,18321400.0],["2022-02-18",4.5149,4.5249,4.2053,4.2752,13615700.0],["2022-02-22",4.2652,4.3052,4.1753,4.2053,12017100.0],["2022-02-23",4.2352,4.445,4.1853,4.3451,8717600.0],["2022-02-24",4.5149,4.5149,4.1753,4.2752,10168400.0],["2022-02-25",4.1953,4.3651,4.1154,4.3451,6981000.0],["2022-02-28",4.425,4.435,4.2452,4.2952,6624700.0],["2022-03-01",4.3251,4.6748,4.2852,4.5749,15231100.0],["2022-03-02",4.465,4.5049,4.3152,4.3551,8145500.0],["2022-03-03",4.3951,4.6348,4.3251,4.6148,10398600.0],["2022-03-04",4.6248,4.6748,4.5449,4.6348,8368500.0],["2022-03-07",4.6847,4.8246,4.5349,4.7047,8449900.0],["2022-03-08",4.8446,5.2441,4.7447,4.9045,16928200.0],["2022-03-09",4.6348,4.8346,4.5649,4.7447,11314800.0],["2022-03-10",4.7447,4.9444,4.7147,4.8146,7978300.0],["2022-03-11",4.6648,4.7347,4.5049,4.6248,6359500.0],["2022-03-14",4.5249,4.5549,4.2652,4.3251,7280400.0],["2022-03-15",4.1953,4.465,4.1753,4.3152,10153700.0],["2022-03-16",4.2952,4.495,4.1953,4.495,7413100.0],["2022-03-17",4.5449,4.9045,4.5249,4.7547,6610800.0],["2022-03-18",4.7047,4.7746,4.5749,4.7247,17790000.0],["2022-03-21",4.7247,4.9045,4.7047,4.7746,4271200.0],["2022-03-22",4.8046,4.8046,4.5449,4.6348,5201800.0],["2022-03-23",4.6847,4.7347,4.5749,4.6947,3688800.0],["2022-03-24",4.7646,4.9544,4.7447,4.7846,4859900.0],["2022-03-25",4.7746,4.7946,4.6448,4.7746,3367900.0],["2022-03-28",4.7147,4.7347,4.445,4.475,5670300.0],["2022-03-29",4.3251,4.5049,4.2452,4.5049,6723300.0],["2022-03-30",4.5349,4.6448,4.415,4.475,5169300.0],["2022-03-31",4.495,4.6348,4.415,4.445,7698900.0],["2022-04-01",4.415,4.6648,4.3651,4.6548,5719900.0],["2022-04-04",4.6748,4.7547,4.6048,4.7247,3528800.0],["2022-04-05",4.7946,4.9045,4.455,4.485,5886300.0],["2022-04-06",4.485,4.5749,4.3351,4.445,4319500.0],["2022-04-07",4.445,4.5249,4.3551,4.485,3862200.0],["2022-04-08",4.5249,4.7147,4.465,4.6248,3906900.0],["2022-04-11",4.7147,4.7547,4.5549,4.6048,3551100.0],["2022-04-12",4.7247,4.9944,4.6648,4.8745,7635800.0],["2022-04-13",4.9944,5.304,4.9644,5.2841,7677600.0],["2022-04-14",5.2741,5.304,5.1342,5.2641,4910000.0],["2022-04-18",5.354,5.3939,5.1043,5.1242,5275300.0],["2022-04-19",5.0543,5.1342,4.9644,5.0443,3766100.0],["2022-04-20",5.0343,5.1342,4.9045,5.0943,3526600.0],["2022-04-21",5.0044,5.0843,4.6148,4.7147,7705900.0],["2022-04-22",4.6448,4.6748,4.3351,4.3851,5699700.0],["2022-04-25",4.2652,4.2752,3.9156,4.0954,11890800.0],["2022-04-26",4.0654,4.0654,3.7658,3.7857,6831000.0],["2022-04-27",3.7957,3.8157,3.606,3.6259,6051900.0],["2022-04-28",3.6958,3.7558,3.536,3.7258,6033900.0],["2022-04-29",3.7758,3.8657,3.6159,3.6259,8515200.0],["2022-05-02",3.536,3.6159,3.4661,3.606,8934700.0],["2022-05-03",3.576,3.8956,3.576,3.8457,6549700.0],["2022-05-04",3.8257,3.9556,3.7258,3.8956,5823400.0],["2022-05-05",3.9755,4.0554,3.6759,3.8657,8547400.0],["2022-05-06",3.9156,4.0055,3.7758,3.8557,7329200.0],["2022-05-09",3.7158,3.7158,3.4461,3.4561,6529400.0],["2022-05-10",3.546,3.586,3.1565,3.2464,8037500.0],["2022-05-11",3.3163,3.526,3.1964,3.2364,7060800.0],["2022-05-12",3.1365,3.2264,3.0066,3.0965,7855700.0],["2022-05-13",3.1365,3.4162,3.1165,3.4162,8597500.0],["2022-05-16",3.3662,3.4461,3.3263,3.3862,3641400.0],["2022-05-17",3.4761,3.596,3.4262,3.576,5364000.0],["2022-05-18",3.526,3.556,3.3562,3.3562,5197400.0],["2022-05-19",3.4861,3.7558,3.4661,3.6759,5526900.0],["2022-05-20",3.7058,3.7358,3.556,3.6659,4116000.0],["2022-05-23",3.8057,3.8157,3.566,3.6559,4756900.0],["2022-05-24",3.6859,3.8257,3.586,3.7358,4455200.0],["2022-05-25",3.6459,3.7957,3.6459,3.7957,3163700.0],["2022-05-26",3.8257,3.9356,3.7957,3.9256,5166400.0],["2022-05-27",3.9556,4.0754,3.9156,4.0554,6293400.0],["2022-05-31",4.0255,4.0954,3.8057,3.8856,7619300.0],["2022-06-01",3.8756,3.9855,3.8357,3.8557,3393200.0],["2022-06-02",3.9356,4.3152,3.9256,4.2552,5006700.0],["2022-06-03",4.1953,4.2752,4.1054,4.1653,4555400.0],["2022-06-06",4.3152,4.3951,4.0455,4.0754,3333600.0],["2022-06-07",4.0255,4.1753,3.9755,4.0854,2334000.0],["2022-06-08",4.0155,4.1354,4.0155,4.0754,2165000.0],["2022-06-09",4.0155,4.0255,3.7558,3.7758,5110100.0],["2022-06-10",3.6459,4.0754,3.606,4.0455,6199800.0],["2022-06-13",3.8557,3.8657,3.4861,3.4961,5075200.0],["2022-06-14",3.526,3.526,3.2963,3.3363,4100700.0],["2022-06-15",3.4561,3.536,3.3063,3.4461,5925500.0],["2022-06-16",3.3462,3.4761,3.2164,3.4761,7609700.0],["2022-06-17",3.4361,3.4961,3.3363,3.4162,12558300.0],["2022-06-21",3.4062,3.6559,3.3662,3.536,5146600.0],["2022-06-22",3.4761,3.586,3.3962,3.4162,4823300.0],["2022-06-23",3.4062,3.4961,3.2563,3.3462,3754000.0],["2022-06-24",3.3562,3.586,3.3163,3.5061,10336100.0],["2022-06-27",3.536,3.576,3.4461,3.5161,3277900.0],["2022-06-28",3.546,3.556,3.3063,3.3263,3379400.0],["2022-06-29",3.3662,3.3962,3.1465,3.2164,5721800.0],["2022-06-30",3.1964,3.2563,3.0166,3.0366,4723700.0],["2022-07-01",2.9966,3.1664,2.9067,3.0666,5809600.0],["2022-07-05",3.0066,3.0166,2.697,2.7869,6478900.0],["2022-07-06",2.7969,2.8068,2.667,2.7469,4718900.0],["2022-07-07",2.7869,2.9467,2.7469,2.9167,5953600.0],["2022-07-08",2.9267,2.9567,2.7469,2.8168,2760200.0],["2022-07-11",2.7669,2.8268,2.7169,2.7269,3433600.0],["2022-07-12",2.7169,2.8768,2.647,2.7969,4470300.0],["2022-07-13",2.7569,2.9767,2.7169,2.9467,3783200.0],["2022-07-14",2.7769,2.7869,2.6271,2.7569,4961600.0],["2022-07-15",2.7969,2.8068,2.647,2.7469,3175400.0],["2022-07-18",2.8068,2.9567,2.7869,2.8368,4335800.0],["2022-07-19",2.9067,2.9767,2.8568,2.8967,5622400.0],["2022-07-20",2.8868,2.9767,2.7969,2.7969,3663600.0],["2022-07-21",2.7969,2.8468,2.687,2.7669,5307800.0],["2022-07-22",2.7769,2.9267,2.627,2.637,7412300.0],["2022-07-25",2.657,2.8068,2.5372,2.7969,8560000.0],["2022-07-26",2.7769,2.8668,2.7269,2.7469,3454400.0],["2022-07-27",2.7669,2.8868,2.697,2.8868,3477200.0],["2022-07-28",3.0266,3.0666,2.8668,3.0266,6082600.0],["2022-07-29",3.0566,3.2364,2.9467,3.2064,6034300.0],["2022-08-01",3.2064,3.2064,3.0466,3.1465,4652700.0],["2022-08-02",3.1565,3.2164,3.0765,3.0965,3405100.0],["2022-08-03",3.0965,3.1165,2.9467,3.0366,4085400.0],["2022-08-04",3.0366,3.2164,2.8768,3.1664,5808100.0],["2022-08-05",3.0166,3.1365,2.8568,3.1165,7536300.0],["2022-08-08",3.1265,3.2963,3.0666,3.2164,5791400.0],["2022-08-09",3.2663,3.2863,3.1065,3.1764,3202300.0],["2022-08-10",3.2663,3.3063,3.1664,3.2264,2760700.0],["2022-08-11",3.2364,3.3263,3.1365,3.1365,4602400.0],["2022-08-12",3.1964,3.3562,3.1465,3.3263,5363700.0],["2022-08-15",3.2164,3.2264,3.0865,3.1864,2887400.0],["2022-08-16",3.1565,3.2464,3.1565,3.2364,2020600.0],["2022-08-17",3.1764,3.1864,2.9567,3.0066,4382300.0],["2022-08-18",2.9866,3.0765,2.9866,3.0266,2224600.0],["2022-08-19",2.9667,2.9866,2.8368,2.8368,4921600.0],["2022-08-22",2.7869,2.8068,2.7269,2.7869,3227400.0],["2022-08-23",2.8068,2.9667,2.8068,2.8668,3807200.0],["2022-08-24",2.8868,3.0466,2.8268,3.0466,3863100.0],["2022-08-25",3.0965,3.1365,3.0466,3.1365,2656700.0],["2022-08-26",3.1365,3.1864,2.8668,2.8768,4955600.0],["2022-08-29",2.8268,2.9667,2.8068,2.8468,2407300.0],["2022-08-30",2.8468,2.8668,2.7169,2.7469,2958800.0],["2022-08-31",2.7669,2.8168,2.707,2.7569,3642800.0],["2022-09-01",2.7169,2.7269,2.5871,2.6171,5214800.0],["2022-09-02",2.707,2.7969,2.637,2.707,3675000.0],["2022-09-06",2.7469,2.8068,2.637,2.667,3307600.0],["2022-09-07",2.657,2.8868,2.6171,2.8868,3726300.0],["2022-09-08",2.8168,2.9167,2.7969,2.8967,2317000.0],["2022-09-09",2.9667,3.0666,2.8868,3.0566,3416900.0],["2022-09-12",3.1964,3.4561,3.1864,3.2663,9475400.0],["2022-09-13",3.1065,3.1864,2.9966,3.0066,6169100.0],["2022-09-14",3.0266,3.1265,2.9767,3.0666,4211000.0],["2022-09-15",2.9767,3.0965,2.8368,2.8368,5949100.0],["2022-09-16",2.7969,2.9567,2.7569,2.8468,12663200.0],["2022-09-19",2.7969,3.3762,2.7769,3.3462,13482800.0],["2022-09-20",3.2364,3.2464,3.0466,3.1065,6608800.0],["2022-09-21",3.1864,3.2364,2.9866,3.0666,5408500.0],["2022-09-22",3.1065,3.1664,2.9467,2.9966,2947800.0],["2022-09-23",2.8967,2.8967,2.7369,2.7769,6456900.0],["2022-09-26",2.7469,2.8368,2.647,2.697,3846300.0],["2022-09-27",2.7969,2.9267,2.7469,2.8268,5554900.0],["2022-09-28",2.8868,3.2963,2.8768,3.2563,10800500.0],["2022-09-29",3.1664,3.4162,3.0865,3.4062,8561000.0],["2022-09-30",3.3662,3.556,3.3163,3.4162,5576700.0],["2022-10-03",3.576,3.9755,3.536,3.8856,10694800.0],["2022-10-04",4.0155,4.0654,3.6359,3.6659,10500100.0],["2022-10-05",3.546,3.7658,3.546,3.7558,6736800.0],["2022-10-06",3.7957,3.9456,3.6859,3.8057,5589400.0],["2022-10-07",3.6459,3.7158,3.4661,3.4961,6108300.0],["2022-10-10",3.3962,3.5061,3.3363,3.4561,6794300.0],["2022-10-11",3.4561,3.6659,3.4262,3.5161,5147400.0],["2022-10-12",3.5061,3.6759,3.4262,3.6659,4457300.0],["2022-10-13",3.4361,3.556,3.2563,3.536,7285100.0],["2022-10-14",3.5061,3.526,3.2064,3.2663,4871000.0],["2022-10-17",3.3762,3.5161,3.3662,3.5061,5138700.0],["2022-10-18",3.586,3.7358,3.556,3.7258,5499200.0],["2022-10-19",3.596,3.6259,3.3962,3.4361,4365000.0],["2022-10-20",3.4961,3.6859,3.4461,3.536,4230700.0],["2022-10-21",3.556,3.8657,3.526,3.8557,4840900.0],["2022-10-24",3.8856,3.8856,3.6958,3.7957,3442100.0],["2022-10-25",3.7857,3.9556,3.7758,3.8956,3846300.0],["2022-10-26",3.9755,4.2153,3.9456,4.0355,5605100.0],["2022-10-27",4.0554,4.1054,3.9056,3.9156,2979600.0],["2022-10-28",3.8756,3.8756,3.6759,3.8257,3364600.0],["2022-10-31",3.8157,3.8657,3.7058,3.7758,3915800.0],["2022-11-01",3.9955,4.0954,3.9056,3.9256,3989000.0],["2022-11-02",3.9256,4.0155,3.576,3.596,5412000.0],["2022-11-03",3.4961,3.6659,3.4461,3.556,3892300.0],["2022-11-04",3.7458,4.0055,3.7358,3.9855,5547600.0],["2022-11-07",4.0654,4.2352,3.9955,4.0455,5243100.0],["2022-11-08",4.0654,4.3451,4.0255,4.3152,6733300.0],["2022-11-09",4.2952,4.3152,3.9655,3.9655,4109700.0],["2022-11-10",4.0255,4.1154,3.566,3.8457,13576500.0],["2022-11-11",3.8357,3.8457,3.4162,3.4961,8611200.0],["2022-11-14",3.566,3.606,3.4262,3.576,6891700.0],["2022-11-15",3.6159,3.6359,3.4761,3.536,5787400.0],["2022-11-16",3.5161,3.5161,3.3862,3.4062,3584200.0],["2022-11-17",3.2963,3.3163,3.2164,3.2763,6283000.0],["2022-11-18",3.3263,3.3462,3.1764,3.2464,5240200.0],["2022-11-21",3.2164,3.2464,3.1265,3.2364,4538400.0],["2022-11-22",3.3063,3.4162,3.2563,3.3962,4681900.0],["2022-11-23",3.3962,3.4262,3.3163,3.4062,5007600.0],["2022-11-25",3.4062,3.4262,3.3462,3.3962,1786800.0],["2022-11-28",3.3762,3.3762,3.1764,3.1764,3294400.0],["2022-11-29",3.2663,3.3662,3.2464,3.2663,6584800.0],["2022-11-30",3.3462,3.5061,3.3163,3.4961,9746700.0],["2022-12-01",3.596,3.6559,3.4461,3.4961,5688700.0],["2022-12-02",3.3862,3.526,3.3363,3.4761,4129000.0],["2022-12-05",3.3962,3.4461,3.1664,3.1764,5795300.0],["2022-12-06",3.2464,3.3063,3.2064,3.2464,6067500.0],["2022-12-07",3.2763,3.4761,3.2364,3.4661,10792800.0],["2022-12-08",3.526,3.556,3.3762,3.3962,4388400.0],["2022-12-09",3.4361,3.4761,3.3163,3.3263,4899300.0],["2022-12-12",3.2763,3.3263,3.1964,3.3163,6149300.0],["2022-12-13",3.526,3.556,3.3063,3.3462,6202900.0],["2022-12-14",3.3562,3.5161,3.3163,3.4361,7531200.0],["2022-12-15",3.3363,3.3562,3.1664,3.1664,6008700.0],["2022-12-16",3.1664,3.3263,3.1165,3.2663,19495300.0],["2022-12-19",3.3063,3.3263,3.1065,3.1365,4080800.0],["2022-12-20",3.2663,3.4661,3.2064,3.4262,4896200.0],["2022-12-21",3.4561,3.586,3.3962,3.546,4500600.0],["2022-12-22",3.5061,3.5161,3.3363,3.4661,3664300.0],["2022-12-23",3.4661,3.4861,3.3562,3.4262,2087600.0],["2022-12-27",3.4761,3.7758,3.4561,3.6859,5045000.0],["2022-12-28",3.6559,3.6659,3.4561,3.4661,4314400.0],["2022-12-29",3.546,3.596,3.4561,3.4961,4486200.0],["2022-12-30",3.4761,3.526,3.3163,3.3562,5041300.0],["2023-01-03",3.4561,3.606,3.3662,3.3962,4139700.0],["2023-01-04",3.5161,3.606,3.4561,3.556,4438800.0],["2023-01-05",3.4661,3.526,3.3962,3.526,4576200.0],["2023-01-06",3.596,3.7458,3.526,3.6759,4966400.0],["2023-01-09",3.7857,3.8057,3.6759,3.7058,3931800.0],["2023-01-10",3.7558,3.8457,3.6559,3.8157,2868800.0],["2023-01-11",3.8357,3.8557,3.596,3.6359,7622200.0],["2023-01-12",3.7258,3.8457,3.6859,3.7358,4836600.0],["2023-01-13",3.6759,3.8157,3.6759,3.7957,4879500.0],["2023-01-17",3.7558,3.7758,3.596,3.6459,4877800.0],["2023-01-18",3.7258,3.8157,3.6559,3.6659,4311800.0],["2023-01-19",3.7158,4.0355,3.6958,4.0255,7853900.0],["2023-01-20",4.0055,4.1753,3.8557,4.1653,5314600.0],["2023-01-23",4.0854,4.1753,4.0155,4.1453,3441500.0],["2023-01-24",4.1453,4.2652,3.9955,4.0954,3644300.0],["2023-01-25",4.0554,4.2253,3.9955,4.1953,4034100.0],["2023-01-26",4.2153,4.2352,4.0754,4.1154,2524900.0],["2023-01-27",4.0754,4.0954,3.9356,3.9556,3153700.0],["2023-01-30",3.9456,4.0055,3.8856,3.8956,2593000.0],["2023-01-31",3.8756,3.9556,3.8457,3.8856,2622900.0],["2023-02-01",3.8756,4.0255,3.7857,3.9755,4378200.0],["2023-02-02",4.0554,4.0954,3.8457,3.8956,4012100.0],["2023-02-03",3.7957,3.8057,3.596,3.6359,5577500.0],["2023-02-06",3.6459,3.6459,3.556,3.596,2990600.0],["2023-02-07",3.606,3.6958,3.576,3.6659,2966500.0],["2023-02-08",3.6759,3.6859,3.556,3.566,2721100.0],["2023-02-09",3.6359,3.6759,3.3862,3.4162,5406600.0],["2023-02-10",3.4361,3.4961,3.4062,3.4461,2945000.0],["2023-02-13",3.4162,3.4361,3.3363,3.3462,2965600.0],["2023-02-14",3.3662,3.4561,3.2963,3.3962,3133300.0],["2023-02-15",3.2963,3.3063,3.1465,3.2963,6092400.0],["2023-02-16",3.2264,3.3562,3.1864,3.3063,3949200.0],["2023-02-17",3.2663,3.3263,3.1864,3.3063,3407500.0],["2023-02-21",3.2863,3.3363,3.1165,3.1465,6609400.0],["2023-02-22",3.1465,3.1864,3.1065,3.1165,4411400.0],["2023-02-23",3.1964,3.2663,2.8967,3.0066,8294500.0],["2023-02-24",2.9467,3.0066,2.8967,2.9367,5387000.0],["2023-02-27",2.9667,3.0566,2.9567,2.9966,5723300.0],["2023-02-28",3.0166,3.1465,2.9866,3.1165,5562100.0],["2023-03-01",3.1764,3.2064,3.0765,3.1565,9498200.0],["2023-03-02",3.1265,3.1565,3.0466,3.1465,12483500.0],["2023-03-03",3.1964,3.2164,3.1365,3.1864,8523700.0],["2023-03-06",3.1664,3.1764,3.0366,3.0466,4313200.0],["2023-03-07",3.0366,3.0366,2.9067,2.9467,3370000.0],["2023-03-08",2.9667,2.9866,2.8568,2.8768,3180800.0],["2023-03-09",2.9267,2.9567,2.8468,2.8868,5180400.0],["2023-03-10",2.9667,3.0366,2.8268,2.8468,5800500.0],["2023-03-13",2.9866,3.1065,2.9767,3.0166,10299500.0],["2023-03-14",3.0865,3.0865,2.9866,3.0066,9107800.0],["2023-03-15",3.1165,3.1565,2.9767,3.0066,10531700.0],["2023-03-16",2.9966,3.0266,2.8967,2.9167,5455500.0],["2023-03-17",2.9667,3.0965,2.8768,3.0765,18277900.0],["2023-03-20",3.0965,3.2763,3.0865,3.2364,7128500.0],["2023-03-21",3.1964,3.1964,3.0865,3.1565,5311500.0],["2023-03-22",3.1365,3.2863,3.1165,3.2064,5156900.0],["2023-03-23",3.2464,3.3462,3.2164,3.2663,4296300.0],["2023-03-24",3.2963,3.3762,3.2663,3.2963,4065900.0],["2023-03-27",3.2364,3.4461,3.2164,3.4361,3530500.0],["2023-03-28",3.4461,3.7758,3.4162,3.7058,6647500.0],["2023-03-29",3.6659,3.7957,3.6559,3.7458,4306100.0],["2023-03-30",3.8157,4.0455,3.7758,4.0255,7201100.0],["2023-03-31",3.9855,4.0954,3.9256,3.9855,7375300.0],["2023-04-03",3.9356,4.1653,3.8457,4.0854,6183900.0],["2023-04-04",4.0854,4.3052,4.0355,4.2352,6307200.0],["2023-04-05",4.2652,4.3351,4.1553,4.2153,6191900.0],["2023-04-06",4.1453,4.1553,3.9755,4.1154,4597100.0],["2023-04-10",4.0455,4.1653,4.0455,4.0954,3353700.0],["2023-04-11",4.1753,4.2652,4.1254,4.1553,5534200.0],["2023-04-12",4.2552,4.3152,4.0055,4.1953,5451900.0],["2023-04-13",4.3251,4.5449,4.2952,4.425,6408000.0],["2023-04-14",4.3551,4.3651,4.0255,4.0654,7678500.0],["2023-04-17",4.0055,4.0754,3.9456,3.9655,5004700.0],["2023-04-18",3.9655,4.1154,3.9156,3.9755,3761000.0],["2023-04-19",3.8657,3.9855,3.7158,3.8557,5458800.0],["2023-04-20",3.8657,3.9156,3.7458,3.7658,3851500.0],["2023-04-21",3.6958,3.7358,3.586,3.6259,5805200.0],["2023-04-24",3.6259,3.6759,3.576,3.6459,3699200.0],["2023-04-25",3.6259,3.6859,3.536,3.6559,3845200.0],["2023-04-26",3.6759,3.7258,3.566,3.596,3406000.0],["2023-04-27",3.606,3.6259,3.4461,3.4861,4838500.0],["2023-04-28",3.4561,3.4861,3.3562,3.3962,5150700.0],["2023-05-01",3.526,3.596,3.2963,3.3063,4861700.0],["2023-05-02",3.2763,3.4162,3.2164,3.3862,6378600.0],["2023-05-03",3.4162,3.526,3.3762,3.4162,4982100.0],["2023-05-04",3.4461,3.6459,3.4461,3.606,7386400.0],["2023-05-05",3.5061,3.606,3.4062,3.546,6404500.0],["2023-05-08",3.576,3.6659,3.5061,3.5161,4000100.0],["2023-05-09",3.4961,3.586,3.4761,3.546,3402400.0],["2023-05-10",3.576,3.586,3.4761,3.526,5052000.0],["2023-05-11",3.4361,3.526,3.3063,3.4361,6226500.0],["2023-05-12",3.4062,3.4262,3.2364,3.3363,7191200.0],["2023-05-15",3.3363,3.3762,3.2863,3.3163,4289900.0],["2023-05-16",3.2963,3.3363,3.2164,3.2364,5409200.0],["2023-05-17",3.2364,3.3862,3.1964,3.3562,4649900.0],["2023-05-18",3.3263,3.3462,3.1365,3.1964,6333500.0],["2023-05-19",3.2364,3.2464,3.1465,3.2064,5226800.0],["2023-05-22",3.2064,3.2863,3.1764,3.2563,3948900.0],["2023-05-23",3.2064,3.3363,3.1864,3.3063,3835700.0],["2023-05-24",3.2863,3.2963,3.1165,3.1365,3418300.0],["2023-05-25",3.1065,3.1165,2.9467,2.9767,6137700.0],["2023-05-26",2.9567,3.0466,2.9467,2.9866,6858200.0],["2023-05-30",3.0366,3.0566,2.8268,2.8568,9343900.0],["2023-05-31",2.8967,3.0266,2.8868,2.9966,7490800.0],["2023-06-01",3.0366,3.2164,3.0066,3.1165,7438100.0],["2023-06-02",3.1664,3.2264,3.0466,3.0965,6098300.0],["2023-06-05",3.0566,3.1465,3.0466,3.0765,3069200.0],["2023-06-06",3.1065,3.1265,3.0166,3.0965,3403800.0],["2023-06-07",3.1265,3.2763,3.1065,3.1365,4512100.0],["2023-06-08",3.1964,3.3063,3.1864,3.2064,3603600.0],["2023-06-09",3.1964,3.2164,3.1165,3.1165,2643700.0],["2023-06-12",3.1165,3.2364,3.0865,3.2264,4628500.0],["2023-06-13",3.2763,3.3163,3.2164,3.2563,5378000.0],["2023-06-14",3.3063,3.3562,3.1165,3.1864,4546100.0],["2023-06-15",3.1365,3.1664,3.0765,3.1065,5022400.0],["2023-06-16",3.1465,3.2264,3.0466,3.1065,14869400.0],["2023-06-20",3.0566,3.0566,2.9167,2.9367,6983500.0],["2023-06-21",2.9167,2.9467,2.8768,2.9167,4429700.0],["2023-06-22",2.8967,2.9067,2.8468,2.8768,4059600.0],["2023-06-23",2.8967,2.9367,2.7569,2.7569,13055000.0],["2023-06-26",2.8068,2.9267,2.8068,2.9067,4948400.0],["2023-06-27",2.9367,2.9367,2.7669,2.7869,3882100.0],["2023-06-28",2.8568,2.8668,2.7969,2.8068,3298700.0],["2023-06-29",2.7969,2.8668,2.7669,2.8568,3167000.0],["2023-06-30",2.8868,2.8868,2.7969,2.8368,3560900.0],["2023-07-03",2.8868,2.9267,2.8768,2.9167,2734400.0],["2023-07-05",2.9267,2.9367,2.7869,2.7869,4398100.0],["2023-07-06",2.7869,2.7869,2.647,2.657,4656500.0],["2023-07-07",2.687,2.7269,2.657,2.657,4150600.0],["2023-07-10",2.667,2.8668,2.647,2.8168,5107500.0],["2023-07-11",2.8468,2.8568,2.7569,2.7769,3384500.0],["2023-07-12",2.8468,3.0266,2.8468,2.9966,10337500.0],["2023-07-13",3.0366,3.1065,2.9767,3.0666,6807000.0],["2023-07-14",3.0566,3.1565,3.0466,3.0765,4820800.0],["2023-07-17",3.0366,3.1165,2.9667,3.0466,4150000.0],["2023-07-18",3.1165,3.2863,3.1065,3.2464,6026600.0],["2023-07-19",3.2563,3.3962,3.2464,3.3662,5488500.0],["2023-07-20",3.3562,3.3862,3.1265,3.1365,4077600.0],["2023-07-21",3.1465,3.2064,3.0366,3.0666,3786600.0],["2023-07-24",3.1365,3.1664,3.0566,3.1365,3819700.0],["2023-07-25",3.1664,3.2763,3.1565,3.2264,3588300.0],["2023-07-26",3.1964,3.2464,3.1664,3.2264,3037900.0],["2023-07-27",3.1864,3.1864,2.8967,2.9167,6672400.0],["2023-07-28",2.9667,2.9966,2.8967,2.9567,3687000.0],["2023-07-31",2.9866,3.1365,2.9866,3.0765,4450900.0],["2023-08-01",2.9667,3.0166,2.9267,2.9467,4270200.0],["2023-08-02",2.9267,2.9667,2.7769,2.7869,4577600.0],["2023-08-03",2.7769,2.7969,2.677,2.707,5387500.0],["2023-08-04",2.7869,2.8568,2.7469,2.7569,3062100.0],["2023-08-07",2.7769,2.7769,2.677,2.707,3339600.0],["2023-08-08",2.657,2.697,2.6071,2.677,6122100.0],["2023-08-09",2.7169,2.7269,2.5971,2.6071,4780200.0],["2023-08-10",2.6071,2.637,2.3374,2.3673,12398100.0],["2023-08-11",2.3973,2.5971,2.3773,2.5771,6068300.0],["2023-08-14",2.5172,2.5272,2.4273,2.4572,5835200.0],["2023-08-15",2.4273,2.4473,2.3174,2.3174,6382400.0],["2023-08-16",2.3074,2.3574,2.2675,2.2874,5395300.0],["2023-08-17",2.3474,2.5272,2.3374,2.4972,13942300.0],["2023-08-18",2.4872,2.5372,2.3773,2.5272,6461300.0],["2023-08-21",2.5372,2.5571,2.3973,2.4273,5330000.0],["2023-08-22",2.4572,2.4772,2.3773,2.4473,3922100.0],["2023-08-23",2.4972,2.647,2.4972,2.5671,8355100.0],["2023-08-24",2.5372,2.5771,2.4972,2.5372,8145800.0],["2023-08-25",2.5172,2.5471,2.4173,2.4772,5237900.0],["2023-08-28",2.4872,2.5871,2.4373,2.5172,4071000.0],["2023-08-29",2.4972,2.5871,2.4772,2.5571,5679300.0],["2023-08-30",2.5771,2.6271,2.4772,2.4872,4364500.0],["2023-08-31",2.4872,2.5072,2.3973,2.4073,3679400.0],["2023-09-01",2.4772,2.5072,2.3973,2.4073,3994300.0],["2023-09-05",2.3873,2.3873,2.2774,2.3474,5579800.0],["2023-09-06",2.3174,2.3673,2.2974,2.3174,3045100.0],["2023-09-07",2.3074,2.3274,2.2275,2.2475,5506700.0],["2023-09-08",2.2475,2.2974,2.1875,2.2075,4961700.0],["2023-09-11",2.2675,2.3973,2.2475,2.3074,7486700.0],["2023-09-12",2.2575,2.3973,2.2075,2.2075,7370600.0],["2023-09-13",2.2175,2.2675,2.2075,2.2175,5539000.0],["2023-09-14",2.2375,2.3074,2.2175,2.2874,6544600.0],["2023-09-15",2.3474,2.4173,2.3374,2.3773,24262700.0],["2023-09-18",2.3973,2.4373,2.3274,2.3474,4203500.0],["2023-09-19",2.3474,2.3673,2.2075,2.2175,6565300.0],["2023-09-20",2.2075,2.2675,2.1975,2.1975,5783500.0],["2023-09-21",2.1476,2.1576,2.0377,2.1176,6303600.0],["2023-09-22",2.2375,2.3374,2.2175,2.2675,13552000.0],["2023-09-25",2.3174,2.4373,2.2774,2.4273,11805400.0],["2023-09-26",2.4073,2.4073,2.1975,2.2075,6894400.0],["2023-09-27",2.1776,2.2475,2.1376,2.1875,8951900.0],["2023-09-28",2.1975,2.2175,2.1276,2.1975,5373300.0],["2023-09-29",2.2675,2.2974,2.1576,2.2175,5348100.0],["2023-10-02",2.1476,2.1776,2.0477,2.0577,6245400.0],["2023-10-03",2.0577,2.1376,2.0177,2.0976,7088500.0],["2023-10-04",2.1176,2.1975,2.1176,2.1875,6137400.0],["2023-10-05",2.1376,2.1975,2.0577,2.1076,5634300.0],["2023-10-06",2.1076,2.2275,2.0877,2.1975,4871500.0],["2023-10-09",2.2275,2.2874,2.2175,2.2675,3840200.0],["2023-10-10",2.2475,2.2774,2.2175,2.2275,2554400.0],["2023-10-11",2.2575,2.3274,2.2375,2.3274,4531300.0],["2023-10-12",2.3074,2.3773,2.1975,2.2375,4871300.0],["2023-10-13",2.2874,2.5871,2.2874,2.4972,12445500.0],["2023-10-16",2.4672,2.5971,2.4473,2.5172,4509800.0],["2023-10-17",2.5272,2.697,2.5272,2.677,5171800.0],["2023-10-18",2.7169,2.8068,2.627,2.657,6383200.0],["2023-10-19",2.6071,2.6271,2.4972,2.5871,5044100.0],["2023-10-20",2.5971,2.7369,2.5871,2.6071,6858000.0],["2023-10-23",2.5571,2.657,2.4173,2.5871,4963600.0],["2023-10-24",2.5471,2.6171,2.5172,2.5571,5993800.0],["2023-10-25",2.5471,2.6071,2.4972,2.5072,5049600.0],["2023-10-26",2.5072,2.5571,2.4373,2.4672,4826300.0],["2023-10-27",2.4772,2.5571,2.3773,2.5471,5086300.0],["2023-10-30",2.5871,2.647,2.5372,2.5871,4463600.0],["2023-10-31",2.5471,2.687,2.4972,2.5072,6828300.0],["2023-11-01",2.4972,2.5471,2.3773,2.4572,5377700.0],["2023-11-02",2.5172,2.5471,2.3773,2.4073,4602300.0],["2023-11-03",2.4473,2.637,2.4473,2.5771,6693400.0],["2023-11-06",2.5671,2.6071,2.4872,2.4872,4275900.0],["2023-11-07",2.4173,2.4473,2.3074,2.3474,7943900.0],["2023-11-08",2.2974,2.3773,2.2874,2.2974,4380200.0],["2023-11-09",2.2774,2.3773,2.0677,2.1875,7000500.0],["2023-11-10",2.1875,2.1975,2.0777,2.1076,7373200.0],["2023-11-13",2.1076,2.1476,1.9978,2.0077,7841700.0],["2023-11-14",2.1276,2.3374,2.1076,2.3174,9637000.0],["2023-11-15",2.3374,2.4373,2.2974,2.3474,4401000.0],["2023-11-16",2.3973,2.5671,2.3873,2.4772,6932800.0],["2023-11-17",2.5072,2.5471,2.4373,2.5172,4559800.0],["2023-11-20",2.4473,2.5971,2.4373,2.5571,5132900.0],["2023-11-21",2.6271,2.8468,2.6271,2.7269,7950300.0],["2023-11-22",2.7169,2.7469,2.657,2.667,3496100.0],["2023-11-24",2.697,2.8967,2.697,2.8468,4017900.0],["2023-11-27",2.9167,2.9667,2.7969,2.8967,8454700.0],["2023-11-28",2.9467,2.9767,2.8468,2.9667,6337500.0],["2023-11-29",2.9467,3.0466,2.9167,3.0166,6505900.0],["2023-11-30",2.9966,3.0765,2.9267,3.0466,7037400.0],["2023-12-01",3.0765,3.1664,3.0066,3.1565,8088100.0],["2023-12-04",3.0965,3.1465,2.9667,3.0466,8073100.0],["2023-12-05",2.9966,3.0366,2.8868,2.9667,5725300.0],["2023-12-06",3.0066,3.1265,2.9866,3.0066,5693300.0],["2023-12-07",3.0066,3.0765,2.9467,3.0666,4746100.0],["2023-12-08",2.9667,3.0865,2.9467,3.0066,4810200.0],["2023-12-11",2.9167,3.1065,2.8068,3.1065,7577300.0],["2023-12-12",3.0865,3.1165,2.9067,2.9167,7108800.0],["2023-12-13",2.9167,3.2963,2.9067,3.2863,9845600.0],["2023-12-14",3.3562,3.596,3.3562,3.5161,13688700.0],["2023-12-15",3.4861,3.6459,3.3962,3.536,19040600.0],["2023-12-18",3.576,3.586,3.3263,3.3962,6963500.0],["2023-12-19",3.4262,3.6159,3.3363,3.606,5920200.0],["2023-12-20",3.6459,3.6459,3.3862,3.3862,7189000.0],["2023-12-21",3.4561,3.546,3.4461,3.536,3555000.0],["2023-12-22",3.6359,3.6859,3.4062,3.4361,6480600.0],["2023-12-26",3.4561,3.4861,3.3862,3.4661,2240100.0],["2023-12-27",3.4661,3.526,3.4162,3.4961,3184400.0],["2023-12-28",3.4661,3.4861,3.3163,3.3163,4659300.0],["2023-12-29",3.2763,3.3462,3.1964,3.2563,4817300.0],["2024-01-02",3.2464,3.3363,3.1764,3.1964,4319600.0],["2024-01-03",3.0466,3.0666,2.8368,2.8868,10401900.0],["2024-01-04",2.9067,2.9267,2.8168,2.9067,4931500.0],["2024-01-05",2.8868,2.9667,2.8168,2.8268,4897800.0],["2024-01-08",2.7669,2.8468,2.7269,2.8068,6317900.0],["2024-01-09",2.7969,2.7969,2.687,2.697,6730700.0],["2024-01-10",2.697,2.7169,2.6071,2.667,4537300.0],["2024-01-11",2.697,2.7269,2.5671,2.657,5276900.0],["2024-01-12",2.8368,3.0066,2.8268,2.8768,9034600.0],["2024-01-16",2.8068,2.8268,2.707,2.7169,6540400.0],["2024-01-17",2.667,2.667,2.5771,2.6071,6817200.0],["2024-01-18",2.637,2.647,2.5372,2.6171,6375000.0],["2024-01-19",2.637,2.647,2.5172,2.5971,4932700.0],["2024-01-22",2.5671,2.7869,2.5272,2.7869,7204100.0],["2024-01-23",2.8768,2.8967,2.7769,2.8268,6271200.0],["2024-01-24",2.9067,2.9367,2.677,2.677,6679500.0],["2024-01-25",2.7669,2.8268,2.7169,2.7669,6496100.0],["2024-01-26",2.7569,2.8068,2.687,2.707,5061700.0],["2024-01-29",2.7369,2.9866,2.657,2.9467,13910800.0],["2024-01-30",2.9667,2.9667,2.7269,2.7369,10222400.0],["2024-01-31",2.7369,2.8068,2.667,2.687,7300600.0],["2024-02-01",2.697,2.8568,2.687,2.8568,6351700.0],["2024-02-02",2.7569,2.7869,2.657,2.7369,6312700.0],["2024-02-05",2.627,2.7169,2.5871,2.657,4175900.0],["2024-02-06",2.677,2.8068,2.657,2.7769,3320000.0],["2024-02-07",2.7469,2.7669,2.647,2.667,3248200.0],["2024-02-08",2.647,2.707,2.637,2.677,2896100.0],["2024-02-09",2.687,2.7169,2.6071,2.697,3975200.0],["2024-02-12",2.657,2.8168,2.6271,2.7769,4827800.0],["2024-02-13",2.677,2.687,2.4972,2.5372,10104300.0],["2024-02-14",2.5272,2.637,2.5272,2.6271,5100800.0],["2024-02-15",2.687,2.7869,2.667,2.7269,6524600.0],["2024-02-16",2.697,2.7169,2.6171,2.6271,6049800.0],["2024-02-20",2.637,2.647,2.5971,2.6171,3941500.0],["2024-02-21",2.6071,2.6071,2.5372,2.5771,3101000.0],["2024-02-22",2.5372,2.667,2.4972,2.657,6297000.0],["2024-02-23",2.6271,2.7269,2.5072,2.7169,7199600.0],["2024-02-26",2.667,2.677,2.5372,2.5471,6866700.0],["2024-02-27",2.5571,2.5771,2.4373,2.5272,7253900.0],["2024-02-28",2.4972,2.5771,2.4173,2.4473,5974400.0],["2024-02-29",2.5471,2.687,2.5471,2.5871,7598000.0],["2024-03-01",2.6171,2.7369,2.5372,2.707,8032500.0],["2024-03-04",2.7469,2.9467,2.7369,2.9467,10461600.0],["2024-03-05",3.0266,3.0765,2.8868,2.9067,7615800.0],["2024-03-06",2.9567,3.1265,2.9367,3.0666,9892600.0],["2024-03-07",3.1265,3.1864,3.0266,3.1864,7914700.0],["2024-03-08",3.2364,3.2963,3.0666,3.1265,8158000.0],["2024-03-11",3.1365,3.3063,3.0466,3.2364,6791800.0],["2024-03-12",3.1565,3.2064,3.0765,3.1465,5035100.0],["2024-03-13",3.1664,3.3263,3.1465,3.3063,5463700.0],["2024-03-14",3.3163,3.3163,3.1365,3.1664,5690800.0],["2024-03-15",3.1465,3.2763,3.1465,3.2563,11756800.0],["2024-03-18",3.2464,3.3363,3.1265,3.1265,8014900.0],["2024-03-19",3.0865,3.1165,3.0066,3.0266,4982800.0],["2024-03-20",3.0366,3.3962,2.9767,3.3462,6964500.0],["2024-03-21",3.3862,3.4961,3.3662,3.3962,7907300.0],["2024-03-22",3.3562,3.4661,3.3063,3.3263,5225500.0],["2024-03-25",3.3962,3.566,3.3962,3.4262,3437100.0],["2024-03-26",3.536,3.566,3.3562,3.3762,5283800.0],["2024-03-27",3.4062,3.576,3.3962,3.566,5776800.0],["2024-03-28",3.6259,3.7857,3.596,3.7658,7209700.0],["2024-04-01",4.0954,4.3351,4.0455,4.1753,11521100.0],["2024-04-02",4.2153,4.3451,4.1354,4.1653,11370700.0],["2024-04-03",4.1853,4.6348,4.0255,4.6148,14602200.0],["2024-04-04",4.5449,4.6248,4.3152,4.3351,10214700.0],["2024-04-05",4.3951,4.9245,4.2752,4.8645,17789100.0],["2024-04-08",4.9844,5.0643,4.5149,4.7247,13897200.0],["2024-04-09",4.9944,5.364,4.8845,4.9245,15048000.0],["2024-04-10",4.5849,4.9045,4.475,4.7147,11886700.0],["2024-04-11",4.8146,4.8845,4.6148,4.7846,8658000.0],["2024-04-12",5.2241,5.4639,4.5749,4.6348,21480700.0],["2024-04-15",4.7147,4.8046,4.4051,4.475,10230000.0],["2024-04-16",4.3351,4.455,4.1953,4.3651,10673500.0],["2024-04-17",4.435,4.6248,4.3551,4.425,11341900.0],["2024-04-18",4.5649,4.6748,4.4051,4.435,5175900.0],["2024-04-19",4.3951,4.5249,4.3751,4.495,7273500.0],["2024-04-22",4.1753,4.3651,4.0255,4.2552,7742800.0],["2024-04-23",4.2253,4.6648,4.1254,4.6148,7830200.0],["2024-04-24",4.5849,4.6548,4.5049,4.5449,5571500.0],["2024-04-25",4.5349,4.8945,4.455,4.8146,9204800.0],["2024-04-26",4.8745,4.9644,4.7347,4.9345,7308300.0],["2024-04-29",4.9844,5.0443,4.6947,4.9045,6152500.0],["2024-04-30",4.6348,4.7646,4.495,4.5149,9797000.0],["2024-05-01",4.5449,4.8346,4.5149,4.5749,6959900.0],["2024-05-02",4.3851,4.8246,4.3551,4.7846,7729400.0],["2024-05-03",4.8945,5.0743,4.7547,4.8745,6442700.0],["2024-05-06",5.0743,5.344,5.0643,5.1342,8390900.0],["2024-05-07",5.0643,5.1942,5.0244,5.1143,4526900.0],["2024-05-08",4.9944,5.1742,4.9544,5.0943,4343700.0],["2024-05-09",5.2241,5.5038,5.1942,5.4838,9020700.0],["2024-05-10",5.5538,5.5837,5.1842,5.2841,7823600.0],["2024-05-13",5.2641,5.4339,5.0843,5.1842,6084000.0],["2024-05-14",5.2941,5.334,5.0543,5.2141,6107000.0],["2024-05-15",5.344,5.3939,5.1442,5.2841,7012200.0],["2024-05-16",5.1342,5.2941,5.0044,5.2641,5646500.0],["2024-05-17",5.4938,5.9333,5.4439,5.8734,14649200.0],["2024-05-20",5.9134,6.0232,5.6736,5.9633,12393700.0],["2024-05-21",5.8734,5.9833,5.8135,5.8834,6059700.0],["2024-05-22",5.7635,5.8135,5.4639,5.4838,9526000.0],["2024-05-23",5.4739,5.5737,5.2841,5.364,7934300.0],["2024-05-24",5.4838,5.6137,5.4039,5.4339,4806500.0],["2024-05-28",5.8334,5.8634,5.5538,5.6137,6643500.0],["2024-05-29",5.4938,5.7735,5.4838,5.6636,5260400.0],["2024-05-30",5.6437,5.9933,5.6437,5.8334,6787000.0],["2024-05-31",5.9134,6.0432,5.6736,5.7436,7612500.0],["2024-06-03",5.7735,5.8634,5.6037,5.6537,6076500.0],["2024-06-04",5.4539,5.5538,5.2541,5.4439,7752200.0],["2024-06-05",5.4838,5.5538,5.4039,5.5138,5274300.0],["2024-06-06",5.5937,6.0232,5.5837,5.9034,7930900.0],["2024-06-07",5.5438,5.6337,5.334,5.354,8126700.0],["2024-06-10",5.3939,5.4739,5.2241,5.4439,5402300.0],["2024-06-11",5.344,5.4938,5.314,5.4039,4009100.0],["2024-06-12",5.7036,5.9433,5.4838,5.5338,6595500.0],["2024-06-13",5.5038,5.5937,5.334,5.354,4608400.0],["2024-06-14",5.4339,5.7535,5.354,5.7336,9564400.0],["2024-06-17",5.6037,5.6437,5.3939,5.4938,6983800.0],["2024-06-18",5.4639,5.5937,5.3939,5.5837,6209000.0],["2024-06-20",5.6437,5.9333,5.6337,5.8634,9696900.0],["2024-06-21",5.7835,5.8334,5.5937,5.7436,17425900.0],["2024-06-24",5.8235,5.8834,5.6137,5.6636,5361200.0],["2024-06-25",5.6137,5.6537,5.4639,5.4739,5239300.0],["2024-06-26",5.4139,5.6736,5.3939,5.5538,4697300.0],["2024-06-27",5.7036,5.7935,5.5737,5.5837,3344900.0],["2024-06-28",5.7036,5.7935,5.5138,5.6137,12333300.0],["2024-07-01",5.6237,5.6337,5.3939,5.3939,3928800.0],["2024-07-02",5.4139,5.6337,5.3939,5.6237,4860300.0],["2024-07-03",5.7935,6.1131,5.7436,5.9533,5485600.0],["2024-07-05",6.1331,6.3629,6.0432,6.2929,6748700.0],["2024-07-08",6.193,6.3928,6.1531,6.3828,5337100.0],["2024-07-09",6.3529,6.3928,6.1631,6.213,4992800.0],["2024-07-10",6.3029,6.4627,6.223,6.3928,5460200.0],["2024-07-11",6.6925,6.8123,6.4128,6.7624,7596200.0],["2024-07-12",6.6226,6.7424,6.5427,6.6525,5616600.0],["2024-07-15",6.6525,6.6825,6.4827,6.5526,5393300.0],["2024-07-16",6.6525,6.8123,6.5626,6.7824,5830700.0],["2024-07-17",6.7225,6.7824,6.4927,6.5227,5569400.0],["2024-07-18",6.5726,6.5926,6.213,6.3329,5891500.0],["2024-07-19",6.0832,6.4727,6.0132,6.2829,6129300.0],["2024-07-22",6.233,6.4727,6.223,6.4428,4569600.0],["2024-07-23",6.4128,6.5626,6.4028,6.5227,4182900.0],["2024-07-24",6.5726,6.8024,6.3728,6.3728,5870400.0],["2024-07-25",6.0832,6.3529,6.0033,6.223,5612000.0],["2024-07-26",6.3728,6.4428,6.213,6.263,3921000.0],["2024-07-29",6.3529,6.4028,6.0732,6.203,3638400.0],["2024-07-30",6.2929,6.4827,6.1631,6.263,4784100.0],["2024-07-31",6.5327,6.6326,6.3329,6.4827,6116600.0],["2024-08-01",6.4827,6.5127,5.9034,5.9933,11337600.0],["2024-08-02",6.0132,6.0532,5.4439,5.4938,10380500.0],["2024-08-05",4.7247,5.304,4.5649,5.2141,8352100.0],["2024-08-06",5.2042,5.5038,5.1043,5.374,6424700.0],["2024-08-07",5.5138,5.5238,5.1043,5.1143,4814200.0],["2024-08-08",5.2941,5.5238,5.2141,5.374,7793200.0],["2024-08-09",5.4938,5.5737,5.2941,5.4339,5145000.0],["2024-08-12",5.5238,5.5937,5.2941,5.5438,5044600.0],["2024-08-13",5.5138,5.8035,5.4938,5.7735,7211500.0],["2024-08-14",5.7136,5.7535,5.4539,5.5138,16923500.0],["2024-08-15",5.7436,5.9333,5.5538,5.8934,13796400.0],["2024-08-16",5.9933,6.1231,5.9134,6.0732,7761800.0],["2024-08-19",6.0632,6.3329,6.0132,6.2929,6170300.0],["2024-08-20",6.4627,6.5327,6.263,6.3928,5652200.0],["2024-08-21",6.3928,6.6226,6.3129,6.5726,5739200.0],["2024-08-22",6.4528,6.4927,6.243,6.3029,4889800.0],["2024-08-23",6.4128,6.4927,6.263,6.3529,4927100.0],["2024-08-26",6.4128,6.4727,6.253,6.3329,7487400.0],["2024-08-27",6.223,6.4028,6.1231,6.3728,4776500.0],["2024-08-28",6.1631,6.233,5.9833,6.0732,8606100.0],["2024-08-29",6.1331,6.253,6.1131,6.1731,3969900.0],["2024-08-30",6.1831,6.243,6.0432,6.1331,3919300.0],["2024-09-03",5.9034,5.9433,5.4039,5.4539,7688900.0],["2024-09-04",5.3939,5.5038,5.2941,5.374,5203600.0],["2024-09-05",5.5538,5.7435,5.4739,5.4838,10433600.0],["2024-09-06",5.4639,5.4938,5.1942,5.2741,14051100.0],["2024-09-09",5.334,5.4039,5.2741,5.2841,3883000.0],["2024-09-10",5.304,5.354,5.2042,5.344,3072600.0],["2024-09-11",5.2941,5.7436,5.2841,5.7436,13965700.0],["2024-09-12",5.9933,6.9822,5.9333,6.8423,16528800.0],["2024-09-13",7.0521,7.3018,6.9921,7.2718,14989000.0],["2024-09-16",7.2618,7.2718,6.9122,7.0121,17680900.0],["2024-09-17",6.9422,7.152,6.8523,6.9622,7342800.0],["2024-09-18",6.9921,7.3817,6.7324,6.7424,10212500.0],["2024-09-19",7.1719,7.2419,6.8124,6.9022,6658400.0],["2024-09-20",7.102,7.122,6.8523,6.9622,11274800.0],["2024-09-23",7.0021,7.132,6.8024,6.8223,6076700.0],["2024-09-24",7.0121,7.6214,6.8923,7.4616,9870700.0],["2024-09-25",7.4716,7.7113,7.3218,7.4217,9012000.0],["2024-09-26",7.5515,7.7113,7.4616,7.5016,7040400.0],["2024-09-27",7.4217,7.5315,7.102,7.122,6559900.0],["2024-09-30",7.0021,7.0621,6.7924,6.8723,6256100.0],["2024-10-01",7.0621,7.1719,6.8323,6.8923,5918700.0],["2024-10-02",6.8723,7.102,6.8024,7.0221,4429700.0],["2024-10-03",6.8723,7.082,6.8723,7.0721,3707600.0],["2024-10-04",6.5526,6.6525,6.223,6.4028,27018800.0],["2024-10-07",6.3229,6.3329,6.0532,6.1831,10403200.0],["2024-10-08",6.1431,6.243,6.1031,6.193,11231900.0],["2024-10-09",6.1031,6.203,6.0232,6.203,7228000.0],["2024-10-10",6.243,6.4428,6.1731,6.3928,11234700.0],["2024-10-11",6.4528,6.5726,6.3429,6.3828,8681300.0],["2024-10-14",6.3129,6.4528,6.273,6.4228,8106300.0],["2024-10-15",6.4028,6.5127,6.2829,6.5027,7805100.0],["2024-10-16",6.6625,6.7824,6.5227,6.5227,11043200.0],["2024-10-17",6.6026,6.7125,6.4528,6.4727,10362700.0],["2024-10-18",6.6625,7.132,6.6026,7.092,15156400.0],["2024-10-21",7.4117,7.5116,7.122,7.2019,14124700.0],["2024-10-22",7.3418,7.4516,7.2419,7.3917,10365200.0],["2024-10-23",7.1719,7.3118,7.0621,7.2918,9955300.0],["2024-10-24",7.4217,7.4217,6.9022,7.102,9734100.0],["2024-10-25",7.102,7.102,6.7324,6.7924,9744700.0],["2024-10-28",6.7225,6.8923,6.7125,6.7324,6691600.0],["2024-10-29",6.8623,6.9722,6.7724,6.9722,7088700.0],["2024-10-30",6.8523,6.8723,6.6525,6.8124,8950900.0],["2024-10-31",6.6425,6.6625,6.2929,6.4328,11461600.0],["2024-11-01",6.5626,6.5626,6.1131,6.1431,9630100.0],["2024-11-04",6.1531,6.233,5.9633,6.0132,8360300.0],["2024-11-05",6.0932,6.1831,6.0332,6.0632,7921100.0],["2024-11-06",5.6337,5.9633,5.4838,5.9034,15613700.0],["2024-11-07",6.3728,6.6326,6.1131,6.5826,20493000.0],["2024-11-08",6.5427,6.6126,6.3529,6.5826,11276100.0],["2024-11-11",6.193,6.4328,6.0832,6.3928,13755500.0],["2024-11-12",6.253,6.3828,6.1131,6.3529,12751100.0],["2024-11-13",6.4528,6.5127,6.0432,6.0732,9910100.0],["2024-11-14",5.9933,6.273,5.9833,6.223,13805200.0],["2024-11-15",6.3129,6.4028,6.0332,6.1331,12512000.0],["2024-11-18",6.2929,6.6425,6.2929,6.5327,11439500.0],["2024-11-19",6.6026,6.6725,6.4228,6.6525,7959200.0],["2024-11-20",6.6126,6.6226,6.3728,6.5227,7590000.0],["2024-11-21",6.6126,6.6326,6.4128,6.6226,9031200.0],["2024-11-22",6.6925,6.7724,6.5427,6.5626,7782100.0],["2024-11-25",6.213,6.3429,6.193,6.2929,7852100.0],["2024-11-26",6.243,6.4028,6.1631,6.3728,6053400.0],["2024-11-27",6.4627,6.6126,6.4228,6.4827,7440600.0],["2024-11-29",6.5726,6.6525,6.4528,6.4528,4843700.0],["2024-12-02",6.3329,6.3629,6.1431,6.1831,7445800.0],["2024-12-03",6.3229,6.7324,6.2929,6.7125,13432600.0],["2024-12-04",6.7025,6.9122,6.6425,6.6725,8996800.0],["2024-12-05",6.6326,6.7924,6.5327,6.7924,8956500.0],["2024-12-06",6.7924,6.8223,6.4727,6.6425,8903800.0],["2024-12-09",6.9522,7.4317,6.9522,7.102,15618500.0],["2024-12-10",7.2019,7.2918,6.9422,6.9822,10489700.0],["2024-12-11",7.122,7.3717,7.0521,7.3717,12537600.0],["2024-12-12",6.9722,7.122,6.8523,6.8823,9651500.0],["2024-12-13",6.7624,6.7924,6.5027,6.5526,9462000.0],["2024-12-16",6.4927,6.5427,6.2829,6.3029,6556700.0],["2024-12-17",6.1531,6.3629,6.1331,6.3129,6547500.0],["2024-12-18",6.253,6.3129,5.7735,5.8834,9593200.0],["2024-12-19",5.9034,5.9933,5.6936,5.7635,9876300.0],["2024-12-20",5.8035,6.0033,5.7036,5.8734,17157900.0],["2024-12-23",5.8135,5.8934,5.6736,5.8434,9036000.0],["2024-12-24",5.8834,5.8834,5.7436,5.8334,5120400.0],["2024-12-26",5.8634,5.9333,5.7835,5.8934,6518500.0],["2024-12-27",5.7935,5.8235,5.6736,5.7635,6977600.0],["2024-12-30",5.6636,5.7735,5.5238,5.6037,10617900.0],["2024-12-31",5.5937,5.7535,5.5837,5.7136,5696300.0],["2025-01-02",5.8534,6.233,5.8334,6.193,12824300.0],["2025-01-03",6.1531,6.233,6.0132,6.0432,9025200.0],["2025-01-06",6.1431,6.233,6.0132,6.1031,11276900.0],["2025-01-07",6.223,6.4328,6.0332,6.1231,12959600.0],["2025-01-08",6.1531,6.4328,6.1231,6.4328,11505500.0],["2025-01-10",6.6026,6.6525,6.203,6.243,9947200.0],["2025-01-13",6.0732,6.1831,5.8934,5.9333,11214700.0],["2025-01-14",5.9533,6.3629,5.9533,6.3429,9013300.0],["2025-01-15",6.5826,6.5926,6.273,6.3828,8557600.0],["2025-01-16",6.4528,6.5227,6.1731,6.1831,7503100.0],["2025-01-17",6.1431,6.2929,6.0232,6.1731,11644100.0],["2025-01-21",6.243,6.5027,6.193,6.3629,11520200.0],["2025-01-22",6.4128,6.5327,6.253,6.3529,8940500.0],["2025-01-23",6.233,6.3029,6.1231,6.253,9095500.0],["2025-01-24",6.4627,6.5427,6.263,6.3229,7927600.0],["2025-01-27",6.1131,6.1631,5.9733,6.0132,9836500.0],["2025-01-28",6.0732,6.3429,5.9833,6.263,13358700.0],["2025-01-29",6.263,6.4727,6.213,6.3529,12150100.0],["2025-01-30",6.6026,6.9322,6.5526,6.8423,13490400.0],["2025-01-31",6.8923,6.9222,6.5027,6.5926,15353000.0],["2025-02-03",6.6126,6.9822,6.5526,6.7724,17401100.0],["2025-02-04",6.8423,7.0521,6.7424,6.9122,19334700.0],["2025-02-05",6.9921,7.3517,6.9921,7.082,15924700.0],["2025-02-06",7.0321,7.0421,6.8323,6.9422,14457700.0],["2025-02-07",7.0521,7.2019,6.8723,6.9122,19093400.0],["2025-02-10",7.2319,7.2718,6.9822,7.0221,23537300.0],["2025-02-11",6.8723,7.162,6.8123,6.9722,17305300.0],["2025-02-12",6.9921,7.4916,6.9622,7.2818,26513300.0],["2025-02-13",7.3118,7.3118,7.112,7.2119,73403200.0],["2025-02-14",7.2419,7.3218,6.5427,6.6026,29847300.0],["2025-02-18",6.7724,6.7924,6.4128,6.4228,24010100.0],["2025-02-19",6.4627,6.4727,6.193,6.3429,24220700.0],["2025-02-20",6.1131,6.3629,5.9633,6.0932,37216100.0],["2025-02-21",6.1031,6.1031,5.4139,5.4539,35231300.0],["2025-02-24",5.4838,5.4838,5.2341,5.334,25962300.0],["2025-02-25",5.2441,5.334,5.0044,5.0843,23033800.0],["2025-02-26",5.0443,5.354,5.0443,5.2541,17276700.0],["2025-02-27",5.1542,5.2141,4.9844,5.0144,22684000.0],["2025-02-28",4.9444,5.1642,4.8545,5.1442,29173000.0],["2025-03-03",5.2941,5.4339,5.0943,5.1342,21361600.0],["2025-03-04",5.2341,5.334,4.8845,5.1642,21369300.0],["2025-03-05",5.1642,5.6237,5.1242,5.6037,22557500.0],["2025-03-06",5.5238,5.7236,5.4039,5.4938,16212400.0],["2025-03-07",5.4838,5.7535,5.4139,5.5638,21654200.0],["2025-03-10",5.4339,5.4739,5.0044,5.1242,23383100.0],["2025-03-11",5.2541,5.5238,5.2441,5.4639,15202400.0],["2025-03-12",5.5638,5.8035,5.5538,5.7036,19086800.0],["2025-03-13",5.7336,6.0532,5.6736,5.9333,25955600.0],["2025-03-14",6.0432,6.1131,5.9034,6.0232,15700800.0],["2025-03-17",6.0832,6.4727,6.0632,6.4228,20588200.0],["2025-03-18",6.8024,6.8323,6.5327,6.5427,20570400.0],["2025-03-19",6.5227,6.6825,6.3229,6.5526,23250700.0],["2025-03-20",6.3429,6.5427,6.3129,6.4128,22628600.0],["2025-03-21",6.223,6.3229,6.0632,6.203,27046400.0],["2025-03-24",6.243,6.3029,6.1031,6.253,16244400.0],["2025-03-25",6.3928,6.6425,6.3029,6.3429,17853200.0],["2025-03-26",6.3928,6.3928,6.0932,6.1331,12743000.0],["2025-03-27",6.193,6.4228,6.193,6.3329,19315900.0],["2025-03-28",6.3728,6.5227,6.0332,6.0832,19572400.0],["2025-03-31",5.9833,5.9933,5.5937,5.9134,21500400.0],["2025-04-01",5.8934,5.8934,5.4838,5.5737,20533100.0],["2025-04-02",5.5438,5.7436,5.4938,5.7436,18112400.0],["2025-04-03",5.1742,5.6237,5.1542,5.4838,19236800.0],["2025-04-04",5.2141,5.334,4.7447,4.8545,23868700.0],["2025-04-07",4.7347,5.384,4.5749,5.0543,23341400.0],["2025-04-08",5.2741,5.364,4.6947,4.8046,21214900.0],["2025-04-09",5.0843,5.6736,5.0543,5.5737,26795800.0],["2025-04-10",5.5038,5.7535,5.334,5.4838,24212900.0],["2025-04-11",5.7935,6.0932,5.7436,5.9134,19005500.0],["2025-04-14",5.6936,6.0932,5.6836,6.0632,15527800.0],["2025-04-15",6.1131,6.1831,6.0033,6.0932,15313700.0],["2025-04-16",6.3429,6.5027,6.1431,6.263,16304700.0],["2025-04-17",6.1731,6.263,5.9533,6.0232,13177000.0],["2025-04-21",6.3429,6.4228,5.8235,5.9433,16395300.0],["2025-04-22",6.0332,6.0932,5.7136,5.7436,17569000.0],["2025-04-23",5.6736,6.0033,5.6237,5.8534,19821500.0],["2025-04-24",5.9933,6.0332,5.7436,5.8334,11540100.0],["2025-04-25",5.6437,5.7236,5.5638,5.6636,10664800.0],["2025-04-28",5.6037,5.7036,5.4938,5.6936,12130500.0],["2025-04-29",5.6537,5.7036,5.4139,5.5238,16350100.0],["2025-04-30",5.4039,5.5438,5.314,5.5438,16024500.0],["2025-05-01",5.4239,5.4739,5.334,5.3939,12652300.0],["2025-05-02",5.4539,5.5038,5.2042,5.304,15402900.0],["2025-05-05",5.4639,5.4938,5.2641,5.4439,13436400.0],["2025-05-06",5.5837,5.7935,5.5038,5.7835,15468300.0],["2025-05-07",5.6836,5.8135,5.5438,5.7236,17522700.0],["2025-05-08",6.273,7.0421,6.193,6.9622,33779300.0],["2025-05-09",6.9822,7.8412,6.9422,7.8312,29933800.0],["2025-05-12",7.3917,7.6914,7.3418,7.6514,24011200.0],["2025-05-13",7.7713,7.8312,7.5016,7.6314,14645400.0],["2025-05-14",7.3418,7.4916,7.3118,7.3817,19823900.0],["2025-05-15",7.3917,7.4616,7.2519,7.4017,15023900.0],["2025-05-16",7.152,7.4916,7.142,7.4516,29443400.0],["2025-05-19",7.4516,7.4816,7.3118,7.4416,9439300.0],["2025-05-20",7.4916,7.8512,7.4117,7.8312,11868500.0],["2025-05-21",7.8312,7.971,7.7014,7.7913,11461900.0],["2025-05-22",7.6414,7.8112,7.5315,7.7113,15544300.0],["2025-05-23",7.8112,7.8811,7.7213,7.8012,15819700.0],["2025-05-27",7.6414,8.2607,7.6414,8.0709,17987200.0],["2025-05-28",8.1109,8.4405,8.1009,8.4205,17107100.0],["2025-05-29",8.3906,8.4505,8.1009,8.1309,13668700.0],["2025-05-30",8.011,8.1009,7.8612,8.0709,11658100.0],["2025-06-02",8.4305,8.8201,8.2507,8.6203,22450300.0],["2025-06-03",8.4705,8.89,8.4605,8.7901,16515100.0],["2025-06-04",8.8301,9.0299,8.8001,8.9499,14932900.0],["2025-06-05",9.4494,9.6791,9.2996,9.4494,25161700.0],["2025-06-06",9.5293,9.6092,9.2996,9.3595,18601900.0],["2025-06-09",9.4494,9.5892,9.2596,9.3095,15698300.0],["2025-06-10",9.3595,9.4993,9.1597,9.2196,15093300.0],["2025-06-11",9.2696,9.3895,9.0498,9.1397,17282100.0],["2025-06-12",9.2996,9.4094,9.1697,9.1997,12102600.0],["2025-06-13",9.3095,9.4094,9.1897,9.2496,11903600.0],["2025-06-16",9.1897,9.2796,9.0199,9.1297,11774800.0],["2025-06-17",9.2296,9.2896,9.0299,9.2097,12978100.0],["2025-06-18",9.1297,9.2196,8.9899,9.0099,11629300.0],["2025-06-20",8.94,9.0099,8.7302,8.89,22612800.0],["2025-06-23",8.93,9.2396,8.9,9.0498,16747400.0],["2025-06-24",8.7702,8.9699,8.5005,8.91,11842500.0],["2025-06-25",8.8401,8.9899,8.8201,8.8301,8941300.0],["2025-06-26",8.9699,9.0998,8.9,9.0398,8415100.0],["2025-06-27",8.6703,8.7901,8.4505,8.7002,21186900.0],["2025-06-30",8.7801,8.88,8.6902,8.8501,11187400.0],["2025-07-01",9.0798,9.1697,8.8401,8.9599,9873600.0],["2025-07-02",9.0299,9.1198,8.6902,8.9699,10387200.0],["2025-07-03",8.87,9.1497,8.87,9.1098,5647500.0],["2025-07-07",8.9499,9.4893,8.8401,9.4794,12023800.0],["2025-07-08",9.3895,9.4594,8.7901,8.8301,12639800.0],["2025-07-09",8.8101,8.9999,8.7402,8.9599,9261300.0],["2025-07-10",8.9899,9.1297,8.7702,9.0998,8541900.0],["2025-07-11",9.5293,9.6492,9.1997,9.5792,14229900.0],["2025-07-14",9.6392,9.9588,9.3994,9.4194,13640500.0],["2025-07-15",9.4394,9.4594,9.0498,9.1397,9269000.0],["2025-07-16",9.1897,9.2896,8.9,9.1198,8980300.0],["2025-07-17",8.9799,9.2596,8.8101,9.1697,10064800.0],["2025-07-18",9.2196,9.2496,9.0398,9.0698,8395100.0],["2025-07-21",9.2296,9.7391,9.2296,9.4494,11260800.0],["2025-07-22",9.5693,9.6292,9.3395,9.5593,8634000.0],["2025-07-23",9.5493,9.5792,9.3395,9.4993,11714500.0],["2025-07-24",9.3195,9.4794,9.2196,9.3895,6150900.0],["2025-07-25",9.2796,9.4394,9.1098,9.2696,9066400.0],["2025-07-28",9.1797,9.1897,8.87,9.0798,8229800.0],["2025-07-29",9.1297,9.2097,8.9,9.1897,9988000.0],["2025-07-30",9.0099,9.1497,8.6503,8.7402,11969700.0],["2025-07-31",8.8201,8.8201,8.5904,8.6803,8986700.0],["2025-08-01",8.7502,8.92,8.5604,8.6703,11435100.0],["2025-08-04",8.8001,9.2196,8.8001,9.1997,9106100.0],["2025-08-05",9.1897,9.779,9.0998,9.7391,15811200.0],["2025-08-06",9.7291,9.8889,9.6691,9.8789,13717800.0],["2025-08-07",10.0387,11.2973,9.8789,11.2673,28771500.0],["2025-08-08",11.3672,11.7069,11.1874,11.6369,19464900.0],["2025-08-11",11.0376,11.7468,10.9078,11.597,15475600.0],["2025-08-12",11.6769,11.8467,11.587,11.8467,12515100.0],["2025-08-13",11.8367,11.9066,11.567,11.8167,13133700.0],["2025-08-14",11.6669,11.9566,11.3972,11.577,17614500.0],["2025-08-15",11.6469,11.7168,11.5071,11.6769,35661400.0],["2025-08-18",11.617,11.8567,11.4671,11.7868,7903200.0],["2025-08-19",11.7069,11.8567,11.2174,11.2474,9778500.0],["2025-08-20",11.3572,11.4671,11.2174,11.4372,7933900.0],["2025-08-21",11.4471,11.7368,11.3972,11.6569,6797900.0],["2025-08-22",11.4871,12.2862,11.4871,12.0565,12927300.0],["2025-08-25",12.1064,12.2962,12.0465,12.1264,7915300.0],["2025-08-26",12.0764,12.3162,12.0365,12.2862,9265400.0],["2025-08-27",12.1264,12.5459,12.0365,12.456,10839700.0],["2025-08-28",12.5559,12.6858,12.446,12.5459,11348500.0],["2025-08-29",12.5959,13.1652,12.5259,13.1352,14138100.0],["2025-09-02",13.7745,13.7745,12.9055,13.6447,20969300.0],["2025-09-03",13.7845,14.1142,13.6147,13.9543,19051400.0],["2025-09-04",13.7446,14.3039,13.7246,14.0842,20113300.0],["2025-09-05",14.2939,14.7335,14.254,14.6535,17728700.0],["2025-09-08",14.8633,14.9133,14.4538,14.5437,16211200.0],["2025-09-09",14.5337,14.5537,14.1341,14.3139,11653900.0],["2025-09-10",14.4937,14.9632,14.4038,14.9232,12853700.0],["2025-09-11",14.6436,15.4826,14.4338,15.3528,13279400.0],["2025-09-12",15.4427,15.7323,15.3028,15.5126,12344900.0],["2025-09-15",15.3528,16.911,15.183,16.911,21117700.0],["2025-09-16",17.1308,17.1308,16.2518,16.2518,18268900.0],["2025-09-17",15.9321,16.7112,15.7323,15.9821,18565200.0],["2025-09-18",16.002,16.2717,15.4626,16.2617,12196500.0],["2025-09-19",16.2617,17.4604,16.2118,17.4005,47560200.0],["2025-09-22",18.1296,18.2895,17.1408,17.85,20722300.0],["2025-09-23",18.0697,18.4093,17.8999,18.0098,20261600.0],["2025-09-24",18.0397,18.4992,17.3905,17.4005,15624600.0],["2025-09-25",17.3905,18.2895,17.3905,18.1796,11472000.0],["2025-09-26",18.1996,18.8089,18.1296,18.4193,13874100.0],["2025-09-29",19.0786,19.1485,18.4293,18.709,16558100.0],["2025-09-30",18.0597,19.0986,17.9299,18.739,15689500.0],["2025-10-01",18.8189,19.2983,18.5192,18.8588,14241200.0],["2025-10-02",19.1984,19.3483,17.84,18.7789,13664100.0],["2025-10-03",18.9487,19.4681,18.5991,18.709,10851800.0],["2025-10-06",19.1185,19.6679,18.9088,19.3183,11732300.0],["2025-10-07",19.3083,19.3483,18.5891,18.7989,11047400.0],["2025-10-08",19.3483,21.0164,19.1485,20.9864,19240000.0],["2025-10-09",21.6557,21.7755,19.5081,20.0275,27965000.0],["2025-10-10",20.467,20.7767,19.1785,19.5381,15956900.0],["2025-10-13",20.8166,21.4559,20.6568,21.1562,12839200.0],["2025-10-14",20.6768,21.5358,20.6168,20.9665,12913100.0],["2025-10-15",21.5658,22.7245,21.5258,22.255,13502200.0],["2025-10-16",22.6446,23.5935,22.1351,23.0741,19068400.0],["2025-10-17",22.3349,22.8843,20.6168,21.0264,19931300.0],["2025-10-20",22.0353,22.3149,21.2961,22.0053,9855400.0],["2025-10-21",18.9687,19.1885,17.9998,18.4593,23598500.0],["2025-10-22",17.6102,19.2084,17.4804,18.9587,17277400.0],["2025-10-23",19.4082,19.598,18.8388,18.9587,12990400.0],["2025-10-24",18.3694,19.2284,18.2795,18.6291,11134500.0],["2025-10-27",17.83,18.3894,16.8011,17.6602,16392400.0],["2025-10-28",17.3206,18.4093,17.1807,18.2595,13755000.0],["2025-10-29",18.9787,18.9787,17.7301,18.2295,14498500.0],["2025-10-30",16.6014,18.1097,16.3117,17.6801,15840300.0],["2025-10-31",17.6102,17.6402,17.0109,17.1507,14422000.0],["2025-11-03",15.9221,16.052,14.8533,15.123,35020000.0],["2025-11-04",14.4737,14.6436,13.7645,13.8045,30309700.0],["2025-11-05",14.1841,14.3739,13.8445,14.1741,20537000.0],["2025-11-06",14.4338,14.9732,14.3838,14.4238,22011900.0],["2025-11-07",14.3239,14.7634,14.234,14.6735,16237700.0],["2025-11-10",15.2529,15.5525,14.7934,14.8533,24382600.0],["2025-11-11",15.0831,15.3827,14.6635,15.1929,16391700.0],["2025-11-12",15.3328,16.012,15.0131,15.6125,23229700.0],["2025-11-13",15.9021,15.9321,14.8034,15.0931,22538000.0],["2025-11-14",14.2939,15.0231,14.0243,14.7934,14153800.0],["2025-11-17",14.6336,15.0531,14.274,14.4438,14693900.0],["2025-11-18",14.5037,14.7135,14.0342,14.3639,15555300.0],["2025-11-19",14.8333,15.153,14.1941,14.6835,16940100.0],["2025-11-20",14.7934,15.0631,13.7745,13.8445,16857600.0],["2025-11-21",13.8445,14.0942,13.5348,13.9743,20177900.0],["2025-11-24",14.1241,14.8933,13.9843,14.8633,11655800.0],["2025-11-25",14.8333,15.3028,14.7035,15.0531,16464000.0],["2025-11-26",15.2429,16.1818,15.163,16.1718,17274700.0],["2025-11-28",16.6813,17.2706,16.3417,17.2506,17178700.0],["2025-12-01",17.6202,17.8599,16.921,16.941,20728500.0],["2025-12-02",16.881,17.1008,15.9621,16.5314,14230900.0],["2025-12-03",16.6713,16.7412,16.1219,16.1319,12243500.0],["2025-12-04",15.9321,16.1019,15.6324,16.0819,11347900.0],["2025-12-05",16.4116,16.7911,15.7124,15.8422,13664600.0],["2025-12-08",15.8922,15.9321,15.2229,15.2928,12258000.0],["2025-12-09",15.4327,16.2418,15.3328,16.052,14340000.0],["2025-12-10",15.8822,16.1918,15.3627,15.9521,14847500.0],["2025-12-11",16.1718,18.0198,16.002,17.4604,28344400.0],["2025-12-12",18.0797,18.1596,16.6014,17.2306,23870100.0],["2025-12-15",17.83,17.9199,16.5514,16.891,17168000.0],["2025-12-16",16.8211,17.1607,16.2817,16.8711,15000300.0],["2025-12-17",17.3905,17.5103,16.7712,17.1807,21172800.0],["2025-12-18",17.1008,17.6901,16.891,17.1008,16658500.0],["2025-12-19",17.2007,18.5192,17.1607,18.2295,34383900.0],["2025-12-22",19.2584,19.7079,18.5292,18.8688,25454100.0],["2025-12-23",19.3982,19.3982,18.2395,19.0686,21214000.0],["2025-12-24",18.7789,18.8488,18.0597,18.699,12136700.0],["2025-12-26",19.3583,19.558,18.7489,19.1685,17472500.0],["2025-12-29",18.1896,18.659,17.7301,18.2895,20355700.0],["2025-12-30",18.7689,18.8588,18.0198,18.0697,16927600.0],["2025-12-31",17.9099,18.3394,17.7301,17.81,14321700.0],["2026-01-02",18.4792,18.5592,16.921,17.5303,20796900.0],["2026-01-05",17.9898,19.3283,17.78,18.5791,22413100.0],["2026-01-06",18.7689,19.628,18.5991,19.608,25923100.0],["2026-01-07",18.659,19.2584,17.9698,19.2484,18768700.0],["2026-01-08",18.5392,19.628,18.4992,19.598,16363000.0],["2026-01-09",19.9276,20.507,19.6579,20.3771,25725200.0],["2026-01-12",21.4859,22.0452,21.1363,21.5858,26615300.0],["2026-01-13",21.9454,22.1751,20.8965,20.9365,26685800.0],["2026-01-14",21.5458,21.7056,20.3072,20.7367,22346800.0],["2026-01-15",20.517,21.3261,20.1474,21.1962,18629200.0],["2026-01-16",21.1263,22.5747,20.5369,22.5547,29395000.0],["2026-01-20",23.2239,23.5236,22.4048,22.8443,32932800.0],["2026-01-21",23.2539,23.6035,22.4448,22.8843,31864700.0],["2026-01-22",23.134,25.811,23.134,25.7411,37147900.0],["2026-01-23",25.821,26.4703,25.2117,26.0807,26473900.0],["2026-01-26",27.639,27.7389,25.2417,25.4215,39445500.0],["2026-01-27",25.6712,25.781,24.023,25.6812,32077400.0],["2026-01-28",26.0507,26.5402,24.4525,25.5913,33172100.0],["2026-01-29",26.2705,26.4703,23.4736,24.5424,44654200.0],["2026-01-30",21.5158,22.9442,19.9975,20.4171,46971900.0],["2026-02-02",20.1973,20.9265,19.6379,20.2972,26154600.0],["2026-02-03",21.9653,21.9753,20.4171,21.2362,34209000.0],["2026-02-04",22.0053,22.1052,19.6779,20.7267,31854100.0],["2026-02-05",19.8477,20.497,19.0586,19.0886,31881000.0],["2026-02-06",20.2872,21.4459,20.2473,21.416,24466400.0],["2026-02-09",21.8355,23.0641,21.6057,23.0042,25237000.0],["2026-02-10",22.6745,23.4337,22.6046,22.8144,15208800.0],["2026-02-11",23.6335,23.6834,22.0253,23.0541,16614800.0],["2026-02-12",22.9243,23.0541,20.8865,20.9165,23377600.0],["2026-02-13",21.1463,22.5247,21.0663,22.3949,20426700.0],["2026-02-17",21.416,22.0452,20.5569,21.7855,23776800.0],["2026-02-18",22.5547,23.184,22.1951,22.5647,21771100.0],["2026-02-19",22.6246,24.7023,22.4648,24.033,29642800.0],["2026-02-20",23.9331,24.7822,22.9442,24.6024,32068700.0],["2026-02-23",24.8721,25.1218,24.3427,24.4026,23088400.0],["2026-02-24",23.6035,25.0319,23.5136,24.7522,15596600.0],["2026-02-25",24.972,25.3316,24.5524,24.5624,14353700.0],["2026-02-26",24.2528,26.5802,24.1729,26.5302,22168600.0],["2026-02-27",26.72,27.3493,26.1107,27.1195,20929500.0],["2026-03-02",26.73,27.1695,25.831,26.9098,21264900.0],["2026-03-03",24.8521,24.8621,23.0541,24.0929,20650500.0],["2026-03-04",24.7222,24.7222,23.3638,23.7333,15441200.0],["2026-03-05",23.0241,23.3438,21.8255,22.6046,27078300.0],["2026-03-06",21.7955,22.9742,21.6457,22.6146,17316100.0],["2026-03-09",21.6757,22.7944,20.5669,22.6745,20801700.0],["2026-03-10",23.164,24.013,23.0741,23.3238,17462300.0],["2026-03-11",22.6945,22.6945,21.5558,22.3449,16784200.0],["2026-03-12",22.1751,22.1751,21.2961,21.6657,15579500.0],["2026-03-13",21.5158,21.5358,20.0475,20.1674,20848200.0],["2026-03-16",20.6668,20.9465,19.9476,20.9265,20052400.0],["2026-03-17",21.1163,21.3161,20.467,21.0164,15208200.0],["2026-03-18",20.0675,20.2972,19.1385,19.2384,23289400.0],["2026-03-19",17.7401,18.3993,17.0608,18.2495,32706600.0],["2026-03-20",18.5891,18.5891,17.4904,17.6502,54507000.0],["2026-03-23",17.3705,18.8189,17.2706,17.8699,131972800.0],["2026-03-24",18.1596,18.5192,17.6102,18.2895,96604000.0],["2026-03-25",19.1785,19.2184,17.7301,17.82,41982400.0],["2026-03-26",17.1607,17.4904,16.1019,16.1519,47576600.0],["2026-03-27",16.1219,17.4504,16.002,17.1108,34420000.0],["2026-03-30",17.5003,17.5103,16.0919,16.4815,38089900.0],["2026-03-31",17.0509,18.7789,16.7412,18.7489,40632300.0],["2026-04-01",19.0686,20.0974,18.7689,19.0886,35099300.0],["2026-04-02",17.8599,19.1984,17.6402,19.0686,25440800.0],["2026-04-06",19.1185,19.2384,18.4593,18.5691,17903400.0],["2026-04-07",18.4792,19.0386,18.1996,18.9787,19434200.0],["2026-04-08",20.7267,20.8666,19.4182,19.6979,21913400.0],["2026-04-09",19.7378,20.1374,19.1085,19.6979,18235100.0],["2026-04-10",19.9176,20.2972,19.8477,20.2173,17941700.0],["2026-04-13",19.7978,20.3971,19.598,20.2872,12141400.0],["2026-04-14",20.9465,21.4459,20.6268,21.1463,15992600.0],["2026-04-15",20.9365,21.1063,19.628,19.6479,20599200.0],["2026-04-16",19.9176,19.9975,19.2584,19.4881,16679700.0],["2026-04-17",20.0974,20.9764,20.0675,20.3571,19051900.0],["2026-04-20",19.7978,20.0675,19.4482,19.7578,14205500.0],["2026-04-21",19.548,19.6379,18.4093,18.4193,22961900.0],["2026-04-22",19.0186,19.3682,18.5592,19.3083,16189900.0],["2026-04-23",18.8888,19.1485,18.1796,18.8388,15852700.0],["2026-04-24",19.1585,19.3483,18.689,19.2883,11438600.0],["2026-04-27",19.0686,19.1585,18.739,18.8588,10567400.0],["2026-04-28",18.0797,18.3993,17.6602,17.83,18221400.0],["2026-04-29",17.5503,17.5603,16.9909,17.3106,20045600.0],["2026-04-30",17.9998,18.1197,17.4005,17.9498,31969000.0],["2026-05-01",17.6801,18.4193,17.5603,17.6302,16855700.0],["2026-05-04",17.2706,17.8799,17.1108,17.5403,14496900.0],["2026-05-05",17.83,17.9498,16.9809,17.1108,16021800.0],["2026-05-06",18.3694,18.8588,18.1896,18.729,24789100.0],["2026-05-07",19.3782,19.9975,17.9399,18.0997,35884000.0],["2026-05-08",18.3893,19.0686,18.3194,18.5392,18363500.0],["2026-05-11",18.9987,19.9776,18.8788,19.7778,20803400.0],["2026-05-12",19.3083,20.3771,18.739,20.1474,18984600.0],["2026-05-13",20.0575,20.2273,19.2484,19.7179,15164800.0],["2026-05-14",19.6379,19.7678,19.0786,19.3782,13566100.0],["2026-05-15",18.1996,18.3894,17.5603,17.5902,36612900.0],["2026-05-18",17.78,18.2994,17.3205,17.4804,20551500.0],["2026-05-19",17.0109,17.2107,16.5314,16.7412,22003300.0],["2026-05-20",17.0608,17.8599,16.7812,17.7101,18530400.0],["2026-05-21",17.3205,18.2195,17.2007,17.81,13324500.0],["2026-05-22",17.63,17.75,17.15,17.63,13089200.0],["2026-05-26",18.03,18.39,17.92,18.37,14179900.0],["2026-05-27",17.87,18.35,17.75,17.84,12512800.0],["2026-05-28",17.57,18.74,17.28,18.59,17884600.0],["2026-05-29",18.46,19.34,18.31,19.32,39780500.0],["2026-06-01",18.76,19.42,18.45,19.32,24945300.0],["2026-06-02",19.36,19.87,18.52,19.19,22575300.0],["2026-06-03",18.51,18.66,17.9,18.15,24300400.0],["2026-06-04",18.6,18.76,18.2,18.48,14863800.0],["2026-06-05",17.8,18.08,16.15,16.37,43832600.0],["2026-06-08",16.85,17.26,16.49,16.73,32726300.0],["2026-06-09",16.95,17.0,15.36,16.09,38699200.0],["2026-06-10",15.62,16.14,15.4,15.41,31453900.0],["2026-06-11",15.4,16.5,15.23,16.4,32665600.0],["2026-06-12",16.59,17.38,16.5,17.2,30337600.0],["2026-06-15",18.59,19.05,18.42,18.66,29945500.0],["2026-06-16",18.9,19.3,18.67,18.79,34972000.0],["2026-06-17",18.86,19.47,17.48,17.53,46757500.0],["2026-06-18",17.73,18.18,17.02,17.51,182076200.0],["2026-06-22",17.11,17.68,16.98,17.47,37929700.0],["2026-06-23",16.68,16.69,16.12,16.32,46551400.0],["2026-06-24",15.57,15.94,15.15,15.47,41840800.0],["2026-06-25",15.99,16.18,15.38,15.99,36322800.0],["2026-06-26",16.02,16.92,15.76,16.02,168655600.0],["2026-06-29",15.98,16.41,15.82,16.33,35405800.0],["2026-06-30",16.35,16.57,16.03,16.32,24517300.0],["2026-07-01",16.11,17.12,16.11,16.54,32341000.0],["2026-07-02",17.25,17.95,16.85,17.3,34821200.0],["2026-07-06",17.45,17.65,16.81,16.99,23072995.399578],["2026-07-07",16.87,16.87,15.77,16.04,21601208.718934],["2026-07-08",15.58,15.9,14.83,15.24,33779552.599236],["2026-07-09",15.74,16.175,15.51,16.02,16366947.051093],["2026-07-10",15.99,16.14,15.7,15.98,9999672.281787],["2026-07-13",15.57,15.7199,15.315,15.59,11215996.150555],["2026-07-14",16.18,16.43,15.8,16,16666657.383482],["2026-07-15",16.03,16.49,15.39,15.91,20460863.557991],["2026-07-16",15.46,15.56,14.67,14.79,17601865.509764],["2026-07-17",14.41,14.7,13.93,14.35,31836667.922691],["2026-07-20",14.275,14.54,13.97,14.16,27341386.922272],["2026-07-21",14.62,15.31,14.5,15.3,37869766.276167],["2026-07-22",15.6,16.45,15.59,15.84,51170063.993886],["2026-07-23",15.29,15.45,14.87,15.24,44691817.201937],["2026-07-24",15.42,15.54,15.0802,15.13,26850289.711016],["2026-07-27",15.33,15.47,14.82,15.36,35514597.880217],["2026-07-28",14.94,15.16,14.58,14.91,27232065.27555],["2026-07-29",14.7,15.18,14.02,14.63,32115808.201829],["2026-07-30",14.95,15.425,14.685,15.4,31057641.390303],["2026-07-31",15.05,15.15,14.505,14.91,30360508.90117],["2026-08-03",14.74,15.6,14.65,15.56,36667277.057313],["2026-08-04",16.07,16.54,15.99,16.21,32980501.049302],["2026-08-05",17,17.61,16.83,17.43,53657939.420176],["2026-08-06",16,16.44,15.45,15.65,56572717.503459],["2026-08-07",16.85,17.51,16.65,17.39,51758350.984661],["2026-08-10",17.22,17.9051,16.99,17.879,7377152.594881],["2026-08-11",18.07,18.605,17.95,18.58,35025963.055403],["2026-08-12",19.04,19.19,18.69,18.8,45227883.306664],["2026-08-13",18.4,18.62,18.125,18.45,44982790.253697],["2026-08-14",18.86,19.345,18.71,18.81,36557529.197239]]}