{"t":"CRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-08-28",53.7907,60.5146,53.7907,53.7907,395.0],["1987-08-31",53.7907,62.7558,53.7907,53.7907,235.0],["1987-09-01",53.7907,60.5146,53.7907,53.7907,250.0],["1987-09-02",53.7907,60.5146,53.7907,53.7907,100.0],["1987-09-03",53.7907,60.5146,53.7907,53.7907,10.0],["1987-09-04",53.7907,60.5146,53.7907,53.7907,40.0],["1987-09-08",53.7907,60.5146,53.7907,53.7907,100.0],["1987-09-09",53.7907,58.2733,53.7907,53.7907,495.0],["1987-09-10",53.7907,58.2733,51.5494,51.5494,200.0],["1987-09-11",51.5494,56.032,51.5494,51.5494,300.0],["1987-09-14",51.5494,56.032,49.3082,49.3082,45.0],["1987-09-15",49.3082,49.3082,49.3082,49.3082,0.0],["1987-09-16",49.3082,49.3082,49.3082,49.3082,0.0],["1987-09-17",49.3082,56.032,49.3082,49.3082,200.0],["1987-09-18",49.3082,58.2733,49.3082,49.3082,100.0],["1987-09-21",49.3082,58.2733,49.3082,49.3082,200.0],["1987-09-22",49.3082,49.3082,49.3082,49.3082,0.0],["1987-09-23",49.3082,58.2733,49.3082,49.3082,15.0],["1987-09-24",49.3082,49.3082,49.3082,49.3082,0.0],["1987-09-25",49.3082,58.2733,49.3082,49.3082,20.0],["1987-09-28",49.3082,58.2733,49.3082,49.3082,5.0],["1987-09-29",49.3082,49.3082,49.3082,49.3082,0.0],["1987-09-30",49.3082,58.2733,49.3082,49.3082,415.0],["1987-10-01",49.3082,51.5494,47.0669,47.0669,350.0],["1987-10-02",51.5494,58.2733,51.5494,51.5494,780.0],["1987-10-05",56.032,62.7558,56.032,56.032,930.0],["1987-10-06",64.9971,78.4448,64.9971,64.9971,1455.0],["1987-10-07",64.9971,78.4448,64.9971,64.9971,50.0],["1987-10-08",64.9971,78.4448,64.9971,64.9971,135.0],["1987-10-09",64.9971,78.4448,64.9971,64.9971,260.0],["1987-10-12",64.9971,78.4448,64.9971,64.9971,560.0],["1987-10-13",71.721,87.4099,71.721,71.721,535.0],["1987-10-14",71.721,87.4099,71.721,71.721,1300.0],["1987-10-15",94.1338,107.5814,94.1338,94.1338,1025.0],["1987-10-16",107.5814,125.5117,107.5814,107.5814,2345.0],["1987-10-19",107.5814,107.5814,94.1338,94.1338,1160.0],["1987-10-20",94.1338,94.1338,76.2035,76.2035,50.0],["1987-10-21",76.2035,89.6512,76.2035,76.2035,435.0],["1987-10-22",76.2035,85.1686,71.721,71.721,70.0],["1987-10-23",71.721,85.1686,71.721,71.721,15.0],["1987-10-26",71.721,71.721,71.721,71.721,0.0],["1987-10-27",71.721,76.2035,62.7558,62.7558,110.0],["1987-10-28",62.7558,71.721,53.7907,53.7907,140.0],["1987-10-29",67.2384,80.6861,67.2384,67.2384,370.0],["1987-10-30",67.2384,80.6861,67.2384,67.2384,50.0],["1987-11-02",76.2035,85.1686,76.2035,76.2035,300.0],["1987-11-03",76.2035,85.1686,76.2035,76.2035,155.0],["1987-11-04",76.2035,85.1686,67.2384,67.2384,15.0],["1987-11-05",71.721,85.1686,71.721,71.721,115.0],["1987-11-06",71.721,85.1686,67.2384,67.2384,100.0],["1987-11-09",62.7558,62.7558,49.3082,49.3082,305.0],["1987-11-10",49.3082,62.7558,49.3082,49.3082,65.0],["1987-11-11",49.3082,49.3082,49.3082,49.3082,0.0],["1987-11-12",62.7558,76.2035,62.7558,62.7558,600.0],["1987-11-13",67.2384,76.2035,67.2384,67.2384,275.0],["1987-11-16",67.2384,76.2035,67.2384,67.2384,300.0],["1987-11-17",67.2384,76.2035,67.2384,67.2384,50.0],["1987-11-18",67.2384,67.2384,67.2384,67.2384,0.0],["1987-11-19",67.2384,76.2035,67.2384,67.2384,75.0],["1987-11-20",67.2384,76.2035,67.2384,67.2384,150.0],["1987-11-23",67.2384,76.2035,62.7558,62.7558,250.0],["1987-11-24",62.7558,62.7558,62.7558,62.7558,0.0],["1987-11-25",62.7558,62.7558,62.7558,62.7558,0.0],["1987-11-27",62.7558,62.7558,62.7558,62.7558,0.0],["1987-11-30",62.7558,71.721,58.2733,58.2733,200.0],["1987-12-01",58.2733,58.2733,58.2733,58.2733,0.0],["1987-12-02",58.2733,58.2733,58.2733,58.2733,0.0],["1987-12-03",58.2733,71.721,58.2733,58.2733,200.0],["1987-12-04",58.2733,71.721,53.7907,53.7907,5.0],["1987-12-07",53.7907,53.7907,53.7907,53.7907,0.0],["1987-12-08",53.7907,53.7907,53.7907,53.7907,0.0],["1987-12-09",53.7907,62.7558,53.7907,53.7907,140.0],["1987-12-10",53.7907,62.7558,44.8256,44.8256,100.0],["1987-12-11",49.3082,62.7558,49.3082,49.3082,190.0],["1987-12-14",49.3082,62.7558,49.3082,49.3082,25.0],["1987-12-15",49.3082,49.3082,49.3082,49.3082,0.0],["1987-12-16",49.3082,58.2733,40.343,40.343,75.0],["1987-12-17",40.343,40.343,40.343,40.343,0.0],["1987-12-18",40.343,40.343,40.343,40.343,0.0],["1987-12-21",44.8256,58.2733,44.8256,44.8256,100.0],["1987-12-22",44.8256,58.2733,40.343,40.343,150.0],["1987-12-23",40.343,58.2733,40.343,40.343,15.0],["1987-12-24",40.343,40.343,40.343,40.343,0.0],["1987-12-28",40.343,58.2733,40.343,40.343,10.0],["1987-12-29",40.343,40.343,40.343,40.343,0.0],["1987-12-30",40.343,40.343,40.343,40.343,0.0],["1987-12-31",40.343,40.343,40.343,40.343,0.0],["1988-01-04",40.343,40.343,40.343,40.343,0.0],["1988-01-05",40.343,40.343,40.343,40.343,0.0],["1988-01-06",40.343,53.7907,40.343,40.343,15.0],["1988-01-07",40.343,53.7907,40.343,40.343,230.0],["1988-01-08",40.343,53.7907,40.343,40.343,55.0],["1988-01-11",44.8256,58.2733,44.8256,44.8256,100.0],["1988-01-12",44.8256,58.2733,44.8256,44.8256,15.0],["1988-01-13",44.8256,58.2733,44.8256,44.8256,75.0],["1988-01-14",44.8256,44.8256,44.8256,44.8256,0.0],["1988-01-15",44.8256,49.3082,40.343,40.343,540.0],["1988-01-18",40.343,49.3082,40.343,40.343,50.0],["1988-01-19",40.343,49.3082,40.343,40.343,25.0],["1988-01-20",40.343,49.3082,40.343,40.343,110.0],["1988-01-21",40.343,40.343,40.343,40.343,0.0],["1988-01-22",40.343,49.3082,40.343,40.343,280.0],["1988-01-25",44.8256,58.2733,44.8256,44.8256,560.0],["1988-01-26",53.7907,62.7558,53.7907,53.7907,535.0],["1988-01-27",53.7907,62.7558,53.7907,53.7907,175.0],["1988-01-28",53.7907,62.7558,53.7907,53.7907,375.0],["1988-01-29",53.7907,53.7907,53.7907,53.7907,0.0],["1988-02-01",53.7907,53.7907,53.7907,53.7907,0.0],["1988-02-02",53.7907,53.7907,53.7907,53.7907,0.0],["1988-02-03",53.7907,53.7907,53.7907,53.7907,0.0],["1988-02-04",53.7907,58.2733,49.3082,49.3082,25.0],["1988-02-05",49.3082,49.3082,49.3082,49.3082,0.0],["1988-02-08",49.3082,53.7907,44.8256,44.8256,210.0],["1988-02-09",44.8256,53.7907,44.8256,44.8256,10.0],["1988-02-10",49.3082,58.2733,49.3082,49.3082,250.0],["1988-02-11",49.3082,58.2733,49.3082,49.3082,200.0],["1988-02-12",49.3082,58.2733,49.3082,49.3082,110.0],["1988-02-16",53.7907,62.7558,53.7907,53.7907,670.0],["1988-02-17",53.7907,53.7907,53.7907,53.7907,0.0],["1988-02-18",53.7907,58.2733,53.7907,53.7907,10.0],["1988-02-19",53.7907,53.7907,53.7907,53.7907,0.0],["1988-02-22",53.7907,58.2733,49.3082,49.3082,45.0],["1988-02-23",49.3082,58.2733,49.3082,49.3082,100.0],["1988-02-24",49.3082,58.2733,49.3082,49.3082,10.0],["1988-02-25",49.3082,58.2733,49.3082,49.3082,50.0],["1988-02-26",49.3082,49.3082,49.3082,49.3082,0.0],["1988-02-29",53.7907,58.2733,53.7907,53.7907,250.0],["1988-03-01",53.7907,62.7558,53.7907,53.7907,625.0],["1988-03-02",62.7558,71.721,62.7558,62.7558,1055.0],["1988-03-03",62.7558,73.9622,62.7558,62.7558,840.0],["1988-03-04",62.7558,71.721,62.7558,62.7558,115.0],["1988-03-07",62.7558,71.721,62.7558,62.7558,130.0],["1988-03-08",62.7558,71.721,62.7558,62.7558,15.0],["1988-03-09",62.7558,62.7558,62.7558,62.7558,0.0],["1988-03-10",62.7558,71.721,62.7558,62.7558,5.0],["1988-03-11",62.7558,71.721,62.7558,62.7558,200.0],["1988-03-14",62.7558,62.7558,62.7558,62.7558,0.0],["1988-03-15",62.7558,62.7558,53.7907,53.7907,360.0],["1988-03-16",53.7907,53.7907,53.7907,53.7907,0.0],["1988-03-17",53.7907,53.7907,53.7907,53.7907,0.0],["1988-03-18",53.7907,62.7558,49.3082,49.3082,130.0],["1988-03-21",49.3082,53.7907,44.8256,44.8256,215.0],["1988-03-22",44.8256,49.3082,40.343,40.343,125.0],["1988-03-23",40.343,40.343,40.343,40.343,0.0],["1988-03-24",58.2733,62.7558,58.2733,58.2733,785.0],["1988-03-25",58.2733,67.2384,58.2733,58.2733,330.0],["1988-03-28",58.2733,67.2384,58.2733,58.2733,20.0],["1988-03-29",58.2733,62.7558,53.7907,53.7907,15.0],["1988-03-30",53.7907,53.7907,53.7907,53.7907,0.0],["1988-03-31",53.7907,53.7907,53.7907,53.7907,0.0],["1988-04-04",53.7907,53.7907,53.7907,53.7907,0.0],["1988-04-05",53.7907,62.7558,49.3082,49.3082,50.0],["1988-04-06",49.3082,62.7558,49.3082,49.3082,200.0],["1988-04-07",49.3082,49.3082,49.3082,49.3082,0.0],["1988-04-08",49.3082,49.3082,49.3082,49.3082,0.0],["1988-04-11",49.3082,58.2733,49.3082,49.3082,10.0],["1988-04-12",49.3082,58.2733,49.3082,49.3082,15.0],["1988-04-13",53.7907,62.7558,53.7907,53.7907,505.0],["1988-04-14",58.2733,64.9971,58.2733,58.2733,390.0],["1988-04-15",58.2733,64.9971,58.2733,58.2733,105.0],["1988-04-18",58.2733,62.7558,58.2733,58.2733,270.0],["1988-04-19",58.2733,62.7558,58.2733,58.2733,5.0],["1988-04-20",58.2733,62.7558,53.7907,53.7907,175.0],["1988-04-21",58.2733,67.2384,58.2733,58.2733,840.0],["1988-04-22",58.2733,71.721,58.2733,58.2733,100.0],["1988-04-25",58.2733,58.2733,58.2733,58.2733,0.0],["1988-04-26",58.2733,67.2384,58.2733,58.2733,5.0],["1988-04-27",60.5146,67.2384,60.5146,60.5146,100.0],["1988-04-28",60.5146,64.9971,60.5146,60.5146,350.0],["1988-04-29",62.7558,76.2035,62.7558,62.7558,650.0],["1988-05-02",67.2384,73.9622,67.2384,67.2384,215.0],["1988-05-03",67.2384,73.9622,67.2384,67.2384,280.0],["1988-05-04",71.721,76.2035,71.721,71.721,690.0],["1988-05-05",71.721,71.721,64.9971,64.9971,15.0],["1988-05-06",64.9971,71.721,64.9971,64.9971,450.0],["1988-05-09",64.9971,71.721,64.9971,64.9971,200.0],["1988-05-10",64.9971,64.9971,64.9971,64.9971,0.0],["1988-05-11",64.9971,67.2384,60.5146,60.5146,290.0],["1988-05-12",60.5146,67.2384,60.5146,60.5146,15.0],["1988-05-13",60.5146,60.5146,60.5146,60.5146,0.0],["1988-05-16",60.5146,67.2384,60.5146,60.5146,190.0],["1988-05-17",60.5146,67.2384,60.5146,60.5146,230.0],["1988-05-18",60.5146,67.2384,60.5146,60.5146,525.0],["1988-05-19",62.7558,69.4797,62.7558,62.7558,500.0],["1988-05-20",67.2384,71.721,67.2384,67.2384,645.0],["1988-05-23",67.2384,67.2384,67.2384,67.2384,0.0],["1988-05-24",67.2384,67.2384,62.7558,62.7558,185.0],["1988-05-25",62.7558,67.2384,62.7558,62.7558,215.0],["1988-05-26",62.7558,67.2384,62.7558,62.7558,300.0],["1988-05-27",67.2384,71.721,67.2384,67.2384,350.0],["1988-05-31",69.4797,73.9622,69.4797,69.4797,755.0],["1988-06-01",69.4797,73.9622,69.4797,69.4797,265.0],["1988-06-02",69.4797,71.721,64.9971,64.9971,245.0],["1988-06-03",64.9971,71.721,64.9971,64.9971,100.0],["1988-06-06",64.9971,64.9971,64.9971,64.9971,0.0],["1988-06-07",64.9971,71.721,64.9971,64.9971,220.0],["1988-06-08",64.9971,73.9622,64.9971,64.9971,185.0],["1988-06-09",64.9971,69.4797,60.5146,60.5146,1505.0],["1988-06-10",71.721,76.2035,71.721,71.721,1265.0],["1988-06-13",71.721,76.2035,71.721,71.721,605.0],["1988-06-14",71.721,76.2035,71.721,71.721,130.0],["1988-06-15",71.721,80.6861,71.721,71.721,300.0],["1988-06-16",73.9622,78.4448,73.9622,73.9622,300.0],["1988-06-17",73.9622,78.4448,73.9622,73.9622,240.0],["1988-06-20",76.2035,80.6861,76.2035,76.2035,450.0],["1988-06-21",76.2035,82.9273,76.2035,82.9273,695.0],["1988-06-22",82.9273,82.9273,82.9273,82.9273,50.0],["1988-06-23",82.9274,82.9274,76.2035,76.2035,260.0],["1988-06-24",76.2035,76.2035,76.2035,76.2035,95.0],["1988-06-27",76.2035,78.4448,76.2035,78.4448,15.0],["1988-06-28",78.4448,78.4448,78.4448,78.4448,0.0],["1988-06-29",78.4448,78.4448,78.4448,78.4448,0.0],["1988-06-30",78.4448,78.4448,78.4448,78.4448,0.0],["1988-07-01",78.4448,78.4448,76.2035,76.2035,25.0],["1988-07-05",78.4448,78.4448,78.4448,78.4448,25.0],["1988-07-06",67.2384,67.2384,67.2384,67.2384,5.0],["1988-07-07",76.2035,76.2035,76.2035,76.2035,50.0],["1988-07-08",76.2035,76.2035,76.2035,76.2035,0.0],["1988-07-11",73.9622,73.9622,67.2384,67.2384,60.0],["1988-07-12",67.2384,71.721,67.2384,70.6003,95.0],["1988-07-13",67.2384,67.2384,67.2384,67.2384,35.0],["1988-07-14",67.2384,67.2384,67.2384,67.2384,0.0],["1988-07-15",67.2384,67.2384,62.7558,67.2384,285.0],["1988-07-18",62.7558,62.7558,62.7558,62.7558,50.0],["1988-07-19",67.2384,67.2384,67.2384,67.2384,125.0],["1988-07-20",60.5146,60.5146,60.5146,60.5146,50.0],["1988-07-21",60.5146,60.5146,60.5146,60.5146,0.0],["1988-07-22",60.5146,60.5146,60.5146,60.5146,0.0],["1988-07-25",60.5146,60.5146,60.5146,60.5146,85.0],["1988-07-26",60.5146,60.5146,60.5146,60.5146,15.0],["1988-07-27",67.2384,67.2384,67.2384,67.2384,25.0],["1988-07-28",67.2384,67.2384,67.2384,67.2384,0.0],["1988-07-29",62.7558,62.7558,60.5146,62.7558,30.0],["1988-08-01",62.7558,62.7558,62.7558,62.7558,0.0],["1988-08-02",62.7558,62.7558,62.7558,62.7558,0.0],["1988-08-03",62.7558,62.7558,62.7558,62.7558,0.0],["1988-08-04",62.7558,62.7558,62.7558,62.7558,0.0],["1988-08-05",62.7558,64.9971,60.5146,62.7558,145.0],["1988-08-08",62.7558,62.7558,62.7558,62.7558,0.0],["1988-08-09",60.5146,60.5146,60.5146,60.5146,55.0],["1988-08-10",60.5146,62.7558,60.5146,60.5146,60.0],["1988-08-11",60.5146,64.9971,60.5146,60.5146,165.0],["1988-08-12",60.5146,60.5146,60.5146,60.5146,10.0],["1988-08-15",58.2733,58.2733,58.2733,58.2733,185.0],["1988-08-16",58.2733,58.2733,58.2733,58.2733,0.0],["1988-08-17",53.7907,53.7907,53.7907,53.7907,50.0],["1988-08-18",53.7907,53.7907,49.3082,49.3082,135.0],["1988-08-19",47.0669,47.0669,47.0669,47.0669,25.0],["1988-08-22",44.8256,44.8256,44.8256,44.8256,100.0],["1988-08-23",44.8256,44.8256,44.8256,44.8256,0.0],["1988-08-24",44.8256,44.8256,44.8256,44.8256,0.0],["1988-08-25",44.8256,51.5494,44.8256,44.8256,175.0],["1988-08-26",47.0669,47.0669,47.0669,47.0669,100.0],["1988-08-29",47.0669,47.0669,47.0669,47.0669,0.0],["1988-08-30",42.5843,42.5843,42.5843,42.5843,20.0],["1988-08-31",42.5843,51.5494,42.5843,51.5494,10.0],["1988-09-01",51.5494,53.7907,51.5494,53.7907,1290.0],["1988-09-02",56.032,58.2733,56.032,58.2733,1200.0],["1988-09-06",60.5146,60.5146,60.5146,60.5146,65.0],["1988-09-07",60.5146,60.5146,60.5146,60.5146,55.0],["1988-09-08",53.7907,53.7907,53.7907,53.7907,50.0],["1988-09-09",53.7907,53.7907,53.7907,53.7907,0.0],["1988-09-12",53.7907,53.7907,53.7907,53.7907,50.0],["1988-09-13",53.7907,53.7907,53.7907,53.7907,0.0],["1988-09-14",53.7907,53.7907,53.7907,53.7907,0.0],["1988-09-15",53.7907,53.7907,53.7907,53.7907,0.0],["1988-09-16",53.7907,53.7907,53.7907,53.7907,0.0],["1988-09-19",53.7907,53.7907,53.7907,53.7907,50.0],["1988-09-20",53.7907,53.7907,53.7907,53.7907,25.0],["1988-09-21",53.7907,56.032,53.7907,53.7907,390.0],["1988-09-22",56.032,58.2733,56.032,56.032,40.0],["1988-09-23",56.032,56.032,56.032,56.032,0.0],["1988-09-26",56.032,56.032,56.032,56.032,0.0],["1988-09-27",53.7907,53.7907,51.5494,53.7907,675.0],["1988-09-28",53.7907,56.032,51.5494,51.5494,75.0],["1988-09-29",51.5494,51.5494,51.5494,51.5494,0.0],["1988-09-30",56.032,56.032,56.032,56.032,5.0],["1988-10-03",56.032,56.032,51.5494,53.7907,80.0],["1988-10-04",51.5494,51.5494,51.5494,51.5494,30.0],["1988-10-05",51.5494,51.5494,51.5494,51.5494,0.0],["1988-10-06",53.7907,53.7907,53.7907,53.7907,10.0],["1988-10-07",47.0669,47.0669,47.0669,47.0669,30.0],["1988-10-10",51.5494,51.5494,51.5494,51.5494,50.0],["1988-10-11",47.0669,47.0669,47.0669,47.0669,50.0],["1988-10-12",47.0669,47.0669,47.0669,47.0669,50.0],["1988-10-13",47.0669,47.0669,47.0669,47.0669,0.0],["1988-10-14",47.0669,47.0669,47.0669,47.0669,0.0],["1988-10-17",44.8256,44.8256,44.8256,44.8256,110.0],["1988-10-18",42.5843,42.5843,42.5843,42.5843,35.0],["1988-10-19",42.5843,42.5843,42.5843,42.5843,0.0],["1988-10-20",42.5843,42.5843,42.5843,42.5843,5.0],["1988-10-21",42.5843,42.5843,42.5843,42.5843,0.0],["1988-10-24",42.5843,44.8256,42.5843,44.8256,480.0],["1988-10-25",42.5843,42.5843,41.4637,42.5843,130.0],["1988-10-26",38.1018,38.1018,38.1018,38.1018,10.0],["1988-10-27",38.1018,40.343,35.8605,35.8605,555.0],["1988-10-28",35.8605,35.8605,35.8605,35.8605,0.0],["1988-10-31",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-01",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-02",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-03",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-04",35.8605,35.8605,35.8605,35.8605,75.0],["1988-11-07",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-08",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-09",42.5843,42.5843,42.5843,42.5843,25.0],["1988-11-10",42.5843,42.5843,42.5843,42.5843,0.0],["1988-11-11",42.5843,42.5843,42.5843,42.5843,0.0],["1988-11-14",35.8605,35.8605,35.8605,35.8605,50.0],["1988-11-15",35.8605,40.343,35.8605,35.8605,80.0],["1988-11-16",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-17",42.5843,42.5843,42.5843,42.5843,50.0],["1988-11-18",38.1018,38.1018,31.3779,35.8605,500.0],["1988-11-21",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-22",35.8605,35.8605,35.8605,35.8605,50.0],["1988-11-23",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-25",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-28",35.8605,35.8605,35.8605,35.8605,10.0],["1988-11-29",35.8605,35.8605,35.8605,35.8605,0.0],["1988-11-30",31.3779,31.3779,31.3779,31.3779,105.0],["1988-12-01",31.3779,31.3779,31.3779,31.3779,25.0],["1988-12-02",31.3779,35.8605,31.3779,31.3779,175.0],["1988-12-05",31.3779,35.8605,31.3779,35.8605,130.0],["1988-12-06",35.8605,35.8605,29.1366,31.3779,305.0],["1988-12-07",31.3779,31.3779,31.3779,31.3779,0.0],["1988-12-08",33.6192,33.6192,33.6192,33.6192,25.0],["1988-12-09",33.6192,33.6192,33.6192,33.6192,0.0],["1988-12-12",33.6192,33.6192,33.6192,33.6192,0.0],["1988-12-13",33.6192,33.6192,33.6192,33.6192,0.0],["1988-12-14",29.1366,29.1366,29.1366,29.1366,100.0],["1988-12-15",29.1366,31.3779,26.8954,26.8954,185.0],["1988-12-16",29.1366,31.3779,29.1366,31.3779,165.0],["1988-12-19",31.3779,35.8605,29.1366,29.1366,225.0],["1988-12-20",31.3779,35.8605,31.3779,33.6192,165.0],["1988-12-21",29.1366,29.1366,26.8954,26.8954,1550.0],["1988-12-22",29.1366,33.6192,29.1366,33.6192,55.0],["1988-12-23",35.8605,35.8605,35.8605,35.8605,125.0],["1988-12-27",30.2573,30.2573,30.2573,30.2573,150.0],["1988-12-28",30.2573,33.6192,29.1366,29.1366,685.0],["1988-12-29",29.1366,29.1366,29.1366,29.1366,0.0],["1988-12-30",29.1366,33.6192,29.1366,33.6192,60.0],["1989-01-03",33.6192,33.6192,33.6192,33.6192,0.0],["1989-01-04",33.6192,33.6192,33.6192,33.6192,0.0],["1989-01-05",33.6192,33.6192,33.6192,33.6192,0.0],["1989-01-06",30.2573,30.2573,29.697,29.697,300.0],["1989-01-09",29.697,29.697,29.697,29.697,0.0],["1989-01-10",29.697,29.697,29.697,29.697,0.0],["1989-01-11",29.697,29.697,29.697,29.697,0.0],["1989-01-12",35.3002,35.3002,35.3002,35.3002,50.0],["1989-01-13",35.3002,35.3002,35.3002,35.3002,15.0],["1989-01-16",35.3002,35.3002,35.3002,35.3002,0.0],["1989-01-17",34.1795,34.1795,34.1795,34.1795,50.0],["1989-01-18",33.6192,33.6192,33.6192,33.6192,25.0],["1989-01-19",33.6192,33.6192,33.6192,33.6192,0.0],["1989-01-20",33.6192,33.6192,33.6192,33.6192,0.0],["1989-01-23",33.6192,33.6192,33.6192,33.6192,0.0],["1989-01-24",29.1366,29.1366,29.1366,29.1366,25.0],["1989-01-25",32.4986,35.3002,32.4986,35.3002,320.0],["1989-01-26",35.3002,40.343,35.3002,36.4208,385.0],["1989-01-27",40.343,42.024,40.343,40.343,425.0],["1989-01-30",40.343,42.024,35.8605,40.343,1250.0],["1989-01-31",40.343,42.5843,35.8605,40.343,13155.0],["1989-02-01",40.343,42.5843,40.343,40.343,4920.0],["1989-02-02",40.343,45.9462,35.8605,45.9462,12150.0],["1989-02-03",45.9462,45.9462,40.343,41.4637,1400.0],["1989-02-06",40.343,40.343,35.8605,40.343,4390.0],["1989-02-07",40.343,40.343,38.1018,40.343,950.0],["1989-02-08",40.343,43.705,35.8605,38.1018,1250.0],["1989-02-09",36.9811,36.9811,36.9811,36.9811,100.0],["1989-02-10",40.343,40.343,40.343,40.343,50.0],["1989-02-13",40.343,42.5843,36.4208,36.4208,575.0],["1989-02-14",42.5843,42.5843,42.5843,42.5843,50.0],["1989-02-15",42.5843,42.5843,42.5843,42.5843,0.0],["1989-02-16",40.343,40.343,38.1018,40.343,75.0],["1989-02-17",40.343,40.343,40.343,40.343,40.0],["1989-02-21",40.343,40.343,40.343,40.343,0.0],["1989-02-22",40.343,42.5843,38.1018,38.1018,475.0],["1989-02-23",38.1018,38.1018,38.1018,38.1018,0.0],["1989-02-24",38.1018,38.1018,38.1018,38.1018,0.0],["1989-02-27",39.2224,42.5843,39.2224,40.343,320.0],["1989-02-28",37.5414,37.5414,35.8605,35.8605,140.0],["1989-03-01",35.8605,35.8605,34.7398,34.7398,370.0],["1989-03-02",35.8605,39.2224,35.8605,35.8605,715.0],["1989-03-03",35.8605,38.1018,35.8605,35.8605,1125.0],["1989-03-06",35.8605,35.8605,31.3779,31.3779,545.0],["1989-03-07",33.6192,35.8605,33.6192,35.8605,350.0],["1989-03-08",31.3779,31.3779,31.3779,31.3779,305.0],["1989-03-09",31.3779,31.3779,31.3779,31.3779,0.0],["1989-03-10",31.3779,33.6192,29.1366,33.6192,3600.0],["1989-03-13",31.3779,31.3779,31.3779,31.3779,335.0],["1989-03-14",31.3779,31.3779,29.1366,29.1366,1050.0],["1989-03-15",31.3779,33.6192,31.3779,33.6192,455.0],["1989-03-16",33.0589,33.0589,29.1366,31.3779,395.0],["1989-03-17",33.0589,33.0589,33.0589,33.0589,50.0],["1989-03-20",29.1366,29.1366,27.4557,27.4557,130.0],["1989-03-21",31.3779,31.3779,31.3779,31.3779,50.0],["1989-03-22",27.4557,27.4557,27.4557,27.4557,10.0],["1989-03-23",31.3779,31.3779,31.3779,31.3779,100.0],["1989-03-27",31.3779,31.3779,31.3779,31.3779,50.0],["1989-03-28",31.3779,31.3779,31.3779,31.3779,0.0],["1989-03-29",27.4557,27.4557,27.4557,27.4557,50.0],["1989-03-30",29.1366,29.1366,29.1366,29.1366,15.0],["1989-03-31",29.1366,29.1366,26.8954,26.8954,1025.0],["1989-04-03",29.1366,29.1366,29.1366,29.1366,30.0],["1989-04-04",29.1366,29.1366,29.1366,29.1366,15.0],["1989-04-05",29.1366,29.1366,29.1366,29.1366,5.0],["1989-04-06",28.016,28.016,28.016,28.016,50.0],["1989-04-07",28.5763,29.1366,28.5763,29.1366,525.0],["1989-04-10",29.1366,29.1366,29.1366,29.1366,350.0],["1989-04-11",29.1366,31.3779,26.8954,31.3779,675.0],["1989-04-12",29.1366,29.1366,26.8954,26.8954,715.0],["1989-04-13",28.016,31.3779,28.016,30.2573,210.0],["1989-04-14",30.2573,31.3779,29.1366,29.1366,330.0],["1989-04-17",29.1366,29.1366,29.1366,29.1366,0.0],["1989-04-18",29.1366,29.1366,29.1366,29.1366,0.0],["1989-04-19",29.1366,31.3779,29.1366,29.1366,255.0],["1989-04-20",29.1366,31.3779,26.8954,31.3779,75.0],["1989-04-21",30.2573,30.2573,26.8954,30.2573,2805.0],["1989-04-24",30.2573,30.2573,30.2573,30.2573,0.0],["1989-04-25",30.2573,31.3779,26.8954,31.3779,30.0],["1989-04-26",31.3779,31.3779,31.3779,31.3779,0.0],["1989-04-27",31.3779,31.3779,31.3779,31.3779,115.0],["1989-04-28",26.8954,26.8954,26.8954,26.8954,100.0],["1989-05-01",26.8954,26.8954,26.8954,26.8954,0.0],["1989-05-02",26.8954,29.1366,26.335,26.335,1130.0],["1989-05-03",28.016,31.3779,28.016,31.3779,20.0],["1989-05-04",31.3779,31.3779,25.7747,29.1366,220.0],["1989-05-05",30.2573,31.3779,30.2573,30.2573,180.0],["1989-05-08",29.1366,29.1366,26.8954,26.8954,125.0],["1989-05-09",26.8954,29.1366,25.7747,26.8954,325.0],["1989-05-10",26.8954,26.8954,26.8954,26.8954,225.0],["1989-05-11",26.8954,28.016,25.7747,25.7747,440.0],["1989-05-12",26.8954,26.8954,26.8954,26.8954,40.0],["1989-05-15",26.8954,26.8954,25.7747,26.8954,150.0],["1989-05-16",24.6541,24.6541,24.6541,24.6541,490.0],["1989-05-17",26.8954,26.8954,26.8954,26.8954,100.0],["1989-05-18",26.8954,26.8954,26.8954,26.8954,55.0],["1989-05-19",26.8954,26.8954,24.6541,24.6541,585.0],["1989-05-22",24.6541,25.7747,24.6541,25.7747,150.0],["1989-05-23",25.7747,25.7747,23.5334,25.7747,350.0],["1989-05-24",24.6541,24.6541,23.5334,24.6541,645.0],["1989-05-25",24.6541,24.6541,24.6541,24.6541,0.0],["1989-05-26",24.6541,24.6541,24.6541,24.6541,100.0],["1989-05-30",24.6541,24.6541,24.6541,24.6541,100.0],["1989-05-31",24.6541,24.6541,24.6541,24.6541,275.0],["1989-06-01",24.6541,25.7747,24.6541,24.6541,25.0],["1989-06-02",24.6541,25.7747,24.6541,24.6541,190.0],["1989-06-05",24.6541,25.7747,24.6541,24.6541,1375.0],["1989-06-06",24.6541,25.7747,23.5334,24.6541,2700.0],["1989-06-07",24.6541,24.6541,24.6541,24.6541,3475.0],["1989-06-08",24.6541,24.6541,24.6541,24.6541,955.0],["1989-06-09",24.6541,24.6541,24.6541,24.6541,150.0],["1989-06-12",24.6541,30.2573,19.0509,30.2573,284210.0],["1989-06-13",30.2573,31.3779,21.2922,23.5334,6315.0],["1989-06-14",26.8954,29.697,26.8954,29.697,995.0],["1989-06-15",29.697,30.2573,26.8954,30.2573,5095.0],["1989-06-16",30.2573,30.2573,29.1366,30.2573,730.0],["1989-06-19",30.2573,31.3779,29.1366,31.3779,1555.0],["1989-06-20",31.3779,31.3779,29.1366,30.2573,370.0],["1989-06-21",30.2573,31.3779,29.1366,29.1366,545.0],["1989-06-22",29.1366,30.2573,25.7747,30.2573,3760.0],["1989-06-23",30.2573,30.2573,24.6541,28.016,5400.0],["1989-06-26",28.016,29.1366,28.016,29.1366,200.0],["1989-06-27",29.1366,29.1366,26.8954,26.8954,3330.0],["1989-06-28",29.1366,29.1366,29.1366,29.1366,50.0],["1989-06-29",29.1366,29.1366,26.8954,28.016,910.0],["1989-06-30",26.8954,26.8954,26.8954,26.8954,150.0],["1989-07-03",26.8954,26.8954,26.8954,26.8954,40.0],["1989-07-05",26.8954,28.016,25.7747,25.7747,1965.0],["1989-07-06",25.7747,28.016,25.7747,26.8954,13725.0],["1989-07-07",26.8954,31.3779,24.6541,29.1366,19540.0],["1989-07-10",29.1366,31.3779,29.1366,29.1366,1515.0],["1989-07-11",29.1366,29.1366,29.1366,29.1366,450.0],["1989-07-12",28.016,28.016,26.8954,28.016,1115.0],["1989-07-13",28.016,29.1366,28.016,29.1366,240.0],["1989-07-14",29.1366,32.4986,28.016,30.2573,10125.0],["1989-07-17",30.2573,32.4986,28.016,31.3779,3720.0],["1989-07-18",31.3779,33.6192,30.2573,32.4986,8290.0],["1989-07-19",32.4986,34.7398,31.3779,33.0589,6745.0],["1989-07-20",33.0589,35.8605,32.4986,34.7398,6225.0],["1989-07-21",33.6192,33.6192,32.4986,32.4986,2375.0],["1989-07-24",32.4986,33.6192,32.4986,33.0589,1960.0],["1989-07-25",33.0589,33.6192,32.4986,33.6192,1740.0],["1989-07-26",33.6192,34.7398,31.3779,33.6192,2085.0],["1989-07-27",33.6192,34.7398,31.3779,32.4986,930.0],["1989-07-28",32.4986,32.4986,30.2573,32.4986,275.0],["1989-07-31",31.3779,31.3779,30.2573,31.3779,670.0],["1989-08-01",31.3779,32.4986,30.2573,30.2573,1765.0],["1989-08-02",30.2573,32.4986,30.2573,32.4986,1190.0],["1989-08-03",32.4986,32.4986,31.3779,32.4986,395.0],["1989-08-04",32.4986,33.6192,31.3779,31.3779,23530.0],["1989-08-07",31.3779,34.1795,31.3779,34.1795,10270.0],["1989-08-08",34.1795,34.7398,32.4986,33.6192,5780.0],["1989-08-09",33.6192,39.2224,33.6192,35.8605,24855.0],["1989-08-10",35.8605,38.1018,35.3002,36.9811,4570.0],["1989-08-11",36.9811,42.5843,35.8605,41.4637,29830.0],["1989-08-14",41.4637,45.9462,41.4637,45.9462,22050.0],["1989-08-15",45.9462,49.3082,44.8256,44.8256,41795.0],["1989-08-16",44.8256,48.1875,44.8256,48.1875,8915.0],["1989-08-17",48.1875,53.7907,46.5066,53.7907,23210.0],["1989-08-18",53.7907,56.032,50.4288,51.5494,18120.0],["1989-08-21",51.5494,56.032,51.5494,54.9114,15480.0],["1989-08-22",54.9114,57.1526,53.7907,56.032,9105.0],["1989-08-23",56.032,57.1526,51.5494,53.7907,4985.0],["1989-08-24",53.7907,53.7907,50.4288,53.7907,7315.0],["1989-08-25",53.7907,53.7907,49.3082,51.5494,3210.0],["1989-08-28",51.5494,52.6701,50.4288,51.5494,2130.0],["1989-08-29",51.5494,52.1098,49.3082,50.4288,2930.0],["1989-08-30",50.4288,58.2733,50.4288,56.032,4315.0],["1989-08-31",56.032,58.2733,56.032,56.032,2340.0],["1989-09-01",56.032,58.8336,56.032,58.2733,4205.0],["1989-09-05",58.2733,60.5146,57.1526,58.2733,5525.0],["1989-09-06",58.2733,61.6352,58.2733,61.6352,4910.0],["1989-09-07",61.6352,64.9971,58.8336,63.3161,8735.0],["1989-09-08",63.3162,64.9971,59.3939,60.5146,1405.0],["1989-09-11",60.5145,62.7558,53.7907,56.032,5075.0],["1989-09-12",56.032,56.032,51.5494,54.9114,1395.0],["1989-09-13",54.9114,56.032,53.7907,54.9114,1620.0],["1989-09-14",54.9114,54.9114,51.5494,52.6701,985.0],["1989-09-15",52.6701,56.032,50.4288,52.6701,2070.0],["1989-09-18",52.6701,56.032,52.6701,56.032,2405.0],["1989-09-19",56.032,56.032,53.7907,53.7907,2040.0],["1989-09-20",53.7907,56.032,53.7907,56.032,4440.0],["1989-09-21",54.9114,54.9114,53.7907,53.7907,555.0],["1989-09-22",53.7907,54.9114,53.7907,54.9114,875.0],["1989-09-25",54.9114,54.9114,53.7907,54.9114,795.0],["1989-09-26",54.9114,54.9114,52.6701,53.7907,2190.0],["1989-09-27",53.7907,53.7907,51.5494,52.6701,1795.0],["1989-09-28",52.6701,52.6701,49.3082,52.6701,1895.0],["1989-09-29",52.6701,52.6701,49.3082,50.4288,1775.0],["1989-10-02",50.4288,51.5494,48.1875,49.3082,785.0],["1989-10-03",49.3082,50.4288,48.1875,49.3082,1680.0],["1989-10-04",49.3082,51.5494,49.3082,49.3082,1705.0],["1989-10-05",48.1875,48.1875,48.1875,48.1875,10.0],["1989-10-06",48.1875,49.8685,48.1875,48.1875,585.0],["1989-10-09",48.1875,49.8685,48.1875,49.3082,335.0],["1989-10-10",49.3082,49.8685,48.1875,49.8685,4200.0],["1989-10-11",49.8685,53.7907,47.0669,53.7907,880.0],["1989-10-12",53.7907,58.2733,53.7907,57.1526,6115.0],["1989-10-13",57.1526,58.2733,51.5494,51.5494,2680.0],["1989-10-16",50.4288,50.4288,45.9462,49.3082,2685.0],["1989-10-17",49.3082,50.4288,43.705,44.8256,3165.0],["1989-10-18",44.8256,44.8256,38.1018,40.343,8740.0],["1989-10-19",40.343,41.4637,38.1018,40.343,6140.0],["1989-10-20",40.343,42.5843,39.7827,41.4637,11575.0],["1989-10-23",41.4637,42.5843,40.343,41.4637,16210.0],["1989-10-24",41.4637,42.5843,41.4637,42.5843,1005.0],["1989-10-25",42.5843,42.5843,41.4637,42.5843,8590.0],["1989-10-26",42.5843,47.0669,42.5843,43.705,3970.0],["1989-10-27",43.705,46.5066,43.705,45.9462,985.0],["1989-10-30",48.1875,51.5494,48.1875,48.1875,3930.0],["1989-10-31",48.1875,49.3082,47.0669,47.0669,4965.0],["1989-11-01",47.0669,47.0669,42.5843,47.0669,2810.0],["1989-11-02",47.0669,47.0669,43.705,47.0669,9705.0],["1989-11-03",47.0669,48.1875,45.9462,48.1875,7860.0],["1989-11-06",48.1875,48.1875,42.5843,44.8256,2120.0],["1989-11-07",42.5843,42.5843,42.5843,42.5843,2800.0],["1989-11-08",43.705,48.1875,43.705,48.1875,2900.0],["1989-11-09",48.1875,48.1875,44.8256,48.1875,6135.0],["1989-11-10",48.1875,48.1875,47.0669,48.1875,1350.0],["1989-11-13",48.1875,48.1875,47.0669,48.1875,415.0],["1989-11-14",48.1875,48.1875,47.0669,47.0669,3190.0],["1989-11-15",47.0669,48.1875,42.5843,48.1875,11075.0],["1989-11-16",48.1875,48.1875,44.8256,45.9462,815.0],["1989-11-17",44.8256,44.8256,44.8256,44.8256,290.0],["1989-11-20",44.8256,45.9462,40.343,40.343,1300.0],["1989-11-21",40.343,44.8256,40.343,41.4637,2330.0],["1989-11-22",40.343,40.343,33.6192,36.4208,1995.0],["1989-11-24",35.8605,35.8605,33.6192,34.7398,3515.0],["1989-11-27",34.7398,34.7398,31.3779,33.6192,3390.0],["1989-11-28",32.4986,32.4986,31.3779,31.3779,2610.0],["1989-11-29",31.3779,32.4986,31.3779,32.4986,2680.0],["1989-11-30",32.4986,32.4986,30.2573,32.4986,4215.0],["1989-12-01",32.4986,32.4986,26.8954,26.8954,17100.0],["1989-12-04",28.016,30.2573,28.016,28.5763,4365.0],["1989-12-05",28.5763,34.7398,28.016,32.4986,7255.0],["1989-12-06",32.4986,33.6192,31.3779,32.4986,2975.0],["1989-12-07",32.4986,32.4986,30.2573,32.4986,3790.0],["1989-12-08",31.3779,31.3779,30.2573,30.2573,7110.0],["1989-12-11",30.2573,31.3779,22.9731,30.2573,3690.0],["1989-12-12",30.2573,31.3779,29.1366,31.3779,2350.0],["1989-12-13",31.3779,31.3779,30.2573,31.3779,1185.0],["1989-12-14",31.3779,31.3779,30.2573,30.2573,1490.0],["1989-12-15",30.2573,31.3779,30.2573,31.3779,1185.0],["1989-12-18",31.3779,31.3779,29.1366,30.2573,2260.0],["1989-12-19",30.2573,31.3779,29.1366,29.1366,430.0],["1989-12-20",29.1366,31.3779,29.1366,29.1366,1010.0],["1989-12-21",29.1366,31.3779,29.1366,30.2573,730.0],["1989-12-22",30.2573,31.3779,29.1366,31.3779,7545.0],["1989-12-26",31.3779,31.3779,28.016,28.016,3790.0],["1989-12-27",29.1366,30.2573,29.1366,30.2573,1575.0],["1989-12-28",30.2573,30.2573,29.1366,30.2573,3440.0],["1989-12-29",31.3779,40.343,31.3779,35.8605,9930.0],["1990-01-02",35.8605,40.343,35.8605,40.343,1425.0],["1990-01-03",40.343,40.343,35.8605,40.343,690.0],["1990-01-04",40.343,40.343,35.8605,35.8605,215.0],["1990-01-05",35.8605,40.343,35.8605,40.343,865.0],["1990-01-08",40.343,40.343,34.7398,36.9811,2685.0],["1990-01-09",36.9811,36.9811,33.6192,34.7398,5135.0],["1990-01-10",33.6192,33.6192,33.6192,33.6192,265.0],["1990-01-11",33.6192,34.7398,31.3779,34.7398,815.0],["1990-01-12",34.7398,35.8605,31.3779,31.3779,195.0],["1990-01-15",31.3779,33.6192,31.3779,31.3779,870.0],["1990-01-16",31.3779,31.3779,29.1366,31.3779,1250.0],["1990-01-17",31.3779,31.3779,29.1366,31.3779,280.0],["1990-01-18",31.3779,31.3779,29.1366,31.3779,1050.0],["1990-01-19",31.3779,33.6192,29.1366,33.6192,3640.0],["1990-01-22",33.6192,35.8605,31.3779,31.3779,370.0],["1990-01-23",31.3779,32.4986,29.1366,31.3779,2400.0],["1990-01-24",30.2573,30.2573,26.8954,30.2573,5465.0],["1990-01-25",27.4557,27.4557,26.8954,26.8954,590.0],["1990-01-26",26.8954,29.1366,26.8954,27.4557,940.0],["1990-01-29",27.4557,29.1366,26.8954,26.8954,1475.0],["1990-01-30",26.8954,28.016,25.7747,26.8954,3460.0],["1990-01-31",26.8954,26.8954,24.6541,24.6541,655.0],["1990-02-01",24.6541,26.8954,24.6541,26.8954,1065.0],["1990-02-02",26.8954,34.7398,24.6541,30.2573,5625.0],["1990-02-05",30.2573,33.6192,30.2573,32.4986,2195.0],["1990-02-06",31.3779,31.3779,26.8954,29.1366,1085.0],["1990-02-07",29.1366,30.2573,26.8954,28.016,640.0],["1990-02-08",28.016,30.2573,28.016,28.016,1390.0],["1990-02-09",28.016,29.1366,26.8954,26.8954,2365.0],["1990-02-12",26.8954,28.016,26.8954,28.016,865.0],["1990-02-13",28.016,28.016,26.8954,26.8954,210.0],["1990-02-14",26.8954,28.016,26.8954,26.8954,1755.0],["1990-02-15",26.8954,28.016,24.6541,26.8954,36475.0],["1990-02-16",26.8954,26.8954,25.7747,26.8954,3425.0],["1990-02-20",26.8954,26.8954,24.6541,24.6541,1060.0],["1990-02-21",24.6541,26.8954,24.6541,26.8954,1330.0],["1990-02-22",26.8954,26.8954,24.6541,24.6541,1065.0],["1990-02-23",24.6541,29.1366,24.6541,26.8954,1675.0],["1990-02-26",26.8954,29.1366,26.8954,29.1366,590.0],["1990-02-27",29.1366,29.1366,25.7747,25.7747,1855.0],["1990-02-28",25.7747,29.1366,21.2922,21.2922,4325.0],["1990-03-01",22.4128,24.6541,22.4128,23.5334,1350.0],["1990-03-02",22.4128,22.4128,20.1715,20.1715,1590.0],["1990-03-05",20.1715,22.4128,20.1715,22.4128,2980.0],["1990-03-06",22.4128,25.7747,22.4128,23.5334,2585.0],["1990-03-07",23.5334,26.8954,23.5334,25.7747,2190.0],["1990-03-08",25.7747,26.8954,24.6541,26.8954,800.0],["1990-03-09",25.7747,25.7747,24.6541,24.6541,1150.0],["1990-03-12",24.6541,25.7747,24.6541,24.6541,1830.0],["1990-03-13",24.6541,25.7747,23.5334,24.6541,2995.0],["1990-03-14",24.6541,25.7747,23.5334,23.5334,1570.0],["1990-03-15",23.5334,28.016,23.5334,27.4557,12140.0],["1990-03-16",27.4557,28.5763,26.8954,26.8954,2740.0],["1990-03-19",26.335,26.335,25.7747,26.335,2040.0],["1990-03-20",25.2144,25.2144,24.6541,24.6541,4160.0],["1990-03-21",24.6541,24.6541,23.5334,23.5334,4420.0],["1990-03-22",22.9731,22.9731,21.8525,22.4128,6820.0],["1990-03-23",22.4128,23.5334,22.4128,23.5334,4060.0],["1990-03-26",22.9731,24.6541,22.9731,24.6541,5680.0],["1990-03-27",24.0938,24.6541,23.2533,23.2533,2660.0],["1990-03-28",23.5334,23.5334,23.5334,23.5334,1780.0],["1990-03-29",23.8136,23.8136,22.9731,23.5334,1700.0],["1990-03-30",23.5334,25.7747,23.5334,25.2144,8280.0],["1990-04-02",25.2144,25.2144,24.3739,24.3739,1360.0],["1990-04-03",24.3739,28.016,24.3739,28.016,5640.0],["1990-04-04",27.4557,29.1366,27.4557,28.8565,7080.0],["1990-04-05",28.2962,28.8565,28.016,28.016,3240.0],["1990-04-06",28.5763,28.5763,26.8954,27.4557,5780.0],["1990-04-09",26.8954,27.4557,26.8954,26.8954,1320.0],["1990-04-10",26.8954,27.1755,26.6152,27.1755,2620.0],["1990-04-11",26.6152,28.016,26.335,28.016,5860.0],["1990-04-12",27.4557,28.5763,27.4557,28.5763,4140.0],["1990-04-16",28.016,28.5763,28.016,28.2962,3240.0],["1990-04-17",28.2962,28.5763,28.016,28.016,3140.0],["1990-04-18",28.016,28.016,25.7747,26.8954,4340.0],["1990-04-19",26.335,26.335,25.2144,25.7747,1600.0],["1990-04-20",25.2144,25.7747,25.2144,25.2144,2600.0],["1990-04-23",26.335,26.335,25.2144,25.7747,1140.0],["1990-04-24",25.7747,25.7747,25.2144,25.7747,820.0],["1990-04-25",25.7747,25.7747,25.2144,25.4946,1760.0],["1990-04-26",25.7747,25.7747,25.4946,25.7747,1080.0],["1990-04-27",25.4946,25.4946,25.2144,25.2144,600.0],["1990-04-30",25.2144,25.2144,25.2144,25.2144,1160.0],["1990-05-01",25.2144,25.4946,24.0938,24.6541,2020.0],["1990-05-02",24.0938,24.6541,24.0938,24.0938,860.0],["1990-05-03",24.0938,24.0938,23.5334,24.0938,3700.0],["1990-05-04",24.0938,24.0938,23.8136,23.8136,4300.0],["1990-05-07",23.8136,24.3739,23.5334,24.0938,2180.0],["1990-05-08",24.6541,25.7747,24.6541,25.2144,9020.0],["1990-05-09",25.2144,25.7747,24.6541,25.7747,3160.0],["1990-05-10",24.6541,25.7747,24.0938,24.0938,940.0],["1990-05-11",25.2144,25.2144,24.3739,25.2144,3780.0],["1990-05-14",24.6541,26.8954,24.6541,26.8954,10440.0],["1990-05-15",26.335,28.5763,26.335,28.016,14080.0],["1990-05-16",27.4557,28.5763,27.4557,28.5763,14920.0],["1990-05-17",28.5763,28.5763,25.7747,26.335,5720.0],["1990-05-18",26.335,26.335,25.7747,26.335,33760.0],["1990-05-21",26.335,26.335,25.7747,25.7747,12820.0],["1990-05-22",25.7747,26.0549,25.7747,25.7747,34620.0],["1990-05-23",25.7747,26.0549,24.9342,25.2144,34640.0],["1990-05-24",25.2144,25.2144,25.2144,25.2144,11740.0],["1990-05-25",25.2144,25.4946,25.2144,25.4946,8220.0],["1990-05-29",25.4946,25.4946,24.6541,24.6541,9560.0],["1990-05-30",24.6541,24.9342,23.5334,23.5334,8120.0],["1990-05-31",24.6541,24.6541,23.8136,24.0938,1200.0],["1990-06-01",24.6541,24.6541,24.0938,24.6541,3240.0],["1990-06-04",24.6541,25.2144,24.0938,24.6541,2760.0],["1990-06-05",24.6541,25.2144,24.3739,24.3739,13600.0],["1990-06-06",24.0938,24.0938,23.5334,23.5334,5800.0],["1990-06-07",23.8136,24.0938,23.5334,23.5334,3400.0],["1990-06-08",23.5334,23.8136,22.9731,22.9731,2860.0],["1990-06-11",22.9731,23.2533,22.4128,22.9731,20660.0],["1990-06-12",22.9731,22.9731,22.4128,22.9731,10360.0],["1990-06-13",22.4128,22.9731,22.4128,22.4128,1520.0],["1990-06-14",22.4128,22.9731,22.4128,22.4128,7380.0],["1990-06-15",22.4128,22.9731,22.4128,22.4128,2740.0],["1990-06-18",22.9731,22.9731,22.693,22.693,3820.0],["1990-06-19",22.693,24.6541,22.693,23.8136,8920.0],["1990-06-20",24.0938,24.6541,23.5334,23.5334,9280.0],["1990-06-21",24.6541,24.6541,23.2533,23.2533,2360.0],["1990-06-22",24.0938,24.6541,22.9731,22.9731,2980.0],["1990-06-25",24.0938,24.0938,23.2533,23.2533,4000.0],["1990-06-26",24.0938,24.0938,22.4128,22.9731,2000.0],["1990-06-27",22.4128,22.4128,22.4128,22.4128,1600.0],["1990-06-28",22.9731,23.5334,22.693,23.5334,4980.0],["1990-06-29",24.0938,24.0938,22.9731,24.0938,2520.0],["1990-07-02",24.6541,25.2144,24.0938,24.0938,3920.0],["1990-07-03",24.0938,24.6541,24.0938,24.0938,4400.0],["1990-07-05",24.0938,25.2144,24.0938,24.6541,5220.0],["1990-07-06",24.0938,24.6541,24.0938,24.6541,3220.0],["1990-07-09",24.0938,24.0938,24.0938,24.0938,380.0],["1990-07-10",24.0938,24.6541,24.0938,24.0938,2480.0],["1990-07-11",24.0938,24.3739,24.0938,24.0938,10600.0],["1990-07-12",24.0938,24.3739,24.0938,24.0938,4380.0],["1990-07-13",24.0938,24.6541,24.0938,24.6541,2760.0],["1990-07-16",24.0938,24.6541,24.0938,24.0938,1580.0],["1990-07-17",24.6541,24.6541,24.0938,24.0938,1060.0],["1990-07-18",24.3739,24.6541,24.0938,24.0938,2820.0],["1990-07-19",24.0938,24.0938,24.0938,24.0938,4020.0],["1990-07-20",24.0938,24.3739,24.0938,24.3739,12900.0],["1990-07-23",24.3739,24.3739,23.5334,24.0938,12220.0],["1990-07-24",23.5334,23.8136,23.5334,23.5334,1600.0],["1990-07-25",23.8136,24.3739,23.5334,24.0938,4240.0],["1990-07-26",24.3739,24.3739,23.8136,24.3739,1540.0],["1990-07-27",24.6541,25.7747,24.0938,25.4946,6220.0],["1990-07-30",25.7747,25.7747,24.6541,25.4946,31360.0],["1990-07-31",24.9342,25.4946,24.9342,25.2144,1280.0],["1990-08-01",25.4946,25.4946,24.9342,25.4946,1120.0],["1990-08-02",25.4946,26.8954,25.2144,26.335,14740.0],["1990-08-03",26.335,27.4557,26.0549,27.4557,21520.0],["1990-08-06",27.4557,28.016,26.6152,28.016,6360.0],["1990-08-07",28.016,28.016,26.8954,26.8954,4100.0],["1990-08-08",26.8954,27.4557,26.335,26.335,8200.0],["1990-08-09",26.335,26.8954,24.6541,25.7747,10760.0],["1990-08-10",24.6541,25.2144,24.6541,24.6541,21260.0],["1990-08-13",24.6541,25.2144,24.6541,24.6541,54940.0],["1990-08-14",25.2144,26.8954,25.2144,26.335,14340.0],["1990-08-15",26.8954,26.8954,26.335,26.335,1200.0],["1990-08-16",26.335,26.8954,25.7747,25.7747,13180.0],["1990-08-17",25.7747,26.335,25.2144,26.335,4440.0],["1990-08-20",25.2144,25.7747,25.2144,25.2144,1560.0],["1990-08-21",25.2144,25.2144,24.6541,25.2144,7000.0],["1990-08-22",24.6541,25.2144,24.3739,24.6541,3100.0],["1990-08-23",24.3739,24.6541,23.5334,24.3739,5040.0],["1990-08-24",23.8136,24.6541,23.5334,24.3739,4320.0],["1990-08-27",24.3739,24.3739,23.8136,24.0938,800.0],["1990-08-28",24.0938,24.0938,23.5334,24.0938,1600.0],["1990-08-29",23.5334,24.0938,22.9731,24.0938,1700.0],["1990-08-30",23.5334,24.0938,22.9731,23.8136,2400.0],["1990-08-31",23.8136,23.8136,22.4128,23.5334,3300.0],["1990-09-04",22.4128,23.5334,22.4128,23.2533,720.0],["1990-09-05",23.2533,23.2533,22.4128,22.9731,11460.0],["1990-09-06",22.9731,22.9731,22.4128,22.9731,7800.0],["1990-09-07",22.693,22.693,22.693,22.693,1640.0],["1990-09-10",22.693,23.2533,22.693,22.9731,5300.0],["1990-09-11",22.9731,23.2533,22.693,22.693,1480.0],["1990-09-12",22.9731,22.9731,22.1326,22.693,10460.0],["1990-09-13",22.693,22.693,22.1326,22.693,1240.0],["1990-09-14",22.693,22.693,20.7318,22.1326,18100.0],["1990-09-17",22.1326,22.693,21.2922,22.1326,5760.0],["1990-09-18",21.8525,22.4128,21.8525,21.8525,1100.0],["1990-09-19",22.4128,22.4128,21.8525,21.8525,2420.0],["1990-09-20",21.8525,22.4128,21.2922,22.4128,10500.0],["1990-09-21",21.8525,22.9731,21.8525,22.4128,7060.0],["1990-09-24",21.8525,22.4128,21.8525,21.8525,1920.0],["1990-09-25",21.8525,22.4128,21.8525,21.8525,1260.0],["1990-09-26",22.4128,22.4128,20.7318,21.8525,3620.0],["1990-09-27",21.2922,21.2922,20.1715,21.2922,6600.0],["1990-09-28",20.1715,21.2922,20.1715,21.2922,1440.0],["1990-10-01",20.1715,21.2922,20.1715,21.2922,780.0],["1990-10-02",20.1715,21.2922,20.1715,21.2922,640.0],["1990-10-03",20.1715,21.2922,20.1715,21.2922,180.0],["1990-10-04",20.1715,21.2922,20.1715,21.2922,2240.0],["1990-10-05",20.1715,21.2922,20.1715,21.2922,700.0],["1990-10-08",20.1715,20.1715,20.1715,20.1715,200.0],["1990-10-09",20.1715,20.7318,20.1715,20.7318,1700.0],["1990-10-10",20.7318,21.2922,20.7318,20.7318,5460.0],["1990-10-11",21.012,21.2922,21.012,21.012,2420.0],["1990-10-12",21.2922,21.5723,21.012,21.5723,1580.0],["1990-10-15",21.5723,21.5723,21.2922,21.2922,680.0],["1990-10-16",21.2922,21.5723,20.7318,21.2922,2860.0],["1990-10-17",20.7318,20.7318,20.1715,20.4517,800.0],["1990-10-18",20.1715,21.2922,20.1715,21.2922,1440.0],["1990-10-19",20.7318,21.2922,20.1715,20.4517,3700.0],["1990-10-22",20.1715,20.7318,20.1715,20.7318,1680.0],["1990-10-23",20.1715,20.7318,20.1715,20.7318,2420.0],["1990-10-24",21.012,21.012,20.1715,20.7318,640.0],["1990-10-25",20.1715,20.1715,20.1715,20.1715,200.0],["1990-10-26",20.1715,21.2922,20.1715,20.1715,10280.0],["1990-10-29",20.4517,20.4517,20.1715,20.1715,1660.0],["1990-10-30",19.6112,20.1715,17.9302,19.0509,21380.0],["1990-10-31",19.0509,19.0509,17.9302,17.9302,3860.0],["1990-11-01",17.9302,19.0509,17.3699,17.3699,880.0],["1990-11-02",17.3699,17.9302,16.8096,16.8096,1320.0],["1990-11-05",16.8096,16.8096,12.327,13.4477,52740.0],["1990-11-06",14.5683,15.1286,13.4477,14.5683,19100.0],["1990-11-07",15.1286,15.1286,14.008,14.008,860.0],["1990-11-08",14.5683,14.5683,14.008,14.008,3300.0],["1990-11-09",14.008,14.5683,14.008,14.5683,2140.0],["1990-11-12",14.008,14.008,14.008,14.008,80.0],["1990-11-13",14.008,14.2882,14.008,14.008,1400.0],["1990-11-14",14.008,14.5683,14.008,14.5683,3980.0],["1990-11-15",14.008,14.5683,14.008,14.008,8320.0],["1990-11-16",14.008,14.5683,14.008,14.5683,2580.0],["1990-11-19",14.2882,14.5683,14.2882,14.2882,1580.0],["1990-11-20",14.5683,16.2493,14.5683,16.2493,9420.0],["1990-11-21",16.8096,16.8096,15.1286,16.8096,6600.0],["1990-11-23",15.689,16.8096,15.689,16.8096,860.0],["1990-11-26",15.689,15.689,15.689,15.689,240.0],["1990-11-27",16.2493,16.8096,15.689,15.689,2860.0],["1990-11-28",15.689,16.2493,15.689,16.2493,220.0],["1990-11-29",16.8096,17.3699,16.2493,16.8096,1840.0],["1990-11-30",16.8096,17.9302,16.8096,16.8096,3720.0],["1990-12-03",16.8096,17.9302,16.8096,16.8096,3440.0],["1990-12-04",16.8096,17.3699,16.2493,16.8096,26320.0],["1990-12-05",16.2493,16.8096,15.689,16.8096,29480.0],["1990-12-06",15.689,16.8096,15.689,15.689,13300.0],["1990-12-07",15.689,16.2493,15.689,15.689,5480.0],["1990-12-10",15.9691,15.9691,15.689,15.689,640.0],["1990-12-11",15.1286,16.2493,15.1286,15.689,9340.0],["1990-12-12",15.689,16.2493,15.689,15.689,3280.0],["1990-12-13",15.689,16.2493,15.689,16.2493,10440.0],["1990-12-14",15.689,16.2493,15.689,15.689,9460.0],["1990-12-17",15.689,16.8096,15.689,16.2493,5500.0],["1990-12-18",16.2493,17.3699,16.2493,17.3699,8080.0],["1990-12-19",16.8096,17.9302,16.8096,17.9302,17560.0],["1990-12-20",16.8096,17.9302,16.2493,16.2493,6860.0],["1990-12-21",16.8096,17.3699,15.689,17.3699,6700.0],["1990-12-24",16.2493,17.3699,16.2493,16.2493,1120.0],["1990-12-26",16.2493,16.8096,15.689,15.689,3200.0],["1990-12-27",16.8096,16.8096,15.1286,16.2493,2400.0],["1990-12-28",15.1286,16.2493,15.1286,16.2493,2280.0],["1990-12-31",15.689,16.2493,15.689,16.2493,1120.0],["1991-01-02",15.689,16.2493,15.689,16.2493,240.0],["1991-01-03",15.1286,15.689,15.1286,15.1286,1160.0],["1991-01-04",16.8096,16.8096,15.689,16.2493,340.0],["1991-01-07",15.1286,15.1286,15.1286,15.1286,460.0],["1991-01-08",15.1286,15.689,15.1286,15.1286,4020.0],["1991-01-09",15.1286,15.1286,15.1286,15.1286,440.0],["1991-01-10",15.1286,15.689,14.008,14.008,8340.0],["1991-01-11",14.5683,14.5683,10.9262,11.7667,12480.0],["1991-01-14",10.6461,12.327,10.0858,11.2064,4220.0],["1991-01-15",11.7667,11.7667,10.6461,10.6461,900.0],["1991-01-16",11.2064,12.327,11.2064,12.327,37580.0],["1991-01-17",12.327,12.327,10.0858,10.6461,6900.0],["1991-01-18",10.0858,10.6461,8.9651,8.9651,7480.0],["1991-01-21",9.5254,9.5254,8.9651,8.9651,520.0],["1991-01-22",8.9651,9.5254,8.4048,8.9651,31920.0],["1991-01-23",8.685,9.5254,8.4048,8.4048,9780.0],["1991-01-24",8.9651,9.5254,8.685,8.9651,13620.0],["1991-01-25",8.9651,9.5254,8.4048,8.4048,460.0],["1991-01-28",8.4048,8.4048,8.4048,8.4048,0.0],["1991-01-29",8.9651,9.5254,8.685,8.685,5260.0],["1991-01-30",8.9651,9.2453,7.8445,8.9651,3240.0],["1991-01-31",7.8445,7.8445,7.8445,7.8445,240.0],["1991-02-01",8.9651,8.9651,6.4437,7.004,14460.0],["1991-02-04",5.6032,6.1635,3.9222,5.6032,21120.0],["1991-02-05",5.6032,5.6032,4.4826,5.0429,44260.0],["1991-02-06",5.0429,5.323,4.4826,5.323,47540.0],["1991-02-07",5.8834,7.2842,5.8834,6.7238,22140.0],["1991-02-08",6.1635,7.2842,6.1635,7.2842,4500.0],["1991-02-11",7.2842,7.2842,7.2842,7.2842,2040.0],["1991-02-12",7.2842,7.2842,6.4437,6.4437,12320.0],["1991-02-13",6.4437,6.4437,6.4437,6.4437,300.0],["1991-02-14",6.4437,6.7238,6.1635,6.7238,18320.0],["1991-02-15",7.2842,7.2842,6.4437,6.4437,2000.0],["1991-02-19",7.004,7.004,6.7238,7.004,16720.0],["1991-02-20",7.004,7.2842,6.7238,7.2842,6500.0],["1991-02-21",7.2842,7.8445,6.7238,7.8445,13800.0],["1991-02-22",8.4048,9.8056,7.2842,9.2453,29440.0],["1991-02-25",9.8056,9.8056,8.9651,8.9651,15780.0],["1991-02-26",8.685,9.2453,8.4048,8.4048,7060.0],["1991-02-27",9.2453,9.2453,8.685,8.685,380.0],["1991-02-28",8.685,9.2453,8.685,9.2453,3480.0],["1991-03-01",8.685,9.2453,8.685,9.2453,17760.0],["1991-03-04",9.2453,9.5254,9.2453,9.5254,5000.0],["1991-03-05",9.5254,9.5254,8.685,8.685,8720.0],["1991-03-06",9.2453,9.2453,9.2453,9.2453,740.0],["1991-03-07",9.2453,9.2453,8.685,9.2453,980.0],["1991-03-08",8.685,9.2453,8.1246,8.1246,4560.0],["1991-03-11",8.1246,8.1246,8.1246,8.1246,180.0],["1991-03-12",8.685,8.685,8.685,8.685,200.0],["1991-03-13",8.4048,8.685,7.8445,7.8445,9600.0],["1991-03-14",7.8445,8.4048,7.2842,7.5643,7540.0],["1991-03-15",7.004,7.2842,6.7238,7.2842,10680.0],["1991-03-18",7.8445,7.8445,6.7238,7.2842,1600.0],["1991-03-19",6.7238,7.2842,6.1635,6.1635,4080.0],["1991-03-20",6.1635,6.7238,6.1635,6.7238,440.0],["1991-03-21",6.1635,6.7238,6.1635,6.7238,4140.0],["1991-03-22",7.004,7.8445,7.004,7.004,5640.0],["1991-03-25",8.9651,8.9651,7.8445,7.8445,7920.0],["1991-03-26",7.8445,8.1246,6.4437,7.2842,39200.0],["1991-03-27",7.8445,8.4048,7.8445,8.4048,400.0],["1991-03-28",7.8445,7.8445,7.8445,7.8445,680.0],["1991-04-01",7.8445,8.4048,7.8445,8.1246,4420.0],["1991-04-02",8.4048,8.9651,8.4048,8.9651,1600.0],["1991-04-03",9.5254,9.5254,8.4048,8.9651,24940.0],["1991-04-04",9.3854,9.5254,8.9651,9.2453,17440.0],["1991-04-05",9.3854,10.6461,9.2453,10.0858,15000.0],["1991-04-08",10.6461,11.2064,10.0858,10.3659,7160.0],["1991-04-09",10.0858,10.2258,9.2453,10.0858,56560.0],["1991-04-10",10.0858,10.3659,9.8056,10.0858,16040.0],["1991-04-11",9.6655,10.3659,9.5254,10.0858,100900.0],["1991-04-12",10.3659,10.9262,10.0858,10.6461,8440.0],["1991-04-15",10.9262,10.9262,10.6461,10.9262,10480.0],["1991-04-16",10.9262,11.7667,10.6461,11.7667,30200.0],["1991-04-17",11.2064,11.7667,8.9651,9.5254,40700.0],["1991-04-18",9.5254,9.5254,8.4048,9.2453,19540.0],["1991-04-19",8.9651,9.2453,8.4048,8.9651,6180.0],["1991-04-22",8.9651,9.2453,8.685,9.2453,37160.0],["1991-04-23",9.2453,9.5254,8.9651,9.5254,940.0],["1991-04-24",9.5254,9.5254,8.9651,9.5254,8660.0],["1991-04-25",9.5254,10.6461,9.5254,10.6461,19200.0],["1991-04-26",10.3659,10.9262,9.8056,10.9262,14160.0],["1991-04-29",10.6461,10.9262,10.6461,10.9262,640.0],["1991-04-30",10.3659,11.2064,10.3659,10.6461,5860.0],["1991-05-01",10.9262,10.9262,10.6461,10.6461,1120.0],["1991-05-02",10.6461,10.9262,10.3659,10.9262,14960.0],["1991-05-03",10.6461,10.9262,10.6461,10.9262,120.0],["1991-05-06",10.6461,10.6461,10.3659,10.6461,1900.0],["1991-05-07",10.3659,10.3659,10.3659,10.3659,140.0],["1991-05-08",10.6461,10.9262,10.3659,10.9262,2500.0],["1991-05-09",10.6461,11.2064,10.3659,11.2064,5640.0],["1991-05-10",10.9262,10.9262,10.3659,10.9262,10140.0],["1991-05-13",10.3659,10.9262,10.3659,10.9262,7220.0],["1991-05-14",10.6461,10.9262,10.0858,10.0858,8700.0],["1991-05-15",10.9262,10.9262,9.5254,10.6461,8140.0],["1991-05-16",9.5254,9.5254,9.5254,9.5254,260.0],["1991-05-17",8.9651,10.0858,8.9651,8.9651,4680.0],["1991-05-20",8.9651,8.9651,8.9651,8.9651,20.0],["1991-05-21",8.9651,8.9651,8.9651,8.9651,0.0],["1991-05-22",10.0858,10.0858,8.9651,8.9651,740.0],["1991-05-23",8.9651,8.9651,8.9651,8.9651,0.0],["1991-05-24",9.2453,9.5254,8.9651,8.9651,920.0],["1991-05-28",9.2453,9.5254,9.2453,9.5254,6000.0],["1991-05-29",9.8056,10.0858,9.5254,9.8056,3060.0],["1991-05-30",10.6461,10.6461,10.0858,10.6461,4400.0],["1991-05-31",9.5254,10.0858,9.5254,10.0858,2800.0],["1991-06-03",9.5254,9.5254,9.2453,9.2453,1460.0],["1991-06-04",8.9651,9.5254,8.9651,9.2453,15500.0],["1991-06-05",9.2453,9.5254,8.4048,8.4048,17100.0],["1991-06-06",9.5254,9.5254,8.4048,8.9651,8320.0],["1991-06-07",7.8445,8.9651,7.8445,8.9651,3380.0],["1991-06-10",8.4048,8.4048,8.4048,8.4048,3700.0],["1991-06-11",7.8445,8.9651,7.8445,8.685,2540.0],["1991-06-12",7.2842,8.4048,7.2842,8.4048,1440.0],["1991-06-13",7.2842,8.4048,7.2842,7.8445,1460.0],["1991-06-14",7.2842,7.2842,7.2842,7.2842,140.0],["1991-06-17",7.2842,8.4048,7.2842,7.8445,1240.0],["1991-06-18",7.2842,8.4048,7.2842,7.8445,1540.0],["1991-06-19",7.2842,8.4048,7.2842,7.2842,8020.0],["1991-06-20",6.7238,6.7238,6.7238,6.7238,40.0],["1991-06-21",6.7238,7.2842,6.7238,6.7238,480.0],["1991-06-24",6.7238,6.7238,6.1635,6.4437,2000.0],["1991-06-25",5.8834,6.7238,5.323,6.7238,10700.0],["1991-06-26",6.1635,6.7238,5.8834,6.4437,25380.0],["1991-06-27",6.1635,6.7238,6.1635,6.7238,3480.0],["1991-06-28",6.7238,6.7238,6.1635,6.1635,1680.0],["1991-07-01",6.7238,6.7238,6.1635,6.7238,10400.0],["1991-07-02",7.004,7.2842,7.004,7.2842,12000.0],["1991-07-03",7.2842,7.8445,6.7238,7.2842,6720.0],["1991-07-05",7.004,7.004,7.004,7.004,1400.0],["1991-07-08",7.004,7.004,7.004,7.004,0.0],["1991-07-09",7.004,7.004,7.004,7.004,0.0],["1991-07-10",6.7238,7.2842,6.7238,7.2842,1400.0],["1991-07-11",6.7238,7.004,6.1635,6.1635,4780.0],["1991-07-12",6.1635,6.1635,6.1635,6.1635,0.0],["1991-07-15",6.1635,6.1635,6.1635,6.1635,480.0],["1991-07-16",6.1635,6.1635,5.6032,6.1635,6420.0],["1991-07-17",5.323,5.6032,4.7627,5.6032,12460.0],["1991-07-18",5.6032,6.1635,5.6032,5.6032,4000.0],["1991-07-19",5.7433,6.1635,5.0429,5.8834,6480.0],["1991-07-22",6.1635,6.1635,5.8834,6.1635,3480.0],["1991-07-23",5.6032,6.1635,3.9222,4.4826,36220.0],["1991-07-24",4.7627,5.6032,4.7627,4.7627,2040.0],["1991-07-25",4.7627,4.7627,4.7627,4.7627,0.0],["1991-07-26",4.2024,5.6032,4.2024,4.7627,1520.0],["1991-07-29",4.7627,4.7627,4.7627,4.7627,0.0],["1991-07-30",4.4826,5.6032,4.4826,4.4826,1520.0],["1991-07-31",5.183,5.183,5.183,5.183,500.0],["1991-08-01",4.4826,5.6032,4.4826,5.0429,1540.0],["1991-08-02",4.7627,5.6032,4.7627,5.0429,1280.0],["1991-08-05",4.7627,5.6032,4.7627,5.323,4940.0],["1991-08-06",6.1635,6.4437,6.1635,6.1635,3260.0],["1991-08-07",5.6032,5.8834,5.6032,5.8834,1920.0],["1991-08-08",6.4437,6.4437,5.6032,6.4437,16160.0],["1991-08-09",5.8834,6.7238,5.8834,6.7238,17280.0],["1991-08-12",6.7238,6.7238,6.7238,6.7238,140.0],["1991-08-13",6.4437,6.4437,6.1635,6.1635,500.0],["1991-08-14",6.1635,6.1635,6.1635,6.1635,60.0],["1991-08-15",6.1635,6.1635,6.1635,6.1635,1420.0],["1991-08-16",6.1635,6.1635,6.1635,6.1635,0.0],["1991-08-19",6.1635,6.1635,5.6032,5.6032,1300.0],["1991-08-20",6.7238,6.7238,5.323,5.323,1040.0],["1991-08-21",5.323,5.6032,5.323,5.6032,480.0],["1991-08-22",6.7238,6.7238,5.323,6.1635,4320.0],["1991-08-23",6.1635,6.4437,5.6032,5.6032,4500.0],["1991-08-26",5.6032,6.4437,5.6032,6.3036,5840.0],["1991-08-27",6.7238,6.7238,5.6032,6.7238,480.0],["1991-08-28",6.7238,6.7238,5.6032,5.6032,1140.0],["1991-08-29",5.6032,5.6032,5.6032,5.6032,0.0],["1991-08-30",6.7238,7.5643,6.1635,6.7238,48520.0],["1991-09-03",6.7238,7.8445,6.7238,6.7238,3800.0],["1991-09-04",7.8445,7.8445,7.8445,7.8445,560.0],["1991-09-05",7.8445,7.8445,7.8445,7.8445,0.0],["1991-09-06",7.004,7.5643,7.004,7.2842,2540.0],["1991-09-09",7.5643,7.5643,7.004,7.2842,4000.0],["1991-09-10",7.004,7.5643,7.004,7.004,10620.0],["1991-09-11",6.1635,7.2842,6.1635,7.2842,2220.0],["1991-09-12",6.1635,7.2842,6.1635,6.7238,960.0],["1991-09-13",6.1635,6.1635,6.1635,6.1635,220.0],["1991-09-16",6.1635,6.1635,6.1635,6.1635,1140.0],["1991-09-17",6.1635,7.004,6.1635,7.004,9260.0],["1991-09-18",6.1635,6.7238,6.1635,6.7238,200.0],["1991-09-19",6.1635,6.1635,5.8834,5.8834,5640.0],["1991-09-20",6.7238,6.7238,5.6032,6.7238,1640.0],["1991-09-23",5.6032,6.1635,5.6032,5.6032,1440.0],["1991-09-24",6.1635,6.1635,5.6032,6.1635,7900.0],["1991-09-25",6.7238,6.7238,5.6032,5.6032,1140.0],["1991-09-26",5.6032,6.4437,5.6032,6.4437,10760.0],["1991-09-27",5.8834,6.1635,5.6032,5.6032,11560.0],["1991-09-30",6.1635,6.1635,5.6032,5.6032,2260.0],["1991-10-01",5.6032,5.8834,5.0429,5.6032,7620.0],["1991-10-02",5.183,5.183,5.183,5.183,400.0],["1991-10-03",5.0429,5.0429,5.0429,5.0429,100.0],["1991-10-04",5.0429,5.6032,5.0429,5.0429,880.0],["1991-10-07",5.6032,5.6032,3.9222,4.4826,55660.0],["1991-10-08",4.4826,5.323,3.9222,4.7627,80600.0],["1991-10-09",5.0429,5.8834,5.0429,5.6032,5900.0],["1991-10-10",5.6032,5.6032,5.6032,5.6032,1360.0],["1991-10-11",5.6032,5.8834,5.6032,5.8834,7840.0],["1991-10-14",5.6032,5.8834,5.6032,5.6032,5340.0],["1991-10-15",5.6032,6.1635,5.6032,5.6032,7300.0],["1991-10-16",5.8834,6.7238,5.8834,6.1635,6280.0],["1991-10-17",6.1635,6.7238,6.1635,6.4437,9680.0],["1991-10-18",6.1635,6.7238,5.6032,6.4437,16420.0],["1991-10-21",6.7238,6.7238,6.7238,6.7238,300.0],["1991-10-22",6.7238,6.7238,6.1635,6.1635,3220.0],["1991-10-23",6.1635,6.7238,6.1635,6.7238,5660.0],["1991-10-24",6.1635,6.1635,6.1635,6.1635,1120.0],["1991-10-25",5.6032,6.7238,5.6032,6.1635,3420.0],["1991-10-28",6.7238,6.7238,5.8834,5.8834,1340.0],["1991-10-29",6.1635,6.1635,5.8834,6.1635,2040.0],["1991-10-30",6.4437,6.7238,6.1635,6.7238,9860.0],["1991-10-31",6.1635,6.4437,6.1635,6.1635,4840.0],["1991-11-01",6.1635,6.7238,6.1635,6.7238,8460.0],["1991-11-04",6.7238,7.2842,6.7238,6.7238,6860.0],["1991-11-05",6.7238,7.5643,6.7238,7.4242,8840.0],["1991-11-06",7.2842,8.9651,7.2842,8.685,35340.0],["1991-11-07",8.685,8.9651,8.4048,8.9651,17320.0],["1991-11-08",8.4048,8.9651,8.4048,8.4048,15760.0],["1991-11-11",8.685,10.0858,8.685,10.0858,20000.0],["1991-11-12",10.0858,11.2064,7.9846,8.9651,43840.0],["1991-11-13",8.9651,9.2453,7.9846,8.9651,29200.0],["1991-11-14",9.1052,10.6461,8.9651,10.6461,50420.0],["1991-11-15",10.6461,10.6461,8.685,8.685,25740.0],["1991-11-18",9.5254,9.8056,8.9651,9.5254,1340.0],["1991-11-19",9.8056,9.8056,7.9846,8.685,26460.0],["1991-11-20",8.9651,8.9651,8.4048,8.9651,2240.0],["1991-11-21",8.4048,9.2453,8.4048,8.4048,10120.0],["1991-11-22",8.4048,9.2453,8.4048,8.4048,3260.0],["1991-11-25",8.1246,8.1246,8.1246,8.1246,20.0],["1991-11-26",8.9651,9.2453,8.1246,9.2453,4060.0],["1991-11-27",9.2453,9.2453,8.4048,8.4048,12620.0],["1991-11-29",8.685,8.685,8.685,8.685,780.0],["1991-12-02",8.685,8.685,8.4048,8.4048,2280.0],["1991-12-03",8.4048,8.9651,8.4048,8.9651,19820.0],["1991-12-04",8.9651,8.9651,8.4048,8.4048,6000.0],["1991-12-05",8.9651,8.9651,7.8445,8.9651,4440.0],["1991-12-06",7.8445,8.9651,7.8445,7.8445,1840.0],["1991-12-09",8.1246,8.1246,7.2842,7.2842,2280.0],["1991-12-10",7.2842,8.4048,7.2842,7.2842,3740.0],["1991-12-11",6.7238,7.2842,6.7238,6.7238,1980.0],["1991-12-12",6.7238,7.2842,5.6032,5.6032,18400.0],["1991-12-13",5.6032,6.7238,5.323,6.7238,2020.0],["1991-12-16",5.8834,5.8834,5.323,5.323,2760.0],["1991-12-17",5.323,5.7433,5.323,5.323,2940.0],["1991-12-18",5.323,6.4437,5.323,6.4437,6400.0],["1991-12-19",5.6032,6.1635,5.0429,5.323,135840.0],["1991-12-20",5.8834,6.1635,5.323,5.323,2180.0],["1991-12-23",5.323,6.1635,5.323,5.323,2480.0],["1991-12-24",5.6032,5.6032,5.323,5.323,6120.0],["1991-12-26",5.8834,5.8834,5.323,5.323,660.0],["1991-12-27",5.323,5.8834,5.323,5.6032,3380.0],["1991-12-30",5.323,5.8834,5.323,5.323,6340.0],["1991-12-31",5.323,5.8834,5.323,5.323,6880.0],["1992-01-02",5.8834,6.1635,5.323,6.1635,14840.0],["1992-01-03",6.1635,6.7238,6.1635,6.4437,9100.0],["1992-01-06",6.1635,6.7238,6.1635,6.4437,4500.0],["1992-01-07",6.7238,6.7238,6.1635,6.1635,2060.0],["1992-01-08",6.7238,6.7238,6.1635,6.1635,1920.0],["1992-01-09",6.1635,6.7238,6.1635,6.7238,2200.0],["1992-01-10",6.1635,6.1635,6.1635,6.1635,1060.0],["1992-01-13",6.7238,6.7238,6.7238,6.7238,40.0],["1992-01-14",6.1635,6.7238,6.1635,6.1635,280.0],["1992-01-15",6.1635,6.1635,5.6032,5.6032,6460.0],["1992-01-16",5.6032,5.6032,5.6032,5.6032,1000.0],["1992-01-17",5.8834,5.8834,5.6032,5.6032,3140.0],["1992-01-20",5.8834,5.8834,5.8834,5.8834,80.0],["1992-01-21",5.8834,5.8834,5.8834,5.8834,0.0],["1992-01-22",5.8834,6.1635,5.6032,5.8834,2060.0],["1992-01-23",5.8834,6.1635,5.6032,5.6032,5280.0],["1992-01-24",5.6032,5.6032,5.6032,5.6032,440.0],["1992-01-27",5.6032,5.6032,5.6032,5.6032,540.0],["1992-01-28",5.6032,5.8834,5.6032,5.8834,460.0],["1992-01-29",5.6032,5.8834,5.6032,5.6032,18420.0],["1992-01-30",5.6032,5.6032,5.6032,5.6032,60000.0],["1992-01-31",5.6032,5.8834,5.6032,5.8834,19700.0],["1992-02-03",5.8834,5.8834,5.6032,5.8834,2200.0],["1992-02-04",5.8834,6.7238,5.6032,6.7238,13660.0],["1992-02-05",6.7238,6.7238,6.7238,6.7238,40.0],["1992-02-06",6.7238,6.7238,6.7238,6.7238,0.0],["1992-02-07",6.7238,6.7238,6.7238,6.7238,200.0],["1992-02-10",5.8834,6.7238,5.8834,6.7238,260.0],["1992-02-11",5.8834,5.8834,5.8834,5.8834,800.0],["1992-02-12",6.1635,6.4437,6.1635,6.4437,2600.0],["1992-02-13",6.4437,6.4437,6.4437,6.4437,4000.0],["1992-02-14",6.7238,6.7238,6.4437,6.7238,9400.0],["1992-02-18",6.7238,7.004,6.4437,6.4437,3200.0],["1992-02-19",6.1635,6.4437,6.1635,6.1635,2760.0],["1992-02-20",6.7238,6.7238,5.7433,6.7238,15960.0],["1992-02-21",6.7238,6.7238,5.8834,5.8834,23000.0],["1992-02-24",6.1635,6.4437,6.1635,6.4437,7240.0],["1992-02-25",6.7238,7.2842,6.7238,7.004,12780.0],["1992-02-26",6.7238,7.004,6.1635,6.5838,10480.0],["1992-02-27",6.4437,6.5838,6.1635,6.1635,15640.0],["1992-02-28",6.1635,6.1635,6.1635,6.1635,0.0],["1992-03-02",6.1635,6.4437,6.1635,6.4437,1440.0],["1992-03-03",6.4437,6.4437,6.4437,6.4437,60.0],["1992-03-04",6.7238,6.7238,6.4437,6.4437,2560.0],["1992-03-05",6.4437,6.4437,6.4437,6.4437,0.0],["1992-03-06",6.4437,7.004,6.4437,7.004,5300.0],["1992-03-09",7.004,7.2842,7.004,7.2842,6820.0],["1992-03-10",7.2842,7.8445,7.2842,7.7044,14760.0],["1992-03-11",7.8445,7.9846,7.5643,7.8445,6260.0],["1992-03-12",7.5643,7.8445,7.2842,7.8445,8380.0],["1992-03-13",7.2842,8.1246,7.2842,8.1246,2100.0],["1992-03-16",7.2842,7.2842,7.2842,7.2842,1360.0],["1992-03-17",7.5643,7.5643,7.5643,7.5643,500.0],["1992-03-18",7.5643,7.5643,7.2842,7.2842,1200.0],["1992-03-19",7.004,7.004,7.004,7.004,540.0],["1992-03-20",7.2842,7.5643,7.004,7.5643,2220.0],["1992-03-23",7.8445,7.8445,7.5643,7.5643,2280.0],["1992-03-24",7.8445,7.8445,7.2842,7.8445,7300.0],["1992-03-25",7.2842,7.2842,7.2842,7.2842,440.0],["1992-03-26",7.2842,7.2842,7.2842,7.2842,4360.0],["1992-03-27",7.5643,7.5643,7.004,7.004,600.0],["1992-03-30",7.004,7.004,6.4437,6.4437,3160.0],["1992-03-31",6.4437,6.4437,6.4437,6.4437,600.0],["1992-04-01",6.7238,6.7238,5.183,5.183,8660.0],["1992-04-02",5.183,5.183,5.183,5.183,0.0],["1992-04-03",5.183,5.6032,4.4826,5.6032,50320.0],["1992-04-06",5.6032,5.6032,5.0429,5.0429,2580.0],["1992-04-07",5.6032,5.6032,5.0429,5.323,4160.0],["1992-04-08",5.6032,5.6032,5.0429,5.0429,6460.0],["1992-04-09",5.0429,5.0429,5.0429,5.0429,0.0],["1992-04-10",5.6032,5.6032,5.0429,5.0429,120.0],["1992-04-13",5.6032,5.6032,5.0429,5.6032,4900.0],["1992-04-14",6.1635,6.4437,5.8834,6.4437,2560.0],["1992-04-15",6.4437,6.4437,6.4437,6.4437,1200.0],["1992-04-16",6.4437,6.4437,5.323,5.323,4020.0],["1992-04-20",6.1635,6.1635,5.323,5.323,480.0],["1992-04-21",6.1635,6.1635,6.1635,6.1635,200.0],["1992-04-22",5.323,5.323,5.323,5.323,140.0],["1992-04-23",6.1635,6.1635,6.1635,6.1635,140.0],["1992-04-24",5.6032,5.6032,5.323,5.323,420.0],["1992-04-27",5.323,6.1635,5.323,6.1635,3300.0],["1992-04-28",5.323,5.8834,5.323,5.323,4600.0],["1992-04-29",5.323,5.323,5.323,5.323,0.0],["1992-04-30",5.0429,5.6032,4.4826,5.0429,6460.0],["1992-05-01",5.0429,5.0429,5.0429,5.0429,0.0],["1992-05-04",4.7627,5.0429,4.7627,5.0429,200.0],["1992-05-05",5.323,5.323,5.0429,5.0429,3000.0],["1992-05-06",5.0429,5.0429,5.0429,5.0429,3000.0],["1992-05-07",5.6032,6.1635,5.6032,5.6032,3880.0],["1992-05-08",6.1635,6.1635,5.6032,5.6032,6800.0],["1992-05-11",5.6032,5.6032,5.6032,5.6032,1500.0],["1992-05-12",5.8834,5.8834,5.323,5.8834,340.0],["1992-05-13",5.323,5.8834,5.323,5.8834,640.0],["1992-05-14",5.8834,5.8834,5.8834,5.8834,200.0],["1992-05-15",5.323,5.8834,5.323,5.8834,1520.0],["1992-05-18",5.8834,5.8834,5.4631,5.4631,900.0],["1992-05-19",5.323,6.4437,5.323,6.4437,6800.0],["1992-05-20",5.8834,6.4437,5.7433,6.4437,10020.0],["1992-05-21",6.1635,6.1635,5.323,5.323,2940.0],["1992-05-22",5.6032,5.6032,5.6032,5.6032,1000.0],["1992-05-26",5.8834,5.8834,5.6032,5.6032,2620.0],["1992-05-27",5.6032,6.4437,5.6032,5.6032,2620.0],["1992-05-28",6.4437,6.4437,5.6032,5.6032,7080.0],["1992-05-29",5.6032,5.6032,5.6032,5.6032,2000.0],["1992-06-01",5.6032,5.8834,5.6032,5.6032,3820.0],["1992-06-02",6.4437,6.4437,5.6032,5.8834,4120.0],["1992-06-03",5.6032,5.6032,5.6032,5.6032,400.0],["1992-06-04",6.1635,6.1635,5.8834,5.8834,2040.0],["1992-06-05",5.8834,6.1635,5.8834,6.1635,2840.0],["1992-06-08",6.7238,6.7238,6.1635,6.1635,2840.0],["1992-06-09",6.7238,6.7238,6.1635,6.1635,3360.0],["1992-06-10",6.4437,6.4437,6.4437,6.4437,960.0],["1992-06-11",6.4437,6.4437,5.6032,5.6032,4260.0],["1992-06-12",6.4437,6.4437,5.6032,5.6032,1160.0],["1992-06-15",6.4437,6.4437,6.1635,6.1635,960.0],["1992-06-16",5.8834,6.7238,5.8834,6.7238,4760.0],["1992-06-17",6.1635,6.1635,6.1635,6.1635,80.0],["1992-06-18",6.1635,6.1635,6.1635,6.1635,0.0],["1992-06-19",6.1635,6.1635,6.1635,6.1635,0.0],["1992-06-22",6.7238,6.7238,6.1635,6.4437,1400.0],["1992-06-23",6.5838,6.7238,6.5838,6.7238,1040.0],["1992-06-24",6.1635,6.1635,6.1635,6.1635,20.0],["1992-06-25",6.7238,6.7238,6.1635,6.1635,400.0],["1992-06-26",6.1635,6.1635,6.1635,6.1635,4000.0],["1992-06-29",5.8834,6.3036,5.8834,6.3036,2400.0],["1992-06-30",6.3036,6.3036,6.3036,6.3036,0.0],["1992-07-01",6.3036,6.3036,6.3036,6.3036,0.0],["1992-07-02",6.3036,6.3036,6.3036,6.3036,0.0],["1992-07-06",6.4437,6.4437,6.4437,6.4437,700.0],["1992-07-07",5.8834,5.8834,5.8834,5.8834,200.0],["1992-07-08",5.6032,5.6032,5.6032,5.6032,40.0],["1992-07-09",5.6032,5.6032,5.6032,5.6032,400.0],["1992-07-10",5.8834,6.4437,5.8834,6.4437,600.0],["1992-07-13",6.4437,6.4437,6.4437,6.4437,0.0],["1992-07-14",5.6032,5.8834,5.6032,5.8834,1060.0],["1992-07-15",5.8834,5.8834,5.6032,5.6032,2260.0],["1992-07-16",6.4437,6.4437,6.4437,6.4437,3620.0],["1992-07-17",5.8834,5.8834,5.6032,5.6032,2100.0],["1992-07-20",5.6032,5.6032,5.6032,5.6032,20.0],["1992-07-21",5.6032,5.6032,5.6032,5.6032,0.0],["1992-07-22",5.6032,5.6032,5.6032,5.6032,1200.0],["1992-07-23",5.6032,6.4437,5.0429,5.0429,6380.0],["1992-07-24",5.6032,5.6032,4.7627,5.323,4160.0],["1992-07-27",5.0429,5.0429,5.0429,5.0429,100.0],["1992-07-28",5.0429,5.0429,5.0429,5.0429,2240.0],["1992-07-29",5.323,5.6032,5.323,5.6032,920.0],["1992-07-30",5.323,5.323,4.7627,4.7627,440.0],["1992-07-31",5.0429,5.0429,5.0429,5.0429,60.0],["1992-08-03",5.323,5.323,5.323,5.323,1600.0],["1992-08-04",5.323,5.323,5.0429,5.0429,2400.0],["1992-08-05",5.0429,5.0429,5.0429,5.0429,0.0],["1992-08-06",5.0429,5.0429,5.0429,5.0429,600.0],["1992-08-07",5.0429,5.323,5.0429,5.323,600.0],["1992-08-10",5.0429,5.0429,5.0429,5.0429,160.0],["1992-08-11",5.0429,5.0429,5.0429,5.0429,1100.0],["1992-08-12",5.0429,5.0429,5.0429,5.0429,1000.0],["1992-08-13",5.323,5.323,5.0429,5.0429,5900.0],["1992-08-14",5.323,5.323,5.323,5.323,260.0],["1992-08-17",5.323,5.323,5.0429,5.0429,1580.0],["1992-08-18",5.0429,5.0429,5.0429,5.0429,0.0],["1992-08-19",5.0429,5.0429,5.0429,5.0429,0.0],["1992-08-20",5.0429,5.0429,5.0429,5.0429,200.0],["1992-08-21",5.323,5.323,5.323,5.323,40.0],["1992-08-24",5.0429,5.0429,5.0429,5.0429,140.0],["1992-08-25",5.0429,5.323,5.0429,5.0429,2640.0],["1992-08-26",5.0429,5.0429,5.0429,5.0429,0.0],["1992-08-27",5.0429,5.0429,5.0429,5.0429,0.0],["1992-08-28",5.0429,5.0429,4.7627,4.7627,880.0],["1992-08-31",5.323,5.323,4.7627,4.7627,4500.0],["1992-09-01",4.7627,5.0429,4.7627,5.0429,2100.0],["1992-09-02",4.7627,5.0429,4.4826,5.0429,12920.0],["1992-09-03",5.0429,5.0429,4.7627,4.7627,3800.0],["1992-09-04",4.7627,4.7627,4.7627,4.7627,0.0],["1992-09-08",4.4826,5.0429,4.4826,5.0429,8120.0],["1992-09-09",4.7627,4.7627,4.7627,4.7627,20.0],["1992-09-10",4.7627,4.7627,4.7627,4.7627,0.0],["1992-09-11",4.7627,4.7627,4.7627,4.7627,0.0],["1992-09-14",5.8834,5.8834,4.7627,4.7627,5540.0],["1992-09-15",5.8834,5.8834,5.8834,5.8834,2800.0],["1992-09-16",5.8834,5.8834,5.8834,5.8834,2200.0],["1992-09-17",4.7627,4.7627,4.7627,4.7627,700.0],["1992-09-18",5.0429,5.0429,5.0429,5.0429,2880.0],["1992-09-21",5.0429,5.0429,5.0429,5.0429,300.0],["1992-09-22",4.7627,6.1635,4.7627,6.1635,3100.0],["1992-09-23",6.1635,6.1635,6.1635,6.1635,20.0],["1992-09-24",6.1635,6.1635,5.323,5.323,280.0],["1992-09-25",5.0429,5.0429,5.0429,5.0429,1320.0],["1992-09-28",5.0429,5.0429,5.0429,5.0429,200.0],["1992-09-29",6.1635,6.1635,5.0429,6.1635,1800.0],["1992-09-30",5.0429,5.0429,5.0429,5.0429,600.0],["1992-10-01",5.0429,5.0429,5.0429,5.0429,0.0],["1992-10-02",5.0429,5.0429,5.0429,5.0429,1700.0],["1992-10-05",5.0429,5.0429,5.0429,5.0429,1240.0],["1992-10-06",5.0429,5.6032,4.4826,5.6032,2380.0],["1992-10-07",4.4826,5.6032,4.4826,4.4826,8220.0],["1992-10-08",5.6032,5.6032,4.2024,4.2024,6400.0],["1992-10-09",4.4826,4.4826,4.4826,4.4826,3680.0],["1992-10-12",4.4826,5.323,4.4826,5.0429,3860.0],["1992-10-13",5.0429,5.6032,5.0429,5.6032,4020.0],["1992-10-14",5.6032,5.6032,5.323,5.323,3400.0],["1992-10-15",5.4631,5.4631,5.4631,5.4631,3000.0],["1992-10-16",5.323,6.1635,5.323,5.6032,9420.0],["1992-10-19",5.6032,6.4437,5.6032,6.4437,10080.0],["1992-10-20",6.1635,6.4437,5.8834,5.8834,3100.0],["1992-10-21",6.4437,6.4437,6.1635,6.1635,1940.0],["1992-10-22",6.3036,6.4437,6.1635,6.1635,2780.0],["1992-10-23",6.1635,6.4437,6.1635,6.1635,3440.0],["1992-10-26",6.1635,6.7238,6.1635,6.1635,7200.0],["1992-10-27",6.1635,6.1635,6.1635,6.1635,40.0],["1992-10-28",6.4437,6.4437,6.4437,6.4437,200.0],["1992-10-29",6.7238,6.7238,5.8834,5.8834,4500.0],["1992-10-30",5.8834,6.1635,5.6032,6.1635,5540.0],["1992-11-02",6.1635,6.1635,6.1635,6.1635,600.0],["1992-11-03",5.6032,5.6032,5.6032,5.6032,60.0],["1992-11-04",5.6032,6.1635,5.6032,6.1635,1540.0],["1992-11-05",6.1635,6.1635,6.1635,6.1635,0.0],["1992-11-06",5.6032,6.1635,5.6032,5.6032,1340.0],["1992-11-09",5.6032,5.6032,5.6032,5.6032,240.0],["1992-11-10",6.1635,6.1635,5.6032,5.8834,1620.0],["1992-11-11",5.6032,5.8834,5.6032,5.6032,3020.0],["1992-11-12",5.6032,6.1635,5.6032,5.8834,7120.0],["1992-11-13",6.1635,6.1635,5.8834,6.0234,7000.0],["1992-11-16",6.4437,6.4437,6.1635,6.1635,2720.0],["1992-11-17",6.4437,6.4437,6.1635,6.1635,4560.0],["1992-11-18",6.1635,7.004,6.1635,6.8639,14600.0],["1992-11-19",6.4437,7.2842,6.4437,7.004,18040.0],["1992-11-20",7.2842,7.2842,6.7238,7.004,9780.0],["1992-11-23",7.2842,7.5643,7.004,7.2842,2300.0],["1992-11-24",7.2842,7.2842,7.004,7.004,2440.0],["1992-11-25",7.5643,7.5643,6.4437,6.4437,6080.0],["1992-11-27",6.4437,6.4437,6.4437,6.4437,3000.0],["1992-11-30",6.8639,6.8639,6.8639,6.8639,480.0],["1992-12-01",6.7238,6.7238,6.1635,6.5838,6100.0],["1992-12-02",6.4437,6.4437,6.4437,6.4437,100.0],["1992-12-03",6.7238,7.5643,6.7238,7.004,41500.0],["1992-12-04",7.5643,8.9651,7.2842,8.4048,62940.0],["1992-12-07",8.4048,8.4048,7.8445,8.1246,8960.0],["1992-12-08",7.8445,8.1246,7.004,8.1246,5920.0],["1992-12-09",8.1246,8.9651,7.8445,7.9846,38180.0],["1992-12-10",8.1246,9.2453,8.1246,8.9651,46920.0],["1992-12-11",8.9651,9.5254,8.4048,9.5254,57240.0],["1992-12-14",9.5254,9.5254,8.1246,9.2453,5180.0],["1992-12-15",8.1246,9.2453,8.1246,8.1246,1220.0],["1992-12-16",9.2453,9.2453,8.1246,8.1246,1800.0],["1992-12-17",8.1246,8.9651,8.1246,8.1246,1260.0],["1992-12-18",8.9651,9.2453,8.685,8.9651,4360.0],["1992-12-21",9.3854,9.5254,8.9651,9.2453,13720.0],["1992-12-22",8.9651,9.5254,8.9651,9.5254,3300.0],["1992-12-23",9.6655,10.0858,9.2453,9.5254,11080.0],["1992-12-24",9.2453,9.5254,9.2453,9.2453,2600.0],["1992-12-28",9.8056,9.8056,9.2453,9.2453,18980.0],["1992-12-29",8.9651,9.5254,8.685,9.1052,3620.0],["1992-12-30",8.4048,8.4048,8.4048,8.4048,5260.0],["1992-12-31",8.4048,9.2453,8.4048,8.4048,4180.0],["1993-01-04",8.4048,8.9651,8.4048,8.4048,1940.0],["1993-01-05",8.4048,8.9651,8.4048,8.825,2280.0],["1993-01-06",8.9651,8.9651,7.8445,7.8445,10900.0],["1993-01-07",8.4048,8.685,7.8445,8.685,36420.0],["1993-01-08",8.1246,9.2453,8.1246,9.2453,27600.0],["1993-01-11",8.685,9.2453,8.685,9.2453,2640.0],["1993-01-12",9.2453,9.2453,8.685,9.2453,9240.0],["1993-01-13",9.2453,10.0858,9.2453,9.6655,27940.0],["1993-01-14",9.2453,10.3659,9.2453,9.9457,24180.0],["1993-01-15",9.5254,10.3659,9.5254,10.2258,22780.0],["1993-01-18",10.6461,10.6461,9.8056,10.6461,13540.0],["1993-01-19",10.3659,11.2064,10.0858,11.2064,25720.0],["1993-01-20",11.2064,13.1675,10.6461,12.8874,43280.0],["1993-01-21",13.4477,14.008,12.327,12.7473,45200.0],["1993-01-22",12.8874,13.1675,12.327,12.327,19400.0],["1993-01-25",12.6072,12.8874,11.7667,11.7667,12600.0],["1993-01-26",12.0469,15.689,12.0469,14.8485,84160.0],["1993-01-27",15.689,15.689,14.2882,14.8485,55380.0],["1993-01-28",14.8485,14.8485,13.4477,14.008,34300.0],["1993-01-29",14.008,15.689,14.008,15.4088,28020.0],["1993-02-01",15.1286,15.4088,14.008,15.4088,34240.0],["1993-02-02",14.2882,15.4088,14.008,14.008,11820.0],["1993-02-03",13.7278,14.008,13.4477,13.4477,7800.0],["1993-02-04",14.5683,14.5683,13.1675,14.008,13960.0],["1993-02-05",14.008,14.008,13.1675,13.1675,6760.0],["1993-02-08",13.1675,14.008,13.1675,13.7278,4580.0],["1993-02-09",12.8874,14.008,12.0469,12.4671,12780.0],["1993-02-10",12.8874,13.1675,12.327,13.1675,11020.0],["1993-02-11",13.3076,13.4477,12.8874,12.8874,8760.0],["1993-02-12",12.8874,14.008,12.8874,14.008,12340.0],["1993-02-16",14.2882,14.2882,12.327,12.8874,6920.0],["1993-02-17",12.327,12.8874,11.7667,11.7667,8560.0],["1993-02-18",12.327,12.8874,11.7667,12.327,4880.0],["1993-02-19",12.327,13.1675,12.0469,13.1675,27780.0],["1993-02-22",12.8874,13.1675,12.0469,12.327,80900.0],["1993-02-23",12.6072,14.5683,12.327,14.5683,50680.0],["1993-02-24",14.008,15.4088,14.008,15.1286,27800.0],["1993-02-25",15.1286,15.9691,15.1286,15.9691,41040.0],["1993-02-26",15.4088,17.0898,15.4088,16.8096,45740.0],["1993-03-01",17.0898,17.2298,15.689,17.0898,28100.0],["1993-03-02",16.8096,17.3699,16.2493,16.5294,15820.0],["1993-03-03",17.0898,17.3699,16.2493,17.3699,7880.0],["1993-03-04",16.2493,16.5294,15.9691,16.5294,11540.0],["1993-03-05",16.5294,17.3699,16.2493,17.3699,15860.0],["1993-03-08",16.8096,17.9302,16.8096,17.3699,17880.0],["1993-03-09",17.3699,17.6501,17.2298,17.3699,16460.0],["1993-03-10",17.0898,18.2104,17.0898,18.0703,31660.0],["1993-03-11",17.9302,18.2104,17.2298,17.2298,17540.0],["1993-03-12",17.6501,17.9302,16.1092,17.3699,35560.0],["1993-03-15",18.2104,18.2104,17.3699,17.3699,22960.0],["1993-03-16",17.9302,17.9302,16.8096,17.3699,11980.0],["1993-03-17",17.3699,17.6501,16.8096,17.2298,16460.0],["1993-03-18",17.6501,17.6501,16.8096,16.8096,5160.0],["1993-03-19",17.6501,17.6501,16.2493,16.5294,5540.0],["1993-03-22",16.2493,16.8096,16.2493,16.3894,5240.0],["1993-03-23",15.9691,17.6501,15.9691,17.0898,21300.0],["1993-03-24",17.6501,17.6501,17.0898,17.51,23980.0],["1993-03-25",17.6501,18.2104,17.3699,17.9302,33080.0],["1993-03-26",17.7902,18.7707,16.1092,18.2104,100940.0],["1993-03-29",18.7707,19.8914,17.9302,17.9302,68900.0],["1993-03-30",18.4906,19.6112,18.2104,19.0509,40280.0],["1993-03-31",19.331,21.8525,18.7707,21.8525,117620.0],["1993-04-01",21.8525,24.0938,21.2922,23.8136,87000.0],["1993-04-02",23.8136,24.0938,22.9731,23.5334,71360.0],["1993-04-05",23.5334,24.6541,23.5334,23.5334,64260.0],["1993-04-06",23.5334,24.0938,20.7318,20.7318,54780.0],["1993-04-07",20.7318,21.8525,19.6112,21.2922,19760.0],["1993-04-08",21.2922,23.2533,21.012,22.4128,75120.0],["1993-04-12",22.1326,23.3934,21.8525,22.4128,44300.0],["1993-04-13",22.693,22.693,21.2922,21.8525,43840.0],["1993-04-14",21.5723,22.1326,21.012,21.5723,14720.0],["1993-04-15",21.2922,21.5723,20.7318,21.012,11220.0],["1993-04-16",20.1715,21.2922,20.1715,20.1715,2100.0],["1993-04-19",20.1715,21.2922,20.1715,20.7318,19360.0],["1993-04-20",20.7318,21.012,20.1715,20.4517,23280.0],["1993-04-21",20.4517,21.012,20.1715,20.7318,21440.0],["1993-04-22",20.4517,20.7318,20.1715,20.1715,20840.0],["1993-04-23",20.7318,21.012,20.1715,20.4517,27800.0],["1993-04-26",20.4517,21.012,20.4517,20.7318,13720.0],["1993-04-27",20.5918,20.7318,20.3116,20.4517,27640.0],["1993-04-28",20.7318,22.9731,20.7318,22.4128,76060.0],["1993-04-29",22.9731,23.8136,21.8525,23.8136,53320.0],["1993-04-30",23.8136,24.514,23.5334,24.514,62840.0],["1993-05-03",24.3739,24.514,23.6735,23.8136,21240.0],["1993-05-04",23.8136,24.6541,22.9731,23.5334,69940.0],["1993-05-05",22.9731,23.9537,22.9731,23.8136,22200.0],["1993-05-06",23.8136,26.8954,23.2533,26.335,137680.0],["1993-05-07",26.8954,27.7358,26.335,27.4557,156280.0],["1993-05-10",26.8954,28.016,26.195,27.1755,154660.0],["1993-05-11",27.7358,27.7358,26.335,26.7553,72440.0],["1993-05-12",27.0354,31.9382,26.0549,31.6581,305360.0],["1993-05-13",31.2378,31.3779,28.8565,29.697,112560.0],["1993-05-14",29.837,29.837,28.016,28.5763,42680.0],["1993-05-17",28.8565,28.8565,26.0549,26.335,125400.0],["1993-05-18",26.335,26.8954,23.5334,24.6541,67780.0],["1993-05-19",25.7747,26.8954,24.6541,25.4946,64900.0],["1993-05-20",26.0549,26.0549,22.9731,24.0938,36040.0],["1993-05-21",24.0938,24.6541,23.2533,23.8136,21060.0],["1993-05-24",24.2338,24.2338,21.2922,22.4128,56940.0],["1993-05-25",22.693,23.5334,21.8525,22.833,30880.0],["1993-05-26",22.693,23.3934,21.9926,22.693,30160.0],["1993-05-27",22.833,23.5334,22.5529,22.9731,20500.0],["1993-05-28",22.9731,23.3934,22.1326,22.833,24820.0],["1993-06-01",22.4128,22.833,21.8525,22.4128,18080.0],["1993-06-02",22.4128,22.4128,19.6112,19.6112,37500.0],["1993-06-03",19.6112,20.1715,17.3699,18.7707,79300.0],["1993-06-04",18.4906,19.6112,18.4906,19.6112,19220.0],["1993-06-07",20.1715,20.1715,18.6306,20.1715,17920.0],["1993-06-08",20.1715,20.7318,19.7513,20.4517,25020.0],["1993-06-09",20.4517,20.4517,20.1715,20.4517,15060.0],["1993-06-10",20.4517,20.4517,18.7707,19.4711,18560.0],["1993-06-11",19.331,20.1715,18.7707,19.6112,15340.0],["1993-06-14",20.1715,20.1715,18.7707,19.6112,10680.0],["1993-06-15",19.6112,19.6112,18.4906,18.4906,5240.0],["1993-06-16",18.4906,19.331,18.4906,19.331,8280.0],["1993-06-17",19.331,19.331,16.6695,16.6695,17300.0],["1993-06-18",16.6695,17.3699,13.4477,15.689,53800.0],["1993-06-21",16.2493,18.4906,15.1286,18.2104,49680.0],["1993-06-22",18.2104,18.2104,16.2493,16.2493,18240.0],["1993-06-23",16.2493,17.3699,16.2493,17.0898,16700.0],["1993-06-24",17.0898,17.9302,16.5294,17.9302,16680.0],["1993-06-25",17.9302,18.4906,17.3699,18.4906,8600.0],["1993-06-28",17.9302,17.9302,16.2493,16.5294,20040.0],["1993-06-29",17.0898,17.0898,16.2493,16.2493,7760.0],["1993-06-30",15.689,16.5294,15.689,16.5294,8080.0],["1993-07-01",16.5294,18.7707,16.2493,18.3505,35940.0],["1993-07-02",18.6306,20.1715,18.2104,20.1715,47300.0],["1993-07-06",20.1715,20.1715,18.4906,19.331,13680.0],["1993-07-07",19.331,20.1715,18.4906,19.6112,10220.0],["1993-07-08",19.6112,20.4517,19.4711,20.4517,20120.0],["1993-07-09",20.7318,20.7318,18.7707,19.7513,25460.0],["1993-07-12",19.0509,19.0509,17.6501,17.9302,19960.0],["1993-07-13",18.4906,18.4906,17.0898,17.6501,9780.0],["1993-07-14",17.3699,18.2104,16.2493,16.2493,6640.0],["1993-07-15",16.2493,17.3699,14.8485,16.1092,48300.0],["1993-07-16",15.9691,16.8096,15.4088,16.2493,17880.0],["1993-07-19",16.5294,16.5294,14.5683,14.8485,27400.0],["1993-07-20",14.8485,15.689,14.008,14.8485,32960.0],["1993-07-21",14.2882,14.8485,14.2882,14.2882,21860.0],["1993-07-22",14.2882,15.689,14.2882,14.2882,26420.0],["1993-07-23",14.8485,15.689,14.2882,15.689,40580.0],["1993-07-26",15.689,15.689,14.2882,15.1286,24200.0],["1993-07-27",14.8485,15.1286,13.4477,13.7278,25840.0],["1993-07-28",14.008,14.4282,13.1675,13.4477,25180.0],["1993-07-29",13.3076,14.1481,13.3076,14.1481,17680.0],["1993-07-30",14.008,14.1481,13.1675,13.4477,11860.0],["1993-08-02",13.5878,14.9886,13.4477,13.8679,16600.0],["1993-08-03",13.7278,14.2882,13.4477,13.4477,8800.0],["1993-08-04",13.5878,14.2882,13.4477,13.4477,27220.0],["1993-08-05",13.7278,14.008,13.4477,14.008,32500.0],["1993-08-06",13.7278,14.008,13.3076,13.5878,24980.0],["1993-08-09",14.008,14.1481,13.5878,14.1481,4860.0],["1993-08-10",14.1481,14.1481,13.5878,13.5878,9680.0],["1993-08-11",13.5878,14.1481,13.5878,13.7278,3940.0],["1993-08-12",13.7278,14.1481,13.7278,14.1481,14840.0],["1993-08-13",14.1481,15.1286,14.008,15.1286,19300.0],["1993-08-16",15.1286,16.8096,14.5683,15.1286,32760.0],["1993-08-17",14.8485,15.1286,13.7278,13.7278,22800.0],["1993-08-18",14.5683,14.5683,14.008,14.008,9100.0],["1993-08-19",14.008,14.2882,13.7278,14.2882,7240.0],["1993-08-20",13.7278,14.2882,13.4477,13.4477,7440.0],["1993-08-23",13.4477,14.008,13.1675,13.4477,16560.0],["1993-08-24",13.4477,13.4477,10.9262,11.7667,52140.0],["1993-08-25",11.7667,13.1675,11.4866,13.1675,26640.0],["1993-08-26",12.6072,14.008,12.6072,13.7278,37220.0],["1993-08-27",14.008,15.9691,13.7278,15.4088,79760.0],["1993-08-30",15.689,15.9691,14.8485,14.8485,20980.0],["1993-08-31",15.4088,15.4088,13.4477,14.008,33140.0],["1993-09-01",14.008,15.1286,13.7278,14.2882,18260.0],["1993-09-02",14.008,14.8485,14.008,14.5683,5480.0],["1993-09-03",14.2882,14.2882,14.008,14.008,9300.0],["1993-09-07",14.008,14.008,13.1675,13.4477,10580.0],["1993-09-08",13.5878,14.008,13.1675,13.5878,5360.0],["1993-09-09",13.4477,13.8679,13.4477,13.8679,3280.0],["1993-09-10",13.4477,14.008,12.6072,12.6072,12420.0],["1993-09-13",12.6072,13.1675,11.4866,12.327,16440.0],["1993-09-14",12.327,12.8874,12.0469,12.8874,8040.0],["1993-09-15",12.8874,12.8874,12.0469,12.0469,5200.0],["1993-09-16",12.0469,12.6072,12.0469,12.327,5540.0],["1993-09-17",11.7667,12.0469,11.7667,11.7667,4140.0],["1993-09-20",12.327,12.327,11.4866,11.6266,10320.0],["1993-09-21",12.0469,12.0469,11.2064,11.4866,14140.0],["1993-09-22",11.7667,12.0469,10.6461,11.2064,22260.0],["1993-09-23",10.9262,11.7667,10.6461,10.9262,25260.0],["1993-09-24",11.2064,11.2064,10.6461,10.9262,9000.0],["1993-09-27",11.2064,11.2064,10.6461,10.6461,4940.0],["1993-09-28",11.2064,11.2064,10.6461,11.2064,4620.0],["1993-09-29",11.2064,13.4477,10.6461,13.4477,18160.0],["1993-09-30",13.4477,13.7278,12.8874,13.4477,17620.0],["1993-10-01",12.8874,13.7278,12.8874,13.7278,19580.0],["1993-10-04",13.4477,13.7278,12.8874,13.4477,4560.0],["1993-10-05",12.8874,13.4477,12.8874,13.1675,5600.0],["1993-10-06",12.8874,13.0274,12.0469,12.327,15740.0],["1993-10-07",12.327,12.8874,12.0469,12.8874,28720.0],["1993-10-08",12.6072,12.8874,12.327,12.8874,4740.0],["1993-10-11",12.327,12.327,12.327,12.327,1400.0],["1993-10-12",12.8874,12.8874,11.7667,12.327,3160.0],["1993-10-13",11.7667,12.327,11.4866,12.327,11220.0],["1993-10-14",12.0469,12.327,11.4866,12.327,5420.0],["1993-10-15",12.327,12.6072,12.327,12.327,6660.0],["1993-10-18",11.7667,12.6072,11.7667,12.327,1760.0],["1993-10-19",12.8874,12.8874,12.0469,12.0469,10200.0],["1993-10-20",12.0469,12.8874,12.0469,12.6072,5760.0],["1993-10-21",12.6072,12.6072,12.0469,12.6072,4840.0],["1993-10-22",12.8874,12.8874,12.0469,12.6072,12640.0],["1993-10-25",12.6072,14.2882,12.327,14.008,24500.0],["1993-10-26",14.008,15.1286,14.008,15.1286,44960.0],["1993-10-27",15.2687,16.5294,14.2882,15.689,66300.0],["1993-10-28",16.2493,16.5294,15.689,15.9691,24680.0],["1993-10-29",15.9691,16.5294,14.8485,15.1286,30020.0],["1993-11-01",15.4088,16.2493,15.1286,15.9691,16720.0],["1993-11-02",16.2493,18.4906,15.4088,18.2104,45280.0],["1993-11-03",18.4906,19.331,16.8096,16.8096,48020.0],["1993-11-04",17.0898,17.0898,15.9691,16.2493,13900.0],["1993-11-05",15.9691,16.2493,15.4088,15.9691,16860.0],["1993-11-08",15.4088,16.8096,15.4088,16.8096,17220.0],["1993-11-09",17.0898,17.0898,16.2493,16.2493,10120.0],["1993-11-10",16.5294,18.4906,16.5294,17.6501,29460.0],["1993-11-11",17.6501,18.4906,17.3699,18.0703,32680.0],["1993-11-12",17.7902,18.2104,17.3699,17.3699,15600.0],["1993-11-15",17.9302,17.9302,16.8096,17.3699,11580.0],["1993-11-16",16.8096,17.3699,15.4088,15.689,17540.0],["1993-11-17",15.689,15.9691,15.4088,15.689,7560.0],["1993-11-18",15.689,16.8096,15.1286,15.9691,17180.0],["1993-11-19",15.689,16.2493,15.4088,15.689,18860.0],["1993-11-22",16.2493,16.2493,15.4088,15.4088,18080.0],["1993-11-23",15.689,15.9691,15.4088,15.4088,12840.0],["1993-11-24",15.4088,15.9691,15.1286,15.1286,7080.0],["1993-11-26",15.5489,15.9691,14.8485,14.8485,5200.0],["1993-11-29",14.5683,15.4088,13.1675,13.4477,15420.0],["1993-11-30",13.4477,13.4477,12.8874,13.4477,5260.0],["1993-12-01",13.4477,14.1481,13.4477,14.1481,10860.0],["1993-12-02",14.008,15.4088,14.008,15.4088,19140.0],["1993-12-03",15.4088,15.689,14.5683,15.689,26100.0],["1993-12-06",15.689,17.0898,15.1286,16.8096,33800.0],["1993-12-07",17.3699,17.6501,16.5294,17.0898,35980.0],["1993-12-08",17.6501,17.6501,15.9691,16.8096,20240.0],["1993-12-09",16.8096,16.8096,15.689,15.689,20120.0],["1993-12-10",15.689,16.5294,15.689,16.5294,3420.0],["1993-12-13",16.5294,16.5294,15.4088,15.689,8840.0],["1993-12-14",16.2493,16.2493,14.2882,14.2882,9440.0],["1993-12-15",14.8485,14.8485,12.8874,14.008,31000.0],["1993-12-16",14.008,14.008,12.8874,13.0274,5560.0],["1993-12-17",13.7278,14.008,12.8874,13.4477,11820.0],["1993-12-20",13.1675,13.7278,13.1675,13.7278,4720.0],["1993-12-21",13.1675,13.7278,13.1675,13.7278,4240.0],["1993-12-22",13.7278,13.7278,13.1675,13.4477,2120.0],["1993-12-23",13.7278,13.7278,12.8874,13.5878,17060.0],["1993-12-27",13.4477,13.4477,12.327,13.4477,18180.0],["1993-12-28",13.4477,13.4477,12.6072,12.8874,9680.0],["1993-12-29",13.4477,13.4477,12.6072,12.8874,7680.0],["1993-12-30",13.4477,13.4477,12.6072,13.1675,6900.0],["1993-12-31",12.6072,13.7278,12.6072,13.7278,17100.0],["1994-01-03",13.7278,14.008,13.4477,14.008,3020.0],["1994-01-04",14.008,15.1286,14.008,14.8485,11860.0],["1994-01-05",15.1286,15.689,14.8485,15.1286,20480.0],["1994-01-06",15.689,16.8096,15.1286,16.8096,28520.0],["1994-01-07",16.8096,17.9302,16.5294,17.3699,43460.0],["1994-01-10",17.9302,18.4906,17.3699,17.7902,47760.0],["1994-01-11",17.6501,18.0703,17.3699,17.3699,41420.0],["1994-01-12",17.7902,19.8914,17.3699,19.331,82760.0],["1994-01-13",19.331,19.8914,19.331,19.331,33860.0],["1994-01-14",19.6112,19.6112,17.7902,17.7902,35520.0],["1994-01-17",18.4906,19.6112,17.9302,19.0509,23060.0],["1994-01-18",19.6112,21.2922,19.0509,20.5918,98760.0],["1994-01-19",20.5918,22.4128,20.4517,21.8525,98840.0],["1994-01-20",21.8525,22.1326,20.7318,20.7318,46340.0],["1994-01-21",20.7318,21.2922,19.331,20.8719,46660.0],["1994-01-24",21.2922,22.1326,21.1521,21.7124,35100.0],["1994-01-25",22.4128,22.4128,20.7318,21.2922,28020.0],["1994-01-26",21.012,21.7124,20.4517,20.8719,53640.0],["1994-01-27",20.7318,21.8525,20.7318,21.8525,30800.0],["1994-01-28",21.8525,22.9731,21.8525,22.693,61460.0],["1994-01-31",22.4128,22.9731,21.5723,22.4128,34680.0],["1994-02-01",22.693,24.0938,22.4128,24.0938,62060.0],["1994-02-02",24.0938,25.7747,24.0938,24.9342,102200.0],["1994-02-03",25.2144,25.2144,21.2922,22.4128,152120.0],["1994-02-04",22.1326,22.693,21.2922,21.2922,24460.0],["1994-02-07",21.2922,22.1326,20.1715,21.4322,44400.0],["1994-02-08",21.5723,21.8525,20.7318,21.5723,26560.0],["1994-02-09",21.5723,21.5723,21.012,21.5723,13920.0],["1994-02-10",21.4322,22.1326,19.6112,20.4517,65080.0],["1994-02-11",20.4517,20.5918,20.1715,20.1715,15820.0],["1994-02-14",20.4517,21.012,20.1715,20.1715,14600.0],["1994-02-15",20.1715,20.5918,19.6112,19.8914,21940.0],["1994-02-16",19.6112,20.1715,18.9108,20.1715,68660.0],["1994-02-17",20.1715,21.012,20.1715,20.7318,38700.0],["1994-02-18",21.012,21.2922,20.4517,20.7318,22660.0],["1994-02-22",21.012,21.012,20.1715,20.7318,14260.0],["1994-02-23",20.7318,20.7318,19.191,19.8914,9660.0],["1994-02-24",19.6112,20.4517,19.6112,19.6112,20060.0],["1994-02-25",20.3116,20.4517,19.6112,20.1715,9060.0],["1994-02-28",20.1715,22.1326,19.8914,21.8525,38160.0],["1994-03-01",21.5723,22.1326,20.7318,20.7318,20200.0],["1994-03-02",21.2922,21.2922,20.1715,21.1521,29520.0],["1994-03-03",21.2922,22.4128,20.7318,21.5723,23660.0],["1994-03-04",22.1326,23.2533,21.8525,22.9731,36520.0],["1994-03-07",23.2533,23.2533,21.8525,22.4128,24820.0],["1994-03-08",22.4128,22.4128,21.5723,21.5723,12940.0],["1994-03-09",21.5723,22.693,21.2922,22.1326,26800.0],["1994-03-10",22.1326,22.693,22.1326,22.2727,22440.0],["1994-03-11",22.693,23.8136,22.2727,23.2533,66080.0],["1994-03-14",23.8136,23.8136,22.9731,23.2533,26320.0],["1994-03-15",23.6735,23.6735,22.693,22.693,32500.0],["1994-03-16",22.9731,23.3934,22.693,22.9731,22800.0],["1994-03-17",22.9731,23.2533,22.693,23.2533,11620.0],["1994-03-18",22.9731,23.2533,21.8525,22.2727,22800.0],["1994-03-21",21.5723,22.1326,21.012,21.8525,22420.0],["1994-03-22",21.2922,21.8525,20.7318,21.2922,22920.0],["1994-03-23",21.2922,21.2922,19.6112,20.1715,31740.0],["1994-03-24",20.4517,20.7318,19.8914,20.1715,35140.0],["1994-03-25",20.1715,21.2922,17.9302,19.331,60260.0],["1994-03-28",19.0509,19.6112,18.0703,18.0703,28780.0],["1994-03-29",17.9302,17.9302,16.5294,17.0898,34540.0],["1994-03-30",17.0898,17.6501,16.5294,17.0898,10720.0],["1994-03-31",16.5294,17.0898,14.5683,15.9691,60620.0],["1994-04-04",15.1286,15.689,14.5683,15.1286,32560.0],["1994-04-05",15.4088,16.8096,15.4088,16.2493,20580.0],["1994-04-06",16.8096,16.8096,15.9691,15.9691,19720.0],["1994-04-07",16.5294,16.6695,15.9691,16.5294,23160.0],["1994-04-08",16.6695,17.0898,16.5294,16.5294,8240.0],["1994-04-11",17.0898,17.0898,16.5294,16.8096,3580.0],["1994-04-12",16.8096,16.8096,15.4088,15.689,21640.0],["1994-04-13",15.4088,16.2493,15.4088,15.9691,13600.0],["1994-04-14",15.9691,15.9691,15.4088,15.689,25140.0],["1994-04-15",15.829,16.5294,15.689,16.2493,9480.0],["1994-04-18",15.829,16.1092,15.689,16.1092,5160.0],["1994-04-19",16.1092,16.1092,15.1286,15.2687,27400.0],["1994-04-20",15.4088,15.4088,14.008,14.008,16480.0],["1994-04-21",14.5683,15.1286,14.008,15.1286,5040.0],["1994-04-22",14.5683,15.1286,14.4282,15.1286,17400.0],["1994-04-25",14.8485,15.1286,14.5683,15.1286,4120.0],["1994-04-26",15.1286,15.1286,14.5683,15.1286,3420.0],["1994-04-28",15.1286,15.1286,13.8679,13.8679,28000.0],["1994-04-29",14.5683,14.5683,13.1675,13.4477,18700.0],["1994-05-02",13.4477,13.7278,13.1675,13.7278,17960.0],["1994-05-03",13.1675,13.7278,13.1675,13.4477,19220.0],["1994-05-04",13.4477,13.8679,13.1675,13.8679,11500.0],["1994-05-05",14.008,14.2882,13.7278,13.7278,10600.0],["1994-05-06",13.4477,14.008,13.3076,13.7278,9700.0],["1994-05-09",13.4477,13.7278,13.1675,13.1675,7860.0],["1994-05-10",13.4477,14.008,13.4477,14.008,12120.0],["1994-05-11",13.7278,14.5683,13.4477,14.008,7900.0],["1994-05-12",14.2882,15.1286,14.008,14.5683,26120.0],["1994-05-13",14.5683,14.7084,14.008,14.2882,10060.0],["1994-05-16",14.2882,14.5683,14.008,14.008,5160.0],["1994-05-17",14.2882,14.5683,14.008,14.2882,4600.0],["1994-05-18",14.2882,14.2882,13.4477,13.4477,16280.0],["1994-05-19",14.008,15.1286,13.7278,14.8485,62500.0],["1994-05-20",14.8485,15.1286,14.5683,14.5683,22900.0],["1994-05-23",14.8485,15.1286,14.1481,14.8485,27600.0],["1994-05-24",14.8485,15.1286,14.008,14.008,14260.0],["1994-05-25",14.2882,14.4282,14.1481,14.1481,3120.0],["1994-05-26",14.2882,14.5683,14.1481,14.2882,3900.0],["1994-05-27",14.1481,14.5683,14.1481,14.1481,4480.0],["1994-05-31",14.5683,14.5683,14.1481,14.5683,5400.0],["1994-06-01",14.5683,14.9886,14.2882,14.2882,24400.0],["1994-06-02",14.2882,14.2882,13.1675,13.5878,42780.0],["1994-06-03",13.1675,14.008,13.1675,14.008,9280.0],["1994-06-06",13.5878,14.2882,13.5878,14.2181,18600.0],["1994-06-07",14.008,14.2882,13.5878,14.008,5280.0],["1994-06-08",14.008,14.2882,13.7278,14.008,17600.0],["1994-06-09",13.8679,15.1286,13.8679,14.5683,8460.0],["1994-06-10",15.1286,15.1286,14.2882,14.5683,29880.0],["1994-06-13",14.5683,15.1286,14.5683,14.5683,9300.0],["1994-06-14",14.4282,14.9886,14.4282,14.8485,12660.0],["1994-06-15",14.8485,15.1286,14.5683,15.0586,58720.0],["1994-06-16",15.1286,17.0898,14.7084,16.5294,140420.0],["1994-06-17",16.8096,17.9302,16.8096,17.6501,22800.0],["1994-06-20",17.0898,17.6501,16.2493,16.8096,15240.0],["1994-06-21",16.8096,17.9302,16.8096,17.6501,24640.0],["1994-06-22",17.6501,19.0509,17.6501,17.6501,60700.0],["1994-06-23",17.6501,17.6501,16.8096,17.3699,25260.0],["1994-06-24",16.6695,17.2298,16.2493,16.8096,6740.0],["1994-06-27",16.5294,17.3699,16.5294,16.5294,6160.0],["1994-06-28",16.8096,17.6501,16.5294,17.6501,66300.0],["1994-06-29",17.3699,17.6501,16.5294,17.0898,30360.0],["1994-06-30",17.6501,17.6501,16.5294,17.0898,20880.0],["1994-07-01",16.8096,17.3699,16.8096,16.8096,4080.0],["1994-07-05",17.0898,17.3699,16.8096,17.3699,10420.0],["1994-07-06",17.3699,17.9302,17.0898,17.9302,22100.0],["1994-07-07",17.9302,18.2104,17.3699,17.9302,62140.0],["1994-07-08",18.2104,18.4906,18.0703,18.4906,19040.0],["1994-07-11",18.0703,18.4906,17.6501,18.3505,14580.0],["1994-07-12",17.9302,18.4906,17.6501,18.2104,9460.0],["1994-07-13",18.2104,19.6112,17.9302,19.331,68020.0],["1994-07-14",19.331,20.1715,19.0509,19.7513,50820.0],["1994-07-15",19.6112,19.8914,19.331,19.6112,14180.0],["1994-07-18",19.6112,19.6112,18.4906,19.0509,12800.0],["1994-07-19",19.0509,19.0509,18.4906,19.0509,13640.0],["1994-07-20",18.4906,19.6112,18.4906,19.6112,16360.0],["1994-07-21",19.6112,19.6112,18.7707,19.331,13860.0],["1994-07-22",19.331,19.6112,19.0509,19.331,16500.0],["1994-07-25",19.6112,20.4517,19.331,19.8914,17620.0],["1994-07-26",19.6112,19.6112,18.6306,19.0509,32200.0],["1994-07-27",19.6112,19.6112,17.9302,17.9302,14340.0],["1994-07-28",17.9302,18.4906,16.8096,17.0898,30880.0],["1994-07-29",17.0898,17.3699,16.5294,17.3699,25000.0],["1994-08-01",17.3699,17.3699,17.0898,17.3699,1920.0],["1994-08-02",17.0898,17.9302,17.0898,17.9302,19720.0],["1994-08-03",17.9302,17.9302,17.6501,17.6501,16600.0],["1994-08-04",17.9302,18.4906,17.6501,18.2104,14740.0],["1994-08-05",18.2104,18.4906,17.6501,18.2104,10560.0],["1994-08-08",18.2104,18.2104,17.0898,17.9302,7600.0],["1994-08-09",17.9302,17.9302,16.2493,16.2493,11460.0],["1994-08-10",16.2493,17.0898,15.4088,15.9691,34760.0],["1994-08-11",16.5294,16.5294,15.9691,16.5294,9420.0],["1994-08-12",16.2493,16.5294,15.689,15.689,8100.0],["1994-08-15",15.689,16.5294,15.1286,15.4088,16160.0],["1994-08-16",15.1286,15.689,15.1286,15.4088,11720.0],["1994-08-17",15.4088,16.2493,15.4088,15.9691,8760.0],["1994-08-18",16.2493,16.2493,15.689,15.689,11040.0],["1994-08-19",15.689,15.9691,15.689,15.829,6000.0],["1994-08-22",15.9691,15.9691,15.689,15.689,6400.0],["1994-08-23",15.689,16.2493,15.689,15.9691,8040.0],["1994-08-24",16.2493,17.0898,15.689,17.0898,33020.0],["1994-08-25",16.2493,16.8096,15.689,16.2493,10500.0],["1994-08-26",15.689,16.2493,15.1286,15.4088,12820.0],["1994-08-29",15.1286,15.689,14.5683,15.1286,7920.0],["1994-08-30",15.1286,15.689,14.9886,15.689,4580.0],["1994-08-31",15.689,15.689,14.5683,15.1286,4260.0],["1994-09-01",15.1286,15.4088,14.7084,14.7084,7880.0],["1994-09-02",15.4088,15.4088,14.2882,14.8485,11980.0],["1994-09-06",14.2882,14.8485,14.2882,14.2882,3120.0],["1994-09-07",14.2882,14.8485,14.2882,14.8485,10280.0],["1994-09-08",14.8485,14.8485,14.1481,14.8485,23660.0],["1994-09-09",14.2882,14.8485,14.008,14.1481,25040.0],["1994-09-12",14.8485,14.8485,14.1481,14.8485,6020.0],["1994-09-13",14.2882,15.689,14.2882,15.1987,22100.0],["1994-09-14",15.689,15.689,14.8485,15.4088,11080.0],["1994-09-15",15.689,16.5294,15.4088,16.5294,14080.0],["1994-09-16",16.5294,16.8096,15.4088,15.4088,18060.0],["1994-09-19",16.2493,16.8096,15.1286,15.1286,8360.0],["1994-09-20",15.1286,15.689,14.5683,14.5683,14200.0],["1994-09-21",14.5683,15.1286,14.5683,14.5683,4620.0],["1994-09-22",15.1286,15.1286,14.008,14.8485,4620.0],["1994-09-23",14.2882,14.5683,13.7278,14.4282,11220.0],["1994-09-26",13.7278,14.4282,13.4477,13.7278,3520.0],["1994-09-27",14.2882,14.2882,13.4477,13.4477,8440.0],["1994-09-28",14.1481,14.8485,13.4477,14.5683,8000.0],["1994-09-29",14.5683,14.9886,14.2882,14.5683,13200.0],["1994-09-30",14.5683,14.9886,14.5683,14.9886,2880.0],["1994-10-03",14.9886,15.1286,14.008,14.008,3660.0],["1994-10-04",14.8485,14.8485,13.4477,13.5878,9020.0],["1994-10-05",13.4477,14.5683,13.4477,14.008,11100.0],["1994-10-06",14.008,14.5683,14.008,14.5683,4320.0],["1994-10-07",14.5683,14.5683,13.7278,13.7278,8400.0],["1994-10-10",14.2882,14.2882,13.4477,14.008,25560.0],["1994-10-11",13.4477,14.008,13.4477,13.7278,5940.0],["1994-10-12",13.4477,14.008,13.1675,13.7278,12620.0],["1994-10-13",13.7278,13.7278,12.8874,13.7278,13460.0],["1994-10-14",13.1675,13.7278,12.8874,13.7278,27440.0],["1994-10-17",13.4477,13.4477,13.1675,13.4477,3320.0],["1994-10-18",13.4477,14.008,13.1675,13.7278,12300.0],["1994-10-19",14.008,14.008,13.4477,13.7278,17940.0],["1994-10-20",14.008,14.008,13.4477,13.4477,10160.0],["1994-10-21",13.4477,13.7278,13.1675,13.7278,11240.0],["1994-10-24",13.7278,13.7278,13.1675,13.7278,5360.0],["1994-10-25",13.4477,13.7278,13.1675,13.1675,2600.0],["1994-10-26",13.7278,14.008,13.4477,14.008,6820.0],["1994-10-27",14.008,15.1286,13.7278,14.8485,13960.0],["1994-10-28",14.5683,15.689,14.5683,15.4088,22960.0],["1994-10-31",15.1286,15.9691,15.1286,15.689,13680.0],["1994-11-01",15.4088,15.9691,14.5683,14.8485,12480.0],["1994-11-02",14.5683,15.1286,14.2882,14.2882,10880.0],["1994-11-03",14.008,14.5683,14.008,14.2882,3200.0],["1994-11-04",14.2882,14.5683,14.008,14.008,4680.0],["1994-11-07",14.5683,14.5683,14.5683,14.5683,300.0],["1994-11-08",14.008,14.5683,13.7278,14.5683,5220.0],["1994-11-09",13.7278,14.5683,13.4477,13.4477,1440.0],["1994-11-10",13.4477,13.7278,13.4477,13.7278,1780.0],["1994-11-11",13.4477,13.7278,13.4477,13.4477,2520.0],["1994-11-14",13.4477,14.008,12.8874,13.4477,12420.0],["1994-11-15",13.4477,14.008,13.4477,13.7278,20360.0],["1994-11-16",13.7278,14.1481,13.7278,14.078,24820.0],["1994-11-17",13.7278,14.2882,13.7278,14.2882,6420.0],["1994-11-18",13.7278,14.1481,13.7278,14.1481,15160.0],["1994-11-21",13.7278,14.008,13.5878,13.7278,13220.0],["1994-11-22",13.5878,14.008,13.5878,13.7278,10680.0],["1994-11-23",13.7278,14.008,13.7278,13.8679,8720.0],["1994-11-25",14.008,14.008,13.4477,13.4477,16580.0],["1994-11-28",13.4477,13.5878,12.6072,13.1675,25600.0],["1994-11-29",13.1675,13.4477,12.8874,13.4477,12640.0],["1994-11-30",13.1675,14.008,13.1675,14.008,9000.0],["1994-12-01",13.4477,14.008,13.4477,14.008,15700.0],["1994-12-02",14.008,14.2882,13.7278,14.2882,15080.0],["1994-12-05",14.2882,14.5683,14.008,14.2882,6040.0],["1994-12-06",14.008,14.2882,13.7278,13.7278,18540.0],["1994-12-07",13.7278,14.5683,13.7278,14.008,33400.0],["1994-12-08",14.008,14.2882,14.008,14.008,6740.0],["1994-12-09",14.008,14.2882,14.008,14.008,7740.0],["1994-12-12",14.008,14.2882,13.7278,14.008,21760.0],["1994-12-13",13.7278,14.2882,13.7278,14.2882,3720.0],["1994-12-14",13.7278,14.2882,13.7278,14.008,30960.0],["1994-12-15",13.7278,14.2882,13.7278,14.008,22500.0],["1994-12-16",14.008,15.1286,14.008,14.8485,24860.0],["1994-12-19",14.5683,15.689,14.5683,15.1286,14820.0],["1994-12-20",15.1286,15.4088,14.8485,15.1286,8080.0],["1994-12-21",14.8485,15.4088,14.8485,14.8485,14540.0],["1994-12-22",14.8485,15.1286,14.2882,14.8485,12900.0],["1994-12-23",14.5683,15.4088,14.5683,15.4088,7420.0],["1994-12-27",15.4088,15.689,14.5683,15.689,12920.0],["1994-12-28",15.689,16.2493,15.1286,15.689,15060.0],["1994-12-29",15.1286,15.4088,14.8485,14.8485,11760.0],["1994-12-30",14.8485,15.1286,14.8485,14.8485,11760.0],["1995-01-03",15.1286,15.1286,14.8485,14.8485,2000.0],["1995-01-04",15.1286,15.689,15.1286,15.689,7640.0],["1995-01-05",15.689,15.689,15.1286,15.4088,18000.0],["1995-01-06",15.4088,15.9691,15.4088,15.4088,12520.0],["1995-01-09",15.689,15.689,14.8485,14.8485,15400.0],["1995-01-10",14.8485,15.4088,14.2882,14.5683,10120.0],["1995-01-11",14.2882,15.1286,13.4477,13.4477,17040.0],["1995-01-12",13.4477,13.7278,12.8874,13.7278,7640.0],["1995-01-13",13.4477,14.008,12.8874,13.1675,5320.0],["1995-01-16",12.8874,13.4477,12.327,12.327,12080.0],["1995-01-17",13.1675,13.1675,12.327,13.1675,8660.0],["1995-01-18",12.8874,13.1675,12.6072,13.1675,9400.0],["1995-01-19",12.6072,13.4477,12.6072,13.4477,11520.0],["1995-01-20",12.8874,13.4477,12.8874,13.4477,8500.0],["1995-01-23",13.4477,13.4477,13.1675,13.4477,1900.0],["1995-01-24",13.1675,13.7278,13.1675,13.1675,19140.0],["1995-01-25",13.1675,13.7278,13.1675,13.7278,3820.0],["1995-01-26",13.7278,14.008,13.1675,13.7278,4300.0],["1995-01-27",13.4477,14.008,13.1675,13.8679,12200.0],["1995-01-30",13.4477,14.008,13.4477,13.7278,7660.0],["1995-01-31",14.008,14.5683,13.7278,14.5683,16880.0],["1995-02-01",14.5683,14.5683,14.008,14.5683,2300.0],["1995-02-02",14.5683,14.5683,14.008,14.5683,7960.0],["1995-02-03",14.5683,14.5683,13.7278,14.008,22600.0],["1995-02-06",14.2882,14.5683,14.008,14.008,4200.0],["1995-02-07",14.008,14.5683,14.008,14.5683,37760.0],["1995-02-08",14.2882,14.8485,14.008,14.2882,2720.0],["1995-02-09",14.008,14.5683,13.4477,13.4477,16900.0],["1995-02-10",13.8679,14.008,13.4477,14.008,11120.0],["1995-02-13",14.008,14.5683,13.4477,13.4477,13680.0],["1995-02-14",14.008,14.2882,13.4477,13.5878,20840.0],["1995-02-15",14.008,14.008,13.4477,13.4477,2700.0],["1995-02-16",13.4477,14.8485,13.4477,14.8485,36360.0],["1995-02-17",14.2882,14.9886,14.2882,14.5683,28360.0],["1995-02-21",14.7784,15.1286,14.5683,14.8485,17940.0],["1995-02-22",14.7084,15.1286,14.7084,14.7084,24760.0],["1995-02-23",14.8485,15.9691,14.5683,14.9886,82780.0],["1995-02-24",15.4088,15.4088,14.8485,15.1286,22780.0],["1995-02-27",15.1286,15.1286,14.2882,15.1286,11180.0],["1995-02-28",15.1286,15.1286,14.7084,15.1286,5500.0],["1995-03-01",14.8485,15.689,14.8485,15.1286,17120.0],["1995-03-02",15.1286,15.4088,14.8485,14.8485,9840.0],["1995-03-03",14.8485,15.1286,14.5683,14.5683,17260.0],["1995-03-06",15.1286,15.1286,14.5683,14.5683,2400.0],["1995-03-07",15.1286,15.1286,14.008,14.008,13120.0],["1995-03-08",14.8485,14.8485,14.2882,14.5683,18580.0],["1995-03-09",14.8485,15.4088,14.2882,15.4088,34200.0],["1995-03-10",15.4088,15.4088,14.2882,15.4088,46380.0],["1995-03-13",15.4088,15.4088,15.1286,15.4088,5260.0],["1995-03-14",15.1286,15.9691,15.1286,15.689,42740.0],["1995-03-15",15.689,15.689,15.4088,15.5489,14920.0],["1995-03-16",15.4088,15.689,15.4088,15.4088,20800.0],["1995-03-17",15.4088,15.689,15.1286,15.4088,10020.0],["1995-03-20",15.4088,15.689,15.1286,15.689,2400.0],["1995-03-21",15.1286,15.689,15.1286,15.5489,6160.0],["1995-03-22",15.1286,15.5489,15.1286,15.1286,13700.0],["1995-03-23",15.1286,15.9691,15.1286,15.4088,13660.0],["1995-03-24",15.9691,16.5294,15.5489,15.689,15240.0],["1995-03-27",16.1092,16.1092,15.1286,15.1286,48020.0],["1995-03-28",15.1286,15.4088,15.1286,15.4088,3640.0],["1995-03-29",15.1286,15.689,15.1286,15.1286,7720.0],["1995-03-30",15.1286,15.9691,15.1286,15.9691,9800.0],["1995-03-31",15.9691,15.9691,15.1286,15.689,8780.0],["1995-04-03",15.689,15.829,15.1286,15.1286,4120.0],["1995-04-04",15.1286,16.1092,15.1286,15.829,48080.0],["1995-04-05",15.829,16.1092,15.829,16.1092,3640.0],["1995-04-06",15.5489,16.6695,15.5489,16.6695,28840.0],["1995-04-07",16.8096,17.3699,16.2493,16.8096,22960.0],["1995-04-10",16.5294,17.0898,16.5294,16.5294,16380.0],["1995-04-11",16.5294,16.8096,16.2493,16.2493,3420.0],["1995-04-12",16.2493,16.2493,15.9691,16.2493,8880.0],["1995-04-13",16.2493,16.3894,15.9691,16.3894,16940.0],["1995-04-17",16.5294,17.3699,15.1286,15.689,12800.0],["1995-04-18",15.689,16.2493,15.689,16.2493,20260.0],["1995-04-19",16.2493,16.2493,15.689,16.2493,9960.0],["1995-04-20",16.2493,17.6501,16.2493,17.6501,24480.0],["1995-04-21",17.6501,18.4906,17.0898,18.2104,46480.0],["1995-04-24",18.4906,18.7707,17.6501,18.4906,183980.0],["1995-04-25",18.7707,20.3116,18.4906,20.1715,126940.0],["1995-04-26",20.1715,20.4517,19.0509,20.4517,54400.0],["1995-04-27",20.4517,20.7318,19.8914,20.7318,54120.0],["1995-04-28",20.1715,21.2922,20.1715,20.7318,55700.0],["1995-05-01",20.7318,21.8525,20.7318,21.8525,18460.0],["1995-05-02",21.2922,21.8525,20.7318,21.8525,75380.0],["1995-05-03",21.012,21.5723,20.4517,20.7318,92820.0],["1995-05-04",20.7318,21.2922,20.4517,20.7318,106140.0],["1995-05-05",20.4517,21.012,20.1715,20.1715,29340.0],["1995-05-08",20.1715,21.012,19.0509,19.8914,28440.0],["1995-05-09",19.6112,19.8914,18.2104,19.331,33320.0],["1995-05-10",18.7707,19.6112,18.7707,19.6112,14600.0],["1995-05-11",19.6112,19.6112,18.7707,19.331,12280.0],["1995-05-12",18.7707,19.6112,18.7707,19.6112,8720.0],["1995-05-15",19.6112,20.1715,19.0509,20.1715,6300.0],["1995-05-16",20.1715,20.1715,19.331,20.1715,7200.0],["1995-05-17",19.331,20.7318,19.331,20.1715,22720.0],["1995-05-18",20.7318,20.7318,20.1715,20.1715,14560.0],["1995-05-19",20.1715,21.2922,20.1715,20.7318,33400.0],["1995-05-22",21.012,21.012,20.1715,21.012,15020.0],["1995-05-23",21.012,21.012,19.6112,19.8914,47080.0],["1995-05-24",20.4517,20.4517,19.8914,19.8914,7440.0],["1995-05-25",20.4517,20.7318,19.8914,20.7318,31720.0],["1995-05-26",20.7318,21.5723,20.4517,21.2922,32640.0],["1995-05-30",21.5723,21.8525,21.2922,21.5723,55640.0],["1995-05-31",21.2922,22.1326,20.7318,21.5723,6480.0],["1995-06-01",20.7318,21.5723,20.7318,21.2922,26860.0],["1995-06-02",21.012,21.8525,21.012,21.8525,55720.0],["1995-06-05",21.5723,22.1326,21.5723,21.8525,25440.0],["1995-06-06",21.5723,21.8525,21.2922,21.2922,29000.0],["1995-06-07",21.2922,21.8525,20.7318,21.012,46460.0],["1995-06-08",21.5723,21.5723,20.7318,20.7318,9280.0],["1995-06-09",21.012,21.2922,20.1715,20.1715,20700.0],["1995-06-12",20.1715,20.7318,20.1715,20.1715,20500.0],["1995-06-13",20.7318,20.7318,19.8914,19.8914,10100.0],["1995-06-14",19.8914,20.1715,19.8914,19.8914,21960.0],["1995-06-15",19.8914,20.4517,19.6112,19.8914,24060.0],["1995-06-16",19.8914,20.1715,19.6112,19.7513,9100.0],["1995-06-19",20.1715,20.4517,19.6112,20.3116,23040.0],["1995-06-20",19.8914,20.4517,19.8914,19.8914,3960.0],["1995-06-21",19.8914,20.4517,19.6112,20.1715,13840.0],["1995-06-22",19.6112,20.1715,18.2104,18.4906,14520.0],["1995-06-23",18.4906,19.0509,17.6501,18.2104,43460.0],["1995-06-26",17.9302,18.7707,17.9302,18.4906,14420.0],["1995-06-27",18.2104,18.7707,18.2104,18.7707,13260.0],["1995-06-28",18.2104,18.7707,17.9302,17.9302,6240.0],["1995-06-29",18.4906,18.4906,17.0898,17.9302,18180.0],["1995-06-30",17.9302,17.9302,16.8096,17.6501,26840.0],["1995-07-03",17.6501,17.6501,16.8096,17.6501,460.0],["1995-07-05",16.8096,17.6501,16.8096,17.6501,5580.0],["1995-07-06",17.9302,20.4517,17.3699,19.8914,81220.0],["1995-07-07",19.8914,20.1715,19.0509,20.1715,30360.0],["1995-07-10",20.1715,20.1715,19.0509,19.0509,920.0],["1995-07-11",20.1715,20.1715,19.0509,19.8914,40300.0],["1995-07-12",19.331,20.4517,19.331,20.1715,26760.0],["1995-07-13",19.6112,20.4517,19.6112,19.6112,10100.0],["1995-07-14",19.6112,20.4517,19.331,20.1715,22140.0],["1995-07-17",20.1715,20.1715,19.0509,20.1715,14320.0],["1995-07-18",19.331,19.6112,19.0509,19.0509,11120.0],["1995-07-19",19.6112,19.6112,18.4906,18.4906,24400.0],["1995-07-20",18.4906,19.331,18.2104,18.4906,19440.0],["1995-07-21",18.2104,18.7707,17.9302,18.4906,27080.0],["1995-07-24",18.7707,19.331,18.2104,18.7707,21300.0],["1995-07-25",19.331,19.331,18.7707,19.0509,28240.0],["1995-07-26",18.7707,19.331,18.7707,19.331,13220.0],["1995-07-27",19.0509,19.331,19.0509,19.331,12820.0],["1995-07-28",19.0509,19.8914,19.0509,19.8914,33740.0],["1995-07-31",19.6112,21.012,19.6112,20.7318,30900.0],["1995-08-01",20.4517,21.8525,20.4517,21.8525,84900.0],["1995-08-02",21.2922,21.8525,20.4517,21.012,40260.0],["1995-08-03",20.4517,21.012,20.4517,20.4517,18040.0],["1995-08-04",20.4517,21.012,20.4517,20.7318,13220.0],["1995-08-07",20.4517,21.012,20.4517,20.4517,19200.0],["1995-08-08",20.4517,20.7318,18.7707,19.0509,40980.0],["1995-08-09",19.0509,19.6112,19.0509,19.6112,11940.0],["1995-08-10",19.0509,19.6112,19.0509,19.0509,8640.0],["1995-08-11",19.0509,20.1715,19.0509,20.1715,8980.0],["1995-08-14",20.1715,20.1715,19.6112,20.1715,6800.0],["1995-08-15",20.1715,20.1715,19.191,20.1715,14740.0],["1995-08-16",19.6112,20.4517,19.6112,20.4517,15760.0],["1995-08-17",20.1715,20.7318,20.1715,20.7318,24660.0],["1995-08-18",20.7318,21.2922,20.1715,20.7318,13380.0],["1995-08-21",20.7318,21.2922,20.1715,21.012,12580.0],["1995-08-22",21.012,21.012,20.1715,20.7318,29020.0],["1995-08-23",20.1715,21.012,20.1715,21.012,8360.0],["1995-08-24",20.4517,21.012,20.4517,20.4517,7340.0],["1995-08-25",20.4517,21.2922,20.4517,21.012,23420.0],["1995-08-28",21.012,21.8525,20.7318,21.5723,19140.0],["1995-08-29",21.012,21.5723,21.012,21.5723,34180.0],["1995-08-30",21.2922,21.5723,21.012,21.2922,57200.0],["1995-08-31",21.2922,21.5723,21.012,21.012,22300.0],["1995-09-01",21.2922,21.5723,21.012,21.012,2580.0],["1995-09-05",21.5723,21.5723,21.012,21.2922,23460.0],["1995-09-06",21.5723,21.5723,21.012,21.4322,48620.0],["1995-09-07",21.2922,21.5723,21.012,21.2922,25780.0],["1995-09-08",21.2922,21.8525,21.012,21.2922,32820.0],["1995-09-11",21.8525,21.8525,21.012,21.5723,5760.0],["1995-09-12",21.5723,21.5723,21.012,21.2922,7260.0],["1995-09-13",21.5723,21.5723,21.012,21.5723,21400.0],["1995-09-14",21.5723,21.5723,21.012,21.5723,18020.0],["1995-09-15",21.5723,21.5723,21.012,21.2922,14760.0],["1995-09-18",21.5723,21.5723,21.012,21.5723,14480.0],["1995-09-19",21.012,21.5723,20.4517,20.4517,10720.0],["1995-09-20",20.4517,21.2922,19.6112,19.6112,12200.0],["1995-09-21",19.6112,20.1715,19.6112,20.1715,15760.0],["1995-09-22",19.6112,20.1715,19.6112,19.8914,18580.0],["1995-09-25",20.1715,20.1715,19.8914,19.8914,2080.0],["1995-09-26",20.1715,20.1715,19.8914,20.0314,9140.0],["1995-09-27",19.8914,20.1715,19.6112,19.6112,14020.0],["1995-09-28",19.6112,20.1715,19.0509,19.0509,5400.0],["1995-09-29",19.0509,19.6112,19.0509,19.6112,8580.0],["1995-10-02",19.6112,19.6112,19.0509,19.6112,4420.0],["1995-10-03",19.0509,19.6112,19.0509,19.6112,11080.0],["1995-10-04",19.6112,19.8914,19.331,19.331,18200.0],["1995-10-05",19.331,19.8914,19.331,19.6112,35120.0],["1995-10-06",19.0509,19.6112,19.0509,19.6112,11020.0],["1995-10-09",19.0509,19.0509,17.9302,19.0509,16060.0],["1995-10-10",18.4906,19.0509,18.4906,19.0509,8920.0],["1995-10-11",18.4906,19.331,18.4906,19.331,11980.0],["1995-10-12",19.0509,19.6112,19.0509,19.6112,3900.0],["1995-10-13",19.0509,19.0509,18.4906,19.0509,6380.0],["1995-10-16",18.4906,19.0509,18.4906,19.0509,8660.0],["1995-10-17",18.4906,19.6112,17.9302,18.4906,8580.0],["1995-10-18",19.0509,19.0509,17.9302,18.7707,9100.0],["1995-10-19",19.0509,19.0509,17.9302,19.0509,15400.0],["1995-10-20",18.2104,19.0509,18.2104,18.4906,8040.0],["1995-10-23",18.4906,19.0509,18.4906,19.0509,8140.0],["1995-10-24",19.0509,19.0509,18.4906,18.4906,12060.0],["1995-10-25",18.7707,19.0509,18.4906,18.7707,15940.0],["1995-10-26",18.4906,19.6112,18.4906,19.6112,29960.0],["1995-10-27",19.6112,19.6112,18.4906,19.6112,27580.0],["1995-10-30",19.6112,19.6112,18.4906,18.4906,3500.0],["1995-10-31",19.6112,19.6112,18.4906,19.6112,23000.0],["1995-11-01",18.4906,19.6112,18.4906,19.331,10920.0],["1995-11-02",19.6112,19.6112,18.4906,18.4906,14800.0],["1995-11-03",18.4906,19.331,18.4906,19.331,13260.0],["1995-11-06",19.0509,19.6112,18.4906,18.4906,7640.0],["1995-11-07",19.6112,19.6112,18.4906,18.4906,17420.0],["1995-11-08",18.4906,19.331,18.4906,19.331,23740.0],["1995-11-09",19.6112,19.8914,18.7707,19.0509,10500.0],["1995-11-10",18.7707,20.1715,18.7707,19.8914,19880.0],["1995-11-13",19.8914,20.4517,19.331,19.6112,33560.0],["1995-11-14",20.4517,20.4517,19.6112,19.6112,19500.0],["1995-11-15",19.6112,20.1715,19.331,19.8914,51020.0],["1995-11-16",19.331,21.2922,19.331,21.2922,61980.0],["1995-11-17",20.1715,21.2922,20.1715,21.2922,29200.0],["1995-11-20",20.7318,22.1326,20.1715,21.2922,48520.0],["1995-11-21",21.012,22.9731,21.012,21.8525,33740.0],["1995-11-22",21.012,22.4128,21.012,22.4128,40480.0],["1995-11-24",21.2922,22.4128,21.2922,21.2922,1460.0],["1995-11-27",21.8525,21.8525,21.012,21.8525,16340.0],["1995-11-28",21.8525,21.8525,21.012,21.8525,28420.0],["1995-11-29",21.012,22.4128,21.012,21.8525,52680.0],["1995-11-30",21.2922,22.1326,21.2922,22.1326,30920.0],["1995-12-01",21.2922,22.4128,21.2922,22.1326,10660.0],["1995-12-04",21.2922,22.1326,21.2922,21.2922,6460.0],["1995-12-05",21.2922,22.4128,20.7318,21.5723,28980.0],["1995-12-06",21.2922,22.693,21.2922,21.8525,14760.0],["1995-12-07",21.8525,23.5334,21.2922,23.5334,80400.0],["1995-12-08",23.5334,24.0938,22.693,22.693,63200.0],["1995-12-11",22.693,23.5334,22.693,23.5334,23080.0],["1995-12-12",22.9731,23.5334,22.9731,23.5334,13980.0],["1995-12-13",23.5334,23.5334,22.9731,23.2533,5820.0],["1995-12-14",22.9731,23.5334,22.693,22.693,22840.0],["1995-12-15",22.9731,23.5334,22.4128,22.4128,24180.0],["1995-12-18",22.4128,23.5334,22.4128,22.4128,10100.0],["1995-12-19",22.4128,23.5334,22.4128,23.5334,16040.0],["1995-12-20",22.4128,23.5334,22.4128,23.5334,90140.0],["1995-12-21",22.693,24.0938,22.693,24.0938,32740.0],["1995-12-22",23.5334,24.0938,22.9731,23.5334,5900.0],["1995-12-26",23.5334,23.5334,22.693,22.9731,3120.0],["1995-12-27",23.6035,23.8136,22.4128,23.8136,24120.0],["1995-12-28",22.693,23.8136,22.693,23.5334,26760.0],["1995-12-29",23.5334,25.2144,23.5334,25.2144,40880.0],["1996-01-02",24.6541,25.2144,24.0938,24.0938,9380.0],["1996-01-03",24.0938,24.0938,22.9731,23.8136,11200.0],["1996-01-04",22.9731,23.8136,22.9731,22.9731,44700.0],["1996-01-05",22.9731,24.3739,22.9731,24.0938,26300.0],["1996-01-08",23.5334,24.6541,23.2533,24.3739,8820.0],["1996-01-09",23.5334,24.3739,23.2533,24.3739,29460.0],["1996-01-10",23.2533,24.0938,23.2533,23.8136,36800.0],["1996-01-11",23.6735,24.0938,23.2533,23.2533,11800.0],["1996-01-12",23.2533,24.0938,22.4128,22.693,6880.0],["1996-01-15",22.9731,23.2533,22.4128,22.4128,16520.0],["1996-01-16",22.4128,22.5529,21.2922,22.4128,15880.0],["1996-01-17",22.4128,22.4128,21.5723,21.5723,4720.0],["1996-01-18",22.4128,22.4128,21.5723,22.1326,1320.0],["1996-01-19",22.4128,23.8136,21.5723,22.9731,43400.0],["1996-01-22",22.9731,25.2144,22.9731,24.0938,42640.0],["1996-01-23",24.0938,24.9342,22.9731,23.2533,63680.0],["1996-01-24",24.0938,24.0938,22.9731,22.9731,8500.0],["1996-01-25",22.9731,22.9731,21.8525,22.4128,9600.0],["1996-01-26",22.4128,23.5334,22.4128,22.693,8200.0],["1996-01-29",22.4128,22.9731,21.2922,22.1326,8660.0],["1996-01-30",22.9731,22.9731,21.5723,21.8525,2760.0],["1996-01-31",21.8525,22.4128,21.5723,21.5723,10800.0],["1996-02-01",21.8525,21.8525,21.2922,21.5723,5600.0],["1996-02-02",21.2922,22.9731,21.2922,21.8525,23140.0],["1996-02-05",22.9731,24.0938,21.8525,22.9731,30680.0],["1996-02-06",22.9731,23.5334,22.4128,23.2533,20680.0],["1996-02-07",22.4128,23.2533,22.4128,22.4128,14120.0],["1996-02-08",23.2533,23.2533,21.8525,22.4128,21400.0],["1996-02-09",22.1326,22.693,22.1326,22.1326,10420.0],["1996-02-12",22.1326,22.693,21.8525,22.4128,42860.0],["1996-02-13",21.8525,22.4128,21.8525,22.4128,31920.0],["1996-02-14",21.8525,22.693,21.8525,22.693,10300.0],["1996-02-15",22.693,22.693,22.1326,22.693,15480.0],["1996-02-16",22.693,23.8136,22.1326,22.693,49700.0],["1996-02-20",23.8136,24.0938,22.693,24.0938,36880.0],["1996-02-21",23.5334,24.0938,22.4128,22.9731,18700.0],["1996-02-22",23.2533,23.2533,22.4128,22.4128,13220.0],["1996-02-23",23.2533,23.2533,22.1326,22.1326,9900.0],["1996-02-26",22.1326,22.9731,21.5723,21.5723,12020.0],["1996-02-27",21.8525,22.4128,21.5723,21.8525,12980.0],["1996-02-28",22.4128,22.4128,21.5723,21.8525,5840.0],["1996-02-29",21.8525,22.4128,21.2922,21.2922,14880.0],["1996-03-01",22.1326,22.1326,21.2922,21.2922,24660.0],["1996-03-04",21.2922,21.2922,20.7318,20.7318,12620.0],["1996-03-05",21.012,21.012,20.4517,20.7318,13660.0],["1996-03-06",20.4517,21.2922,20.4517,21.2922,17220.0],["1996-03-07",21.2922,22.4128,21.2922,21.2922,15420.0],["1996-03-08",21.8525,21.8525,21.012,21.012,4160.0],["1996-03-11",21.012,21.8525,21.012,21.5723,24060.0],["1996-03-12",21.8525,22.4128,21.5723,21.5723,5980.0],["1996-03-13",21.5723,21.8525,21.2922,21.2922,10500.0],["1996-03-14",21.2922,21.8525,21.2922,21.2922,11740.0],["1996-03-15",21.2922,21.8525,21.2922,21.2922,6380.0],["1996-03-18",21.5723,21.8525,21.2922,21.8525,18900.0],["1996-03-19",21.8525,23.5334,21.5723,22.9731,59260.0],["1996-03-20",23.2533,23.8136,22.9731,23.2533,109020.0],["1996-03-21",23.5334,23.5334,22.9731,23.2533,29140.0],["1996-03-22",23.2533,23.5334,22.9731,23.3934,52420.0],["1996-03-25",23.5334,24.6541,23.2533,24.3739,16160.0],["1996-03-26",23.8136,24.3739,23.5334,24.0938,48300.0],["1996-03-27",24.3739,25.7747,23.8136,25.2144,55680.0],["1996-03-28",25.4946,25.4946,23.8136,23.8136,27040.0],["1996-03-29",24.6541,24.9342,21.8525,22.9731,54560.0],["1996-04-01",22.9731,23.2533,22.1326,22.4128,16820.0],["1996-04-02",23.2533,23.8136,22.9731,23.2533,47500.0],["1996-04-03",23.5334,23.8136,22.833,23.8136,44900.0],["1996-04-04",23.8136,24.0938,23.5334,24.0938,50300.0],["1996-04-08",23.5334,23.5334,22.1326,22.693,21600.0],["1996-04-09",22.9731,22.9731,21.012,22.4128,223140.0],["1996-04-10",22.693,23.5334,22.693,23.2533,74460.0],["1996-04-11",23.5334,24.6541,23.2533,24.0938,218700.0],["1996-04-12",24.3739,24.9342,24.0938,24.3739,66880.0],["1996-04-15",24.6541,24.6541,24.3739,24.3739,90420.0],["1996-04-16",24.6541,24.9342,24.3739,24.9342,53740.0],["1996-04-17",24.6541,26.335,24.6541,26.0549,67360.0],["1996-04-18",25.7747,26.0549,24.9342,25.7747,32840.0],["1996-04-19",25.2144,26.7553,24.9342,25.2144,50500.0],["1996-04-22",25.2144,26.335,25.2144,26.335,51860.0],["1996-04-23",26.8954,26.8954,26.0549,26.8954,65480.0],["1996-04-24",26.6152,27.1755,26.0549,26.335,117060.0],["1996-04-25",26.6152,26.8954,26.335,26.335,45700.0],["1996-04-26",27.1755,28.8565,26.335,28.5763,56960.0],["1996-04-29",28.016,28.016,27.4557,27.4557,41660.0],["1996-04-30",28.016,28.016,26.8954,27.1755,32900.0],["1996-05-01",27.1755,27.7358,26.8954,27.1755,20280.0],["1996-05-02",26.8954,27.4557,26.8954,27.4557,24900.0],["1996-05-03",27.4557,29.1366,27.4557,29.1366,64600.0],["1996-05-06",29.1366,30.8176,28.5763,30.5374,131300.0],["1996-05-07",30.5374,31.0978,29.1366,29.1366,64920.0],["1996-05-08",29.1366,29.697,27.4557,28.5763,39500.0],["1996-05-09",28.5763,29.1366,28.016,28.016,19920.0],["1996-05-10",28.8565,28.8565,28.016,28.2962,20640.0],["1996-05-13",28.8565,30.5374,28.2962,29.9771,75740.0],["1996-05-14",30.5374,30.8176,29.697,30.8176,54580.0],["1996-05-15",30.8176,30.8176,29.4168,29.4168,26480.0],["1996-05-16",29.4168,29.9771,28.5763,29.1366,30200.0],["1996-05-17",29.1366,29.697,28.5763,28.5763,29320.0],["1996-05-20",29.1366,29.697,28.5763,28.8565,29280.0],["1996-05-21",29.697,29.697,28.5763,29.4168,29200.0],["1996-05-22",29.1366,29.697,28.5763,29.1366,36620.0],["1996-05-23",28.5763,29.697,28.5763,29.1366,17400.0],["1996-05-24",29.697,29.697,28.8565,29.4168,23400.0],["1996-05-28",29.4168,29.697,28.8565,28.8565,19320.0],["1996-05-29",28.8565,31.0978,28.8565,30.5374,121480.0],["1996-05-30",30.8176,33.0589,30.5374,32.4986,224080.0],["1996-05-31",32.4986,35.3002,32.4986,35.3002,218560.0],["1996-06-03",35.3002,35.8605,34.1795,35.02,121140.0],["1996-06-04",34.4597,35.02,34.4597,34.7398,57500.0],["1996-06-05",34.7398,39.2224,34.7398,38.1018,226400.0],["1996-06-06",38.1018,39.2224,38.1018,38.6621,134520.0],["1996-06-07",38.1018,38.3819,35.8605,36.701,103120.0],["1996-06-10",36.4208,36.9811,35.3002,35.8605,68680.0],["1996-06-11",36.4208,36.4208,35.3002,36.1406,203980.0],["1996-06-12",36.1406,36.4208,35.8605,36.1406,174360.0],["1996-06-13",36.4208,36.4208,35.8605,36.1406,110740.0],["1996-06-14",36.1406,38.3819,36.1406,37.2613,99560.0],["1996-06-17",38.1018,42.024,38.1018,40.9034,141560.0],["1996-06-18",41.4637,41.4637,40.343,41.4637,135240.0],["1996-06-19",40.9033,42.024,40.343,41.4637,60740.0],["1996-06-20",40.343,41.4637,39.7827,40.9034,73640.0],["1996-06-21",40.343,42.024,40.343,40.9034,26620.0],["1996-06-24",40.9033,42.024,40.343,41.4637,25740.0],["1996-06-25",40.9034,42.024,40.9034,40.9034,18880.0],["1996-06-26",40.9034,43.705,40.9034,42.5843,37360.0],["1996-06-27",41.4637,44.2653,40.9034,43.705,36580.0],["1996-06-28",44.2653,47.0669,43.1446,45.6661,55080.0],["1996-07-01",45.9462,46.2264,45.3859,45.9462,47840.0],["1996-07-02",46.2264,46.2264,45.3859,46.2264,8740.0],["1996-07-03",46.2264,46.2264,45.3859,45.3859,17220.0],["1996-07-05",45.3859,45.3859,43.705,43.705,18660.0],["1996-07-08",44.5454,44.8256,43.705,44.5454,8680.0],["1996-07-09",43.705,44.8256,43.705,44.8256,11280.0],["1996-07-10",43.705,44.8256,43.705,44.2653,21220.0],["1996-07-11",44.2653,45.9462,43.705,45.9462,564480.0],["1996-07-12",45.3859,47.0669,45.3859,46.5066,24580.0],["1996-07-15",47.6272,49.3082,47.6272,47.6272,33240.0],["1996-07-16",48.1875,48.1875,44.2653,45.3859,41120.0],["1996-07-17",45.9462,48.4677,45.3859,48.1875,46380.0],["1996-07-18",47.0669,47.6272,45.9462,47.0669,36620.0],["1996-07-19",46.5066,48.7478,46.5066,48.1875,45520.0],["1996-07-22",48.1875,48.7478,47.6272,48.1875,41280.0],["1996-07-23",47.6272,48.7478,44.2653,44.8256,68240.0],["1996-07-24",43.705,44.2653,38.6621,40.9034,138920.0],["1996-07-25",40.9034,42.024,39.7827,39.7827,31280.0],["1996-07-26",41.4637,42.024,40.343,40.9034,35520.0],["1996-07-29",42.024,43.705,40.9034,43.705,26940.0],["1996-07-30",43.705,45.3859,43.1446,44.2653,28940.0],["1996-07-31",44.2653,44.8256,43.1446,43.1446,14000.0],["1996-08-01",44.2653,44.8256,43.1446,44.2653,18840.0],["1996-08-02",46.5066,50.9891,45.9462,49.3082,155320.0],["1996-08-05",50.4288,50.9891,46.5066,47.0669,53380.0],["1996-08-06",47.0669,47.6272,45.9462,47.0669,20740.0],["1996-08-07",48.1875,48.1875,45.9462,46.5066,38120.0],["1996-08-08",46.5066,47.0669,44.2653,45.9462,34260.0],["1996-08-09",44.2653,45.3859,42.024,43.1446,20120.0],["1996-08-12",43.1446,43.705,42.024,43.1446,13120.0],["1996-08-13",43.1446,43.1446,40.9034,42.024,13240.0],["1996-08-14",42.024,44.2653,41.4637,44.2653,42600.0],["1996-08-15",44.2653,44.8256,43.1446,43.705,66680.0],["1996-08-16",44.2653,45.3859,44.2653,44.8256,14080.0],["1996-08-19",45.3859,45.9462,44.2653,45.3859,39420.0],["1996-08-20",48.1875,50.4288,46.5066,49.8685,117400.0],["1996-08-21",48.1875,50.4288,47.6272,49.5883,43560.0],["1996-08-22",50.4288,52.1098,49.3082,52.1098,141680.0],["1996-08-23",52.1098,52.1098,50.4288,50.9891,31740.0],["1996-08-26",51.5494,51.5494,49.3082,49.8685,24960.0],["1996-08-27",49.3082,53.7907,49.3082,52.6701,120260.0],["1996-08-28",53.2304,53.7907,49.8685,50.9891,78680.0],["1996-08-29",50.9891,50.9891,49.8685,50.4288,32960.0],["1996-08-30",49.8685,50.4288,46.5066,47.0669,46660.0],["1996-09-03",47.6272,49.8685,47.0669,49.5883,37800.0],["1996-09-04",49.3082,49.8685,49.3082,49.5883,41520.0],["1996-09-05",49.8685,49.8685,47.6272,48.1875,25500.0],["1996-09-06",48.1875,48.7478,47.6272,47.6272,34400.0],["1996-09-09",48.1875,49.3082,47.6272,49.3082,28560.0],["1996-09-10",49.3082,49.8685,48.1875,49.3082,44780.0],["1996-09-11",49.8685,49.8685,48.7478,49.8685,53360.0],["1996-09-12",48.7478,49.8685,48.1875,49.8685,25420.0],["1996-09-13",49.8685,52.1098,49.3082,51.5494,159560.0],["1996-09-16",50.9891,52.1098,49.3082,51.2693,815020.0],["1996-09-17",51.5494,51.5494,47.0669,49.3082,60280.0],["1996-09-18",49.8685,51.5494,48.7478,50.4288,45940.0],["1996-09-19",50.9891,52.6701,50.4288,52.1098,44400.0],["1996-09-20",51.5494,54.351,51.5494,53.2304,89620.0],["1996-09-23",53.7907,53.7907,51.5494,51.8296,38540.0],["1996-09-24",52.6701,52.6701,51.5494,51.8296,30220.0],["1996-09-25",51.5494,52.1098,49.3082,50.2187,51640.0],["1996-09-26",50.4288,51.5494,49.3082,51.2693,31640.0],["1996-09-27",51.5494,51.5494,50.4288,51.5494,46840.0],["1996-09-30",50.4288,51.5494,49.3082,49.8685,20120.0],["1996-10-01",49.8685,52.1098,49.8685,50.4288,19340.0],["1996-10-02",50.9891,53.2304,50.9891,52.6701,33320.0],["1996-10-03",51.5494,52.6701,51.5494,52.1098,15280.0],["1996-10-04",53.2304,54.351,52.1098,53.7907,82360.0],["1996-10-07",54.9114,56.8725,53.7907,56.032,122860.0],["1996-10-08",57.713,59.9542,56.032,56.5923,64740.0],["1996-10-09",56.5923,57.713,56.032,57.1526,35100.0],["1996-10-10",57.713,58.2733,56.5923,57.713,28360.0],["1996-10-11",57.713,60.5146,56.5923,59.9542,51360.0],["1996-10-14",59.9542,62.1955,59.3939,61.355,41280.0],["1996-10-15",61.6352,63.8765,60.5146,61.0749,110480.0],["1996-10-16",60.5146,61.0749,57.713,57.713,32680.0],["1996-10-17",58.2733,59.9542,58.2733,59.9542,11160.0],["1996-10-18",59.9542,59.9542,58.2733,58.2733,18440.0],["1996-10-21",58.8336,60.5146,58.2733,59.9542,36040.0],["1996-10-22",61.0749,64.9971,60.5146,64.9971,147000.0],["1996-10-23",65.5574,65.5574,63.3162,64.4368,49420.0],["1996-10-24",63.8765,64.9971,62.1955,62.1955,26160.0],["1996-10-25",62.1955,62.7558,53.7907,54.9114,72780.0],["1996-10-28",56.5923,59.3939,55.4717,57.713,59460.0],["1996-10-29",57.713,58.8336,57.1526,57.713,30920.0],["1996-10-30",58.2733,58.8336,57.1526,57.713,7940.0],["1996-10-31",58.8336,58.8336,57.713,57.713,12160.0],["1996-11-01",58.2733,58.8336,57.713,58.2733,29980.0],["1996-11-04",59.9542,59.9542,57.713,57.713,29060.0],["1996-11-05",56.5923,57.713,56.5923,56.5923,16760.0],["1996-11-06",56.5923,56.5923,52.6701,53.2304,47520.0],["1996-11-07",53.2304,54.9114,53.2304,54.9114,61740.0],["1996-11-08",53.7907,54.9114,53.2304,53.7907,8460.0],["1996-11-11",54.351,56.032,53.2304,56.032,26720.0],["1996-11-12",55.4717,58.2733,55.4717,57.713,36600.0],["1996-11-13",57.713,58.2733,56.5923,58.2733,21040.0],["1996-11-14",57.1526,58.2733,57.1526,58.2733,10020.0],["1996-11-15",58.2733,58.2733,57.1526,57.4328,11780.0],["1996-11-18",57.1526,58.2733,55.4717,56.032,25080.0],["1996-11-19",55.4717,56.5923,54.9114,56.032,35480.0],["1996-11-20",55.8919,59.9542,54.9114,58.8336,96460.0],["1996-11-21",57.713,58.8336,55.4717,55.7518,26220.0],["1996-11-22",55.4717,58.2733,55.4717,57.1526,24780.0],["1996-11-25",57.713,59.3939,54.9114,57.713,56680.0],["1996-11-26",56.032,57.713,56.032,56.3122,583640.0],["1996-11-27",56.032,57.1526,56.032,56.5923,75080.0],["1996-11-29",57.1526,57.1526,56.032,56.5923,5720.0],["1996-12-02",56.5923,61.0749,56.5923,59.9542,112680.0],["1996-12-03",59.9542,61.6352,58.8336,58.8336,149680.0],["1996-12-04",59.3939,62.1955,58.8336,61.355,108640.0],["1996-12-05",62.7558,64.4368,62.7558,63.3161,185300.0],["1996-12-06",61.0749,63.3161,58.8336,61.9153,118640.0],["1996-12-09",62.7559,62.7559,61.6352,62.1955,102020.0],["1996-12-10",61.6352,63.8765,61.6352,62.1955,121280.0],["1996-12-11",61.6352,61.6352,58.2733,58.8336,141840.0],["1996-12-12",58.2733,59.3939,56.032,57.1526,138800.0],["1996-12-13",56.5923,57.7129,55.4717,56.032,109680.0],["1996-12-16",56.032,57.713,54.9114,56.5923,118260.0],["1996-12-17",57.1526,57.1526,53.2304,54.9114,24740.0],["1996-12-18",56.032,58.8336,54.9114,54.9114,59420.0],["1996-12-19",55.4717,57.7129,55.4717,56.032,40520.0],["1996-12-20",56.032,61.0749,56.032,59.3939,54700.0],["1996-12-23",59.9542,61.6352,57.713,57.713,53000.0],["1996-12-24",57.713,59.9542,57.713,58.8336,11960.0],["1996-12-26",58.2733,58.8336,56.5923,58.2733,20260.0],["1996-12-27",58.2733,58.8336,57.713,58.2733,14180.0],["1996-12-30",57.713,59.3939,56.5923,59.3939,16440.0],["1996-12-31",59.3939,59.3939,57.1526,58.2733,14320.0],["1997-01-02",58.8336,58.8336,55.4717,56.032,35000.0],["1997-01-03",56.5923,56.5923,54.9114,56.032,15220.0],["1997-01-06",56.5923,58.8336,56.5923,57.713,44120.0],["1997-01-07",57.713,59.9542,57.713,59.9542,28980.0],["1997-01-08",60.5146,60.5146,58.2733,58.8336,26220.0],["1997-01-09",58.2733,62.7559,58.2733,62.1955,50880.0],["1997-01-10",62.7558,64.4368,60.5146,62.7558,49380.0],["1997-01-13",63.3162,63.8765,61.0749,62.1955,24200.0],["1997-01-14",62.1955,63.3162,62.1955,62.7558,32920.0],["1997-01-15",62.1955,62.7558,60.5146,61.6352,23860.0],["1997-01-16",61.0749,62.1955,59.9542,61.6352,16200.0],["1997-01-17",61.6352,62.7558,59.3939,62.7558,22000.0],["1997-01-20",62.7558,63.3162,59.9542,60.5146,21280.0],["1997-01-21",59.3939,62.7558,57.713,60.5146,51320.0],["1997-01-22",60.5146,60.5146,57.1526,57.713,24900.0],["1997-01-23",58.2733,61.0749,57.713,58.8336,29880.0],["1997-01-24",58.8336,58.8336,57.1526,58.8336,13880.0],["1997-01-27",58.2733,59.3939,57.713,57.713,9000.0],["1997-01-28",57.713,58.8336,57.713,58.2733,15140.0],["1997-01-29",57.713,59.3939,57.713,58.8336,21640.0],["1997-01-30",58.2733,58.8336,57.713,57.713,38640.0],["1997-01-31",57.1526,57.713,56.5923,57.1526,12000.0],["1997-02-03",57.1526,58.2733,57.1526,58.2733,17000.0],["1997-02-04",58.2733,58.8336,56.032,56.5923,38700.0],["1997-02-05",56.032,56.5923,53.7907,55.4717,22940.0],["1997-02-06",54.9114,55.4717,49.3082,50.9891,60180.0],["1997-02-07",50.9891,51.5494,43.1446,46.5066,87140.0],["1997-02-10",47.0669,48.1875,44.8256,45.3859,65280.0],["1997-02-11",45.9462,47.0669,45.3859,46.5066,31700.0],["1997-02-12",46.5066,48.1875,45.9462,48.1875,16300.0],["1997-02-13",48.1875,50.9891,45.9462,47.0669,32420.0],["1997-02-14",47.6272,47.6272,44.8256,44.8256,24240.0],["1997-02-18",44.2653,44.8256,41.4637,42.5843,52160.0],["1997-02-19",42.5843,44.2653,39.7827,41.4637,71460.0],["1997-02-20",41.4637,41.4637,39.2224,39.2224,74500.0],["1997-02-21",39.2224,45.3859,39.2224,44.2653,77920.0],["1997-02-24",44.2653,45.3859,43.1446,43.1446,21420.0],["1997-02-25",43.705,44.2653,42.024,42.024,20740.0],["1997-02-26",42.5843,42.5843,39.2224,40.343,65420.0],["1997-02-27",40.343,41.4637,39.7827,40.343,57600.0],["1997-02-28",40.9034,40.9034,39.2224,40.343,36200.0],["1997-03-03",40.343,40.343,39.2224,39.7827,34280.0],["1997-03-04",39.7827,42.5843,39.7827,42.024,96520.0],["1997-03-05",41.4637,43.1446,40.9033,41.4637,50940.0],["1997-03-06",42.024,43.1446,40.343,40.9034,65460.0],["1997-03-07",41.4637,43.705,41.4637,43.1446,35580.0],["1997-03-10",43.1446,46.5066,43.1446,44.8256,47200.0],["1997-03-11",44.2653,45.3859,43.705,44.8256,14280.0],["1997-03-12",44.2653,44.2653,41.4637,42.024,22640.0],["1997-03-13",41.4637,41.4637,39.7827,40.9034,60320.0],["1997-03-14",40.9034,40.9034,36.4208,37.5414,59360.0],["1997-03-17",37.5414,37.5414,36.4208,37.5414,70280.0],["1997-03-18",37.5414,38.6621,36.9811,37.5414,112320.0],["1997-03-19",38.1018,39.2224,37.5414,38.6621,52060.0],["1997-03-20",39.2224,39.7827,38.6621,39.2224,54980.0],["1997-03-21",39.2224,39.7827,38.6621,38.6621,49800.0],["1997-03-24",39.2224,39.7827,38.1018,39.2224,24440.0],["1997-03-25",39.2224,39.7827,38.1018,38.1018,23580.0],["1997-03-26",38.6621,39.7827,38.6621,39.2224,29260.0],["1997-03-27",38.6621,39.7827,38.6621,39.2224,12900.0],["1997-03-31",38.6621,38.6621,36.9811,38.6621,5820.0],["1997-04-01",39.2224,39.2224,37.5414,38.1018,13360.0],["1997-04-02",38.1018,38.1018,35.3002,36.4208,16480.0],["1997-04-03",36.4208,36.4208,33.6192,34.7398,46100.0],["1997-04-04",34.7398,34.7398,33.6192,34.7398,31760.0],["1997-04-07",34.1795,36.4208,33.0589,36.4208,31680.0],["1997-04-08",36.4208,36.9811,34.1795,36.9811,78940.0],["1997-04-09",36.4208,37.5414,35.3002,35.8605,68000.0],["1997-04-10",36.4208,36.4208,34.7398,35.3002,39000.0],["1997-04-11",35.3002,35.8605,34.1795,34.7398,48240.0],["1997-04-14",34.1795,34.7398,32.4986,33.0589,52500.0],["1997-04-15",33.0589,33.0589,29.697,31.3779,68720.0],["1997-04-16",31.3779,33.0589,30.9577,33.0589,65760.0],["1997-04-17",34.1795,35.3002,32.4986,35.3002,47900.0],["1997-04-18",34.7398,35.8605,34.1795,35.3002,48460.0],["1997-04-21",35.3002,35.8605,34.7398,35.3002,43880.0],["1997-04-22",34.7398,35.8605,33.6192,33.6192,20840.0],["1997-04-23",33.0589,35.8605,33.0589,35.3002,36620.0],["1997-04-24",35.8605,36.4208,35.3002,35.3002,20860.0],["1997-04-25",35.8605,38.1018,35.3002,36.9811,36240.0],["1997-04-28",37.5414,39.2224,37.5414,37.5414,19460.0],["1997-04-29",38.1018,39.7827,37.5414,38.1018,33400.0],["1997-04-30",38.1018,38.6621,36.4208,38.1018,26480.0],["1997-05-01",38.6621,39.2224,38.1018,38.6621,20020.0],["1997-05-02",38.6621,39.7827,38.1018,39.7827,28180.0],["1997-05-05",39.7827,42.5843,39.7827,41.4637,101280.0],["1997-05-06",41.4637,42.5843,40.9033,41.4637,54940.0],["1997-05-07",42.024,42.024,40.9034,42.024,20900.0],["1997-05-08",42.024,43.1446,42.024,42.5843,46520.0],["1997-05-09",42.5843,43.1446,42.024,42.5843,30320.0],["1997-05-12",43.1446,45.6661,43.1446,45.3859,60520.0],["1997-05-13",45.3859,46.5066,44.2653,44.2653,82360.0],["1997-05-14",43.705,44.2653,42.5843,43.705,45100.0],["1997-05-15",43.705,43.705,43.1446,43.1446,13260.0],["1997-05-16",43.705,43.705,42.5843,42.5843,16700.0],["1997-05-19",42.024,42.5843,41.4637,42.5843,22500.0],["1997-05-20",43.1446,43.705,40.9034,42.024,27160.0],["1997-05-21",42.024,42.5843,41.4637,42.024,12640.0],["1997-05-22",42.5843,43.705,42.5843,43.705,28080.0],["1997-05-23",43.705,43.705,42.5843,43.705,12720.0],["1997-05-27",43.705,44.2653,43.1446,43.705,49700.0],["1997-05-28",43.1446,44.2653,43.1446,43.705,9680.0],["1997-05-29",44.2653,45.3859,43.705,44.8256,28460.0],["1997-05-30",44.2653,46.5066,43.705,45.9462,40700.0],["1997-06-02",45.9462,46.5066,44.2653,44.2653,39120.0],["1997-06-03",44.8256,47.6272,44.2653,46.5066,62500.0],["1997-06-04",47.0669,48.1875,45.9462,47.0669,87520.0],["1997-06-05",47.6272,48.1875,47.0669,47.6272,29000.0],["1997-06-06",47.6272,48.7478,47.0669,47.6272,22220.0],["1997-06-09",48.1875,48.1875,45.9462,45.9462,22900.0],["1997-06-10",45.9462,47.6272,45.3859,46.5066,31000.0],["1997-06-11",46.5066,47.0669,45.3859,45.9462,50000.0],["1997-06-12",45.3859,45.9462,43.705,43.705,27880.0],["1997-06-13",44.2653,44.8256,43.705,44.2653,11100.0],["1997-06-16",44.2653,45.3859,43.705,44.8256,14020.0],["1997-06-17",44.8256,44.8256,44.2653,44.8256,11320.0],["1997-06-18",44.8256,45.3859,43.1446,43.705,19140.0],["1997-06-19",43.1446,43.705,42.024,43.1446,24680.0],["1997-06-20",43.1446,45.3859,43.1446,45.3859,33260.0],["1997-06-23",45.3859,46.5066,44.8256,45.3859,21420.0],["1997-06-24",44.8256,44.8256,43.9851,44.2653,20980.0],["1997-06-25",44.2653,45.3859,44.2653,44.8256,38220.0],["1997-06-26",44.5454,45.6661,44.2653,45.3859,38540.0],["1997-06-27",45.6661,45.6661,45.1058,45.6661,23480.0],["1997-06-30",45.3859,46.7867,44.8256,46.7867,81120.0],["1997-07-01",46.2264,46.7867,45.6661,46.2264,49620.0],["1997-07-02",45.9462,46.5066,45.9462,46.2264,27580.0],["1997-07-03",45.9462,49.028,45.6661,45.6661,40280.0],["1997-07-07",45.6661,46.5066,45.6661,46.2264,17920.0],["1997-07-08",45.9462,47.347,45.9462,47.347,29040.0],["1997-07-09",46.7867,47.347,45.9462,45.9462,44460.0],["1997-07-10",45.9462,46.5066,45.9462,45.9462,14480.0],["1997-07-11",45.9462,46.2264,44.8256,45.6661,25100.0],["1997-07-14",45.1058,45.9462,44.8256,45.3859,30780.0],["1997-07-15",45.3859,45.3859,44.8256,45.1058,30660.0],["1997-07-16",44.8256,45.3859,44.2653,45.3859,33620.0],["1997-07-17",45.1058,48.1875,45.1058,47.9074,102340.0],["1997-07-18",49.028,50.4288,47.9074,49.5883,53520.0],["1997-07-21",50.1486,50.1486,47.0669,47.9074,16340.0],["1997-07-22",47.347,47.9074,47.347,47.6272,16820.0],["1997-07-23",47.6272,47.9074,47.0669,47.347,13040.0],["1997-07-24",47.0669,48.7478,46.7867,48.4677,11080.0],["1997-07-25",48.7478,49.028,48.1875,48.1875,35860.0],["1997-07-28",48.4677,48.7478,46.5066,46.5066,36520.0],["1997-07-29",46.7867,47.6272,46.2264,46.5066,11300.0],["1997-07-30",46.7867,48.1875,46.7867,47.347,15320.0],["1997-07-31",47.0669,48.7478,46.5066,48.4677,26820.0],["1997-08-01",49.3082,49.8685,48.1875,49.028,32100.0],["1997-08-04",49.8685,50.709,48.4677,50.709,46120.0],["1997-08-05",49.8685,52.1098,49.8685,52.1098,39920.0],["1997-08-06",52.1098,52.1098,50.9891,50.9891,23340.0],["1997-08-07",50.709,51.8296,50.4288,51.2693,56340.0],["1997-08-08",50.1486,50.9891,48.7478,50.4288,24820.0],["1997-08-11",50.1486,52.1098,50.1486,50.9891,15380.0],["1997-08-12",50.9891,52.9502,50.709,51.8296,49180.0],["1997-08-13",52.9502,53.2304,52.1098,52.6701,28460.0],["1997-08-14",52.9502,54.0709,52.6701,52.9502,34680.0],["1997-08-15",52.6701,52.9502,51.2693,51.8296,10940.0],["1997-08-18",51.5494,52.6701,51.2693,52.6701,23600.0],["1997-08-19",52.9502,53.7907,52.1098,53.5106,19620.0],["1997-08-20",52.9502,54.0709,52.3899,53.2304,47920.0],["1997-08-21",53.2304,54.351,52.1098,53.5106,24180.0],["1997-08-22",52.9502,53.2304,52.1098,53.2304,12180.0],["1997-08-25",53.7907,54.9114,52.9502,54.9114,31780.0],["1997-08-26",54.351,54.9114,53.5106,54.6312,48240.0],["1997-08-27",54.9114,56.3122,54.351,54.9114,142900.0],["1997-08-28",56.032,56.032,54.9114,54.9114,38500.0],["1997-08-29",53.7907,55.1915,53.7907,54.9114,11840.0],["1997-09-02",55.1915,56.5923,54.9114,56.3122,25220.0],["1997-09-03",56.8725,57.9931,56.5923,56.8725,49220.0],["1997-09-04",56.8725,57.9931,56.5923,57.1526,17800.0],["1997-09-05",57.713,57.9931,54.6312,55.4717,26240.0],["1997-09-08",55.1915,56.032,54.351,54.351,13180.0],["1997-09-09",54.9114,55.7518,54.6312,55.4717,19080.0],["1997-09-10",55.1915,55.7518,54.6312,54.9114,21540.0],["1997-09-11",54.6312,54.9114,53.2304,54.0709,39200.0],["1997-09-12",54.0709,55.4717,53.7907,55.4717,8420.0],["1997-09-15",55.1915,55.7518,54.9114,55.1915,29440.0],["1997-09-16",54.9114,55.1915,54.6312,54.6312,20520.0],["1997-09-17",54.6312,54.6312,52.1098,53.2304,81820.0],["1997-09-18",52.6701,52.6701,49.8685,51.2693,101680.0],["1997-09-19",51.2693,52.9502,51.2693,52.6701,16560.0],["1997-09-22",52.3899,54.351,52.3899,53.7907,21600.0],["1997-09-23",53.7907,53.7907,51.8296,52.3899,35440.0],["1997-09-24",52.3899,52.9502,51.5494,51.8296,18760.0],["1997-09-25",51.8296,53.7907,51.8296,53.7907,14580.0],["1997-09-26",53.7907,54.351,53.2304,54.0709,30960.0],["1997-09-29",53.7907,53.7907,52.9502,53.2304,10500.0],["1997-09-30",52.6701,52.6701,51.2693,51.8296,159600.0],["1997-10-01",51.8296,54.351,51.8296,54.351,31200.0],["1997-10-02",54.9114,58.5534,54.9114,57.1526,201220.0],["1997-10-03",58.2733,59.1138,56.5923,57.9931,51320.0],["1997-10-06",57.9931,60.7947,57.1526,60.5146,57160.0],["1997-10-07",61.0749,61.355,59.9542,60.2344,41960.0],["1997-10-08",59.9542,60.2344,57.9931,58.8336,40820.0],["1997-10-09",57.9931,61.0749,57.713,59.3939,53760.0],["1997-10-10",60.5146,61.355,59.3939,60.5146,52720.0],["1997-10-13",61.0749,61.6352,59.9542,60.5146,26720.0],["1997-10-14",60.5146,60.7947,58.2733,58.2733,27060.0],["1997-10-15",58.5534,59.1138,58.2733,59.1138,24900.0],["1997-10-16",59.1138,60.2344,58.8336,59.3939,31360.0],["1997-10-17",58.5534,59.1138,56.032,57.713,26020.0],["1997-10-20",57.7129,58.8336,57.7129,58.5534,42400.0],["1997-10-21",59.1138,59.3939,58.5534,59.3939,22260.0],["1997-10-22",59.1138,61.0749,58.8336,60.5146,56940.0],["1997-10-23",59.3939,61.0749,58.2733,59.1138,97180.0],["1997-10-24",59.3939,60.5145,58.2733,58.5534,52820.0],["1997-10-27",57.713,57.713,55.4717,55.4717,58400.0],["1997-10-28",54.0709,57.713,53.2304,57.4328,77340.0],["1997-10-29",68.3591,70.8805,66.6781,70.6003,493620.0],["1997-10-30",68.359,75.9234,67.2384,75.0829,241360.0],["1997-10-31",75.0829,78.4448,73.9622,75.0829,92520.0],["1997-11-03",75.363,75.9233,70.04,73.4019,67100.0],["1997-11-04",71.7209,72.8416,70.04,71.4408,38560.0],["1997-11-05",71.4408,73.6821,70.6003,71.1606,41960.0],["1997-11-06",71.4408,72.2813,71.1606,71.721,19060.0],["1997-11-07",70.6003,70.6003,68.9194,69.7598,22560.0],["1997-11-10",69.7598,71.1606,68.359,69.1995,46380.0],["1997-11-11",69.1995,70.04,68.0789,68.9193,68120.0],["1997-11-12",68.9194,68.9194,64.9971,64.9971,40880.0],["1997-11-13",66.1178,67.7987,63.8765,65.2773,27140.0],["1997-11-14",65.2773,65.8376,63.5963,65.2773,72840.0],["1997-11-17",65.2773,67.5186,65.2773,67.5186,14380.0],["1997-11-18",67.5185,67.7987,64.7169,64.7169,42480.0],["1997-11-19",64.4368,65.2773,62.4757,62.7558,36140.0],["1997-11-20",62.7558,67.5186,62.7558,67.2384,89360.0],["1997-11-21",67.5186,67.5186,63.5963,66.1178,30140.0],["1997-11-24",65.5574,65.5574,60.7947,61.355,33980.0],["1997-11-25",61.6352,62.1955,59.9542,61.0749,85460.0],["1997-11-26",60.7947,61.355,58.2733,58.5534,19020.0],["1997-11-28",58.5534,59.6741,58.5534,58.8336,6660.0],["1997-12-01",59.1138,59.1138,56.5923,56.5923,24020.0],["1997-12-02",56.8725,58.2733,56.3122,57.9931,31560.0],["1997-12-03",57.9931,63.8765,57.713,62.7558,57280.0],["1997-12-04",62.7558,62.7558,60.7947,61.0749,8620.0],["1997-12-05",61.6352,63.5963,61.6352,62.4757,43820.0],["1997-12-08",62.4757,62.7558,61.9154,62.7558,16060.0],["1997-12-09",62.7558,62.7558,59.9542,60.5146,23820.0],["1997-12-10",60.7947,61.6352,56.032,56.8725,45100.0],["1997-12-11",56.8725,57.4328,56.5923,56.5923,15980.0],["1997-12-12",56.5923,56.8725,54.9114,55.7518,19740.0],["1997-12-15",56.3122,56.3122,51.5494,53.5106,53960.0],["1997-12-16",53.7907,54.9114,53.2304,53.2304,45480.0],["1997-12-17",52.9502,53.2304,50.4288,50.709,87000.0],["1997-12-18",51.2693,52.1098,50.709,50.9891,13380.0],["1997-12-19",51.5494,53.2304,49.8685,52.1098,29920.0],["1997-12-22",52.6701,52.9502,51.5494,51.5494,32540.0],["1997-12-23",50.9891,51.2693,49.3082,49.5883,15120.0],["1997-12-24",50.1486,50.1486,47.6272,49.5883,29600.0],["1997-12-26",50.1486,50.1486,48.7478,49.8685,11260.0],["1997-12-29",49.8685,50.1486,48.7478,49.8685,26760.0],["1997-12-30",50.4288,50.709,48.4677,49.3082,31880.0],["1997-12-31",50.1486,54.6312,47.6272,53.5106,90080.0],["1998-01-02",53.7907,53.7907,50.4288,50.9891,12940.0],["1998-01-05",50.709,51.5494,50.1486,50.4288,9300.0],["1998-01-06",50.709,50.709,48.1875,48.4677,34740.0],["1998-01-07",48.1875,49.028,47.347,48.1875,44660.0],["1998-01-08",48.7478,49.028,47.347,48.1875,16940.0],["1998-01-09",47.0669,47.347,45.3859,46.2264,45560.0],["1998-01-12",44.5454,45.9462,44.5454,45.1058,10820.0],["1998-01-13",45.6661,49.028,45.1058,49.028,15300.0],["1998-01-14",49.3082,49.5883,48.7478,49.3082,10560.0],["1998-01-15",48.4677,49.3082,47.6272,47.6272,8740.0],["1998-01-16",49.028,50.4288,48.1875,50.4288,16460.0],["1998-01-20",50.4288,52.3899,49.5883,51.8296,21480.0],["1998-01-21",51.8296,52.1098,49.028,50.4288,7720.0],["1998-01-22",49.8685,50.1486,47.0669,47.6272,14360.0],["1998-01-23",47.9074,48.4677,44.2653,44.8256,32580.0],["1998-01-26",45.1058,45.3859,44.2653,44.8256,31100.0],["1998-01-27",44.8256,44.8256,43.4248,44.2653,19920.0],["1998-01-28",44.8256,45.1058,43.1446,44.8256,104060.0],["1998-01-29",44.8256,47.0669,43.9851,46.2264,69840.0],["1998-01-30",46.7867,46.7867,44.8256,45.6661,13180.0],["1998-02-02",45.9462,45.9462,44.8256,45.1058,14700.0],["1998-02-03",44.8256,45.3859,42.8645,45.3859,35960.0],["1998-02-04",45.6661,47.6272,45.6661,46.5066,25660.0],["1998-02-05",47.6272,48.7478,46.5066,46.5066,30760.0],["1998-02-06",46.5066,46.5066,42.3042,45.9462,99580.0],["1998-02-09",45.3859,47.0669,44.8256,45.9462,45000.0],["1998-02-10",46.2264,47.9074,45.6661,45.9462,43360.0],["1998-02-11",45.9462,46.2264,43.705,44.8256,34020.0],["1998-02-12",44.8256,44.8256,43.1446,43.4248,25220.0],["1998-02-13",43.705,44.2653,41.7438,44.2653,41740.0],["1998-02-17",44.5454,44.8256,40.9034,42.3042,38420.0],["1998-02-18",42.3042,44.2653,41.1835,44.2653,52640.0],["1998-02-19",45.6661,45.9462,42.5843,43.1446,106660.0],["1998-02-20",43.705,44.8256,42.8645,43.705,32860.0],["1998-02-23",44.2653,44.2653,43.1446,43.4248,31520.0],["1998-02-24",42.8645,43.4248,42.8645,42.8645,40100.0],["1998-02-25",42.5843,42.8645,41.4637,41.7438,39680.0],["1998-02-26",42.3042,43.9851,41.7438,42.8645,35120.0],["1998-02-27",43.9851,43.9851,42.3042,42.5843,19920.0],["1998-03-02",43.4248,44.5454,42.5843,43.705,28420.0],["1998-03-03",43.705,44.5454,43.1446,43.1446,20700.0],["1998-03-04",43.1446,44.2653,42.3042,43.4248,50340.0],["1998-03-05",43.1446,44.2653,42.5843,43.4248,15960.0],["1998-03-06",43.4248,44.2653,43.1446,43.705,16480.0],["1998-03-09",44.2653,44.2653,42.024,42.5843,19560.0],["1998-03-10",42.5843,43.705,42.5843,43.1446,7900.0],["1998-03-11",42.5843,43.4248,41.4637,43.1446,66300.0],["1998-03-12",42.3042,43.4248,42.3042,43.1446,10660.0],["1998-03-13",43.1446,43.4248,42.024,42.8645,23000.0],["1998-03-16",42.5843,42.8645,41.4637,41.7438,29320.0],["1998-03-17",41.4637,42.024,39.2224,40.0629,33700.0],["1998-03-18",40.0629,42.024,39.2224,41.7438,43240.0],["1998-03-19",42.024,43.9851,41.4637,43.705,50600.0],["1998-03-20",42.8645,44.5454,42.8645,44.2653,49680.0],["1998-03-23",45.3859,48.1875,45.3859,47.6272,76400.0],["1998-03-24",47.6272,47.9074,45.3859,45.9462,24440.0],["1998-03-25",46.2264,46.7867,44.5454,46.7867,29820.0],["1998-03-26",46.2264,47.0669,46.2264,47.0669,21280.0],["1998-03-27",47.6272,47.6272,46.5066,47.0669,12920.0],["1998-03-30",47.6272,47.9074,47.0669,47.347,24080.0],["1998-03-31",46.5066,49.8685,46.5066,48.1875,78940.0],["1998-04-01",47.6272,49.3082,47.6272,49.028,18980.0],["1998-04-02",49.8685,51.2693,49.5883,50.4288,53980.0],["1998-04-03",51.2693,51.8296,50.709,51.5494,52980.0],["1998-04-06",51.5494,53.2304,51.5494,52.6701,59540.0],["1998-04-07",52.3899,52.3899,49.5883,49.8685,16800.0],["1998-04-08",50.1486,50.1486,48.7478,49.3082,34120.0],["1998-04-09",49.3082,50.4288,49.028,49.8685,29780.0],["1998-04-13",49.3082,49.3082,47.347,47.9074,10580.0],["1998-04-14",47.9074,48.7478,47.0669,48.4677,48460.0],["1998-04-15",49.5883,50.9891,48.1875,50.4288,20120.0],["1998-04-16",50.709,51.5494,50.709,51.2693,22560.0],["1998-04-17",50.9891,52.9502,50.9891,52.9502,22280.0],["1998-04-20",52.6701,57.1526,52.6701,55.4717,40380.0],["1998-04-21",55.1915,55.4717,54.0709,54.351,36180.0],["1998-04-22",54.6312,56.5923,54.351,56.032,30060.0],["1998-04-23",55.1915,56.5923,53.7907,53.7907,55680.0],["1998-04-24",53.7907,54.9114,53.5106,54.351,12060.0],["1998-04-27",52.1098,53.2304,51.8296,53.2304,10540.0],["1998-04-28",53.2304,55.4717,53.2304,54.9114,10900.0],["1998-04-29",54.351,56.8725,54.351,56.032,23940.0],["1998-04-30",60.5146,60.5146,57.1526,57.713,39120.0],["1998-05-01",57.1526,57.9931,56.5923,56.5923,14320.0],["1998-05-04",57.9931,57.9931,55.4717,55.7518,10700.0],["1998-05-05",55.1915,55.7518,53.7907,54.6312,65000.0],["1998-05-06",54.0709,55.1915,53.7907,54.6312,24140.0],["1998-05-07",54.6312,55.1915,54.351,54.351,89340.0],["1998-05-08",54.351,55.1915,54.351,54.6312,22260.0],["1998-05-11",53.7907,54.6312,52.1098,53.2304,79720.0],["1998-05-12",53.7907,53.7907,51.5494,52.1098,32500.0],["1998-05-13",52.1098,52.3899,51.5494,52.1098,11020.0],["1998-05-14",51.5494,51.8296,50.709,50.9891,8380.0],["1998-05-15",50.9891,50.9891,49.8685,50.1486,30960.0],["1998-05-18",50.4288,50.709,49.3082,49.5883,7100.0],["1998-05-19",49.5883,49.5883,49.028,49.028,11120.0],["1998-05-20",48.7478,49.5883,48.1875,49.5883,23260.0],["1998-05-21",49.3082,49.3082,46.5066,48.1875,23800.0],["1998-05-22",48.1875,48.1875,47.0669,47.9074,8000.0],["1998-05-26",47.347,47.347,45.3859,45.9462,47280.0],["1998-05-27",44.8256,45.3859,44.2653,44.5454,22580.0],["1998-05-28",44.5454,44.8256,44.2653,44.5454,8660.0],["1998-05-29",44.2653,45.1058,43.9851,43.9851,6020.0],["1998-06-01",44.2653,44.8256,43.9851,44.2653,5620.0],["1998-06-02",43.9851,44.2653,43.705,43.705,6340.0],["1998-06-03",42.8645,43.1446,42.3042,42.5843,8380.0],["1998-06-04",42.5843,43.705,42.5843,43.4248,11940.0],["1998-06-05",43.705,43.705,43.1446,43.4248,6620.0],["1998-06-08",42.8645,43.4248,40.9034,41.7438,20680.0],["1998-06-09",41.1835,41.4637,40.6232,40.9034,15540.0],["1998-06-10",40.9034,42.024,40.9034,40.9034,4640.0],["1998-06-11",41.1835,41.1835,40.6232,40.6232,8900.0],["1998-06-12",40.9034,40.9034,40.6232,40.9034,4540.0],["1998-06-15",40.6232,40.6232,39.2224,39.2224,13560.0],["1998-06-16",39.2224,40.6232,39.2224,40.343,15700.0],["1998-06-17",40.0629,42.024,39.7827,41.7438,10440.0],["1998-06-18",41.4637,41.7438,39.7827,39.7827,4700.0],["1998-06-19",40.343,40.343,39.7827,40.0629,9140.0],["1998-06-22",39.7827,40.343,39.7827,39.7827,6660.0],["1998-06-23",39.7827,40.0629,38.1018,38.6621,44760.0],["1998-06-24",38.1018,38.3819,36.701,36.9811,17920.0],["1998-06-25",35.8605,36.1406,32.7787,35.3002,50700.0],["1998-06-26",36.4208,36.701,35.3002,36.1406,21220.0],["1998-06-29",36.1406,36.1406,34.7398,34.7398,36860.0],["1998-06-30",34.1795,35.02,32.7787,33.339,29280.0],["1998-07-01",33.8994,34.7398,33.6192,34.7398,31580.0],["1998-07-02",35.3002,36.4208,35.3002,35.5803,37000.0],["1998-07-06",35.3002,35.8605,34.1795,35.02,16060.0],["1998-07-07",35.5803,35.5803,33.339,33.6192,23300.0],["1998-07-08",34.1795,34.4597,33.6192,33.8994,20820.0],["1998-07-09",33.6192,35.02,33.0589,34.1795,18940.0],["1998-07-10",32.7787,33.339,32.4986,32.7787,13420.0],["1998-07-13",33.0589,33.0589,31.0978,31.3779,42360.0],["1998-07-14",31.0978,33.0589,29.9771,31.9382,62100.0],["1998-07-15",32.4986,32.4986,31.0978,31.3779,11220.0],["1998-07-16",31.3779,31.9382,30.5374,31.0978,15780.0],["1998-07-17",31.3779,31.9382,29.697,30.8176,10200.0],["1998-07-20",30.5374,31.0978,29.4168,29.4168,19740.0],["1998-07-21",29.4168,32.2184,29.4168,31.6581,14720.0],["1998-07-22",31.0978,31.3779,29.4168,30.8176,15480.0],["1998-07-23",30.2573,30.8176,29.4168,29.4168,9520.0],["1998-07-24",29.4168,30.2573,29.1366,29.1366,8900.0],["1998-07-27",28.8565,30.5374,28.8565,29.697,17920.0],["1998-07-28",31.3779,31.3779,29.4168,31.0978,24840.0],["1998-07-29",30.5374,33.0589,30.5374,30.5374,23900.0],["1998-07-30",31.0978,31.6581,30.5374,31.6581,18340.0],["1998-07-31",31.3779,31.6581,29.697,29.9771,25680.0],["1998-08-03",29.9771,31.3779,29.697,30.5374,19900.0],["1998-08-04",30.2573,30.8176,30.2573,30.8176,15780.0],["1998-08-05",30.8176,30.8176,27.4557,29.697,45900.0],["1998-08-06",29.697,29.9771,28.8565,29.697,35000.0],["1998-08-07",29.1366,31.3779,29.1366,30.2573,56420.0],["1998-08-10",31.3779,32.4986,30.8176,31.9382,35180.0],["1998-08-11",31.3779,31.3779,30.2573,31.0978,26060.0],["1998-08-12",31.0978,31.6581,30.5374,31.0978,36500.0],["1998-08-13",31.0978,31.3779,30.8176,31.3779,27840.0],["1998-08-14",31.3779,31.9382,30.5374,31.0978,29320.0],["1998-08-17",30.5374,30.8176,28.8565,29.1366,29700.0],["1998-08-18",28.8565,29.697,27.7358,27.7358,25380.0],["1998-08-19",28.016,28.016,26.335,26.6152,30880.0],["1998-08-20",26.8954,26.8954,24.9342,25.7747,66760.0],["1998-08-21",26.0549,26.6152,25.2144,25.7747,19400.0],["1998-08-24",26.0549,26.8954,25.2144,26.6152,42460.0],["1998-08-25",26.8954,28.016,26.335,26.335,14180.0],["1998-08-26",25.2144,25.7747,24.3739,24.9342,9440.0],["1998-08-27",24.6541,24.9342,23.8136,24.6541,35820.0],["1998-08-28",24.6541,25.7747,24.0938,25.4946,10900.0],["1998-08-31",25.2144,25.4946,23.5334,24.3739,20240.0],["1998-09-01",24.0938,25.2144,23.2533,24.9342,20800.0],["1998-09-02",25.2144,25.4946,24.3739,25.4946,22560.0],["1998-09-03",24.9342,25.7747,24.3739,25.4946,15460.0],["1998-09-04",25.7747,26.6152,24.6541,26.0549,5760.0],["1998-09-08",26.335,27.7358,25.2144,25.4946,66880.0],["1998-09-09",25.7747,27.7358,25.2144,26.335,10820.0],["1998-09-10",25.7747,28.2962,23.5334,26.6152,90420.0],["1998-09-11",26.335,27.7358,26.335,27.4557,17980.0],["1998-09-14",28.016,30.8176,28.016,30.8176,10120.0],["1998-09-15",31.3779,33.0589,30.8176,33.0589,11400.0],["1998-09-16",35.02,35.8605,33.339,33.339,22440.0],["1998-09-17",31.6581,32.7787,30.8176,32.4986,8800.0],["1998-09-18",34.1795,34.1795,31.3779,31.3779,15980.0],["1998-09-21",31.3779,31.6581,30.2573,31.0978,25280.0],["1998-09-22",31.3779,31.3779,31.0978,31.3779,7300.0],["1998-09-23",31.6581,32.4986,31.3779,31.9382,11300.0],["1998-09-24",31.6581,32.4986,31.3779,31.6581,4640.0],["1998-09-25",31.0978,31.3779,30.8176,30.8176,4640.0],["1998-09-28",31.0978,31.0978,27.4557,28.5763,22420.0],["1998-09-29",28.5763,29.697,28.5763,29.1366,5500.0],["1998-09-30",29.1366,29.1366,26.0549,26.335,14920.0],["1998-10-01",26.6152,27.4557,26.6152,26.8954,16980.0],["1998-10-02",25.7747,26.6152,25.4946,26.0549,16200.0],["1998-10-05",26.0549,26.0549,23.2533,23.5334,19040.0],["1998-10-06",23.5334,23.8136,21.8525,22.1326,17700.0],["1998-10-07",21.8525,21.8525,18.4906,18.7707,132820.0],["1998-10-08",17.9302,18.4906,15.4088,16.2493,43040.0],["1998-10-09",16.5294,17.3699,15.1286,15.689,23860.0],["1998-10-12",15.689,16.2493,14.8485,15.689,35420.0],["1998-10-13",15.9691,16.2493,14.5683,15.1286,114020.0],["1998-10-14",15.1286,15.689,15.1286,15.4088,31400.0],["1998-10-15",15.4088,15.689,14.008,15.4088,215760.0],["1998-10-16",15.689,20.4517,14.5683,20.4517,83680.0],["1998-10-19",21.012,23.2533,21.012,22.693,38420.0],["1998-10-20",23.2533,24.9342,22.693,24.3739,26540.0],["1998-10-21",24.6541,24.6541,22.693,22.9731,21660.0],["1998-10-22",22.693,23.8136,22.4128,23.2533,15380.0],["1998-10-23",23.5334,23.8136,22.693,23.2533,8300.0],["1998-10-26",24.0938,24.0938,22.9731,23.5334,11580.0],["1998-10-27",24.0938,24.0938,22.9731,23.5334,14320.0],["1998-10-28",24.3739,24.3739,23.2533,23.5334,8440.0],["1998-10-29",23.8136,23.8136,21.8525,22.4128,9340.0],["1998-10-30",22.4128,23.5334,22.1326,22.4128,9900.0],["1998-11-02",22.1326,24.6541,22.1326,24.3739,13920.0],["1998-11-03",24.6541,25.7747,23.5334,23.8136,8880.0],["1998-11-04",23.8136,24.6541,23.5334,23.8136,13760.0],["1998-11-05",24.3739,24.3739,22.4128,22.4128,15140.0],["1998-11-06",22.9731,24.0938,22.4128,24.0938,18480.0],["1998-11-09",23.2533,23.5334,22.4128,22.4128,16500.0],["1998-11-10",22.9731,22.9731,21.012,22.4128,29340.0],["1998-11-11",21.8525,22.4128,21.2922,22.4128,12620.0],["1998-11-12",22.4128,23.5334,21.8525,22.4128,15200.0],["1998-11-13",22.4128,22.9731,22.4128,22.693,6740.0],["1998-11-16",22.1326,22.4128,20.7318,21.2922,30100.0],["1998-11-17",21.012,21.012,19.331,19.8914,15800.0],["1998-11-18",19.8914,19.8914,17.9302,18.2104,7440.0],["1998-11-19",18.4906,19.331,17.3699,18.4906,24240.0],["1998-11-20",18.2104,18.4906,17.9302,18.2104,6700.0],["1998-11-23",17.3699,17.6501,16.8096,17.0898,23700.0],["1998-11-24",16.8096,17.3699,16.2493,17.0898,65000.0],["1998-11-25",17.0898,17.9302,16.8096,17.6501,14500.0],["1998-11-27",17.6501,17.6501,16.2493,16.2493,5160.0],["1998-11-30",16.5294,17.0898,15.689,16.8096,30800.0],["1998-12-01",16.5294,16.5294,14.5683,15.1286,58720.0],["1998-12-02",15.1286,15.1286,13.1675,13.4477,39000.0],["1998-12-03",14.008,14.2882,13.4477,13.4477,39280.0],["1998-12-04",13.4477,13.7278,12.6072,13.4477,51900.0],["1998-12-07",14.008,15.9691,14.008,15.9691,93040.0],["1998-12-08",16.8096,18.7707,16.5294,17.9302,46260.0],["1998-12-09",17.9302,18.2104,17.3699,17.6501,28780.0],["1998-12-10",17.3699,18.2104,17.3699,17.6501,13340.0],["1998-12-11",17.3699,18.2104,17.3699,17.6501,6300.0],["1998-12-14",17.3699,17.9302,16.5294,16.5294,19840.0],["1998-12-15",16.8096,17.0898,15.9691,16.2493,58380.0],["1998-12-16",16.5294,17.0898,15.9691,16.5294,17960.0],["1998-12-17",16.8096,16.8096,15.689,15.9691,37320.0],["1998-12-18",16.5294,16.5294,15.4088,15.689,30780.0],["1998-12-21",15.1286,15.689,13.4477,13.7278,19800.0],["1998-12-22",14.2882,14.5683,13.4477,13.4477,17900.0],["1998-12-23",13.4477,14.2882,13.1675,13.7278,57540.0],["1998-12-24",13.7278,13.7278,13.1675,13.4477,12800.0],["1998-12-28",13.4477,13.7278,12.6072,13.7278,53560.0],["1998-12-29",13.7278,13.7278,12.8874,13.4477,25160.0],["1998-12-30",12.8874,13.4477,12.6072,13.1675,41560.0],["1998-12-31",12.6072,14.008,12.6072,13.7278,56360.0],["1999-01-04",14.2882,14.8485,14.008,14.008,17340.0],["1999-01-05",14.5683,14.5683,13.7278,14.5683,9380.0],["1999-01-06",14.8485,16.5294,14.8485,15.9691,30420.0],["1999-01-07",15.689,16.8096,15.1286,16.8096,14980.0],["1999-01-08",16.8096,17.3699,16.2493,17.0898,19880.0],["1999-01-11",16.5294,17.0898,15.4088,17.0898,12580.0],["1999-01-12",15.9691,17.0898,15.689,16.5294,14200.0],["1999-01-13",15.689,15.9691,15.1286,15.1286,11000.0],["1999-01-14",14.8485,15.689,14.2882,14.5683,13060.0],["1999-01-15",14.008,15.9691,14.008,15.1286,16240.0],["1999-01-19",15.689,15.689,13.4477,14.2882,31260.0],["1999-01-20",14.5683,14.8485,13.4477,13.4477,13740.0],["1999-01-21",13.4477,14.2882,13.1675,13.1675,19620.0],["1999-01-22",13.4477,14.8485,13.4477,14.8485,12380.0],["1999-01-25",14.8485,15.1286,14.2882,14.5683,11260.0],["1999-01-26",14.5683,14.5683,13.7278,13.7278,10200.0],["1999-01-27",14.008,14.008,13.4477,13.4477,22840.0],["1999-01-28",13.4477,14.2882,13.4477,14.008,6660.0],["1999-01-29",14.2882,14.2882,13.7278,14.2882,3400.0],["1999-02-01",13.7278,14.5683,13.4477,13.4477,18660.0],["1999-02-02",13.4477,13.7278,13.1675,13.4477,15320.0],["1999-02-03",13.4477,14.008,13.1675,14.008,16780.0],["1999-02-04",14.008,14.008,13.4477,13.4477,12240.0],["1999-02-05",13.7278,13.7278,13.1675,13.1675,11860.0],["1999-02-08",13.4477,13.7278,12.8874,13.1675,10480.0],["1999-02-09",13.7278,13.7278,12.6072,12.6072,11860.0],["1999-02-10",13.1675,13.1675,12.6072,12.6072,9000.0],["1999-02-11",12.6072,12.8874,12.327,12.327,7900.0],["1999-02-12",12.6072,12.8874,12.327,12.8874,12740.0],["1999-02-16",13.4477,13.4477,12.0469,12.6072,11640.0],["1999-02-17",12.327,12.6072,11.2064,11.4866,10680.0],["1999-02-18",11.2064,11.2064,9.8056,10.3659,42620.0],["1999-02-19",10.3659,11.2064,10.0858,10.9262,16520.0],["1999-02-22",11.2064,13.1675,10.9262,12.6072,19960.0],["1999-02-23",13.1675,13.1675,10.6461,11.2064,38720.0],["1999-02-24",11.2064,12.0469,11.2064,11.4866,6180.0],["1999-02-25",11.4866,12.0469,11.2064,11.7667,17960.0],["1999-02-26",12.327,12.8874,11.7667,12.6072,8720.0],["1999-03-01",12.327,13.1675,11.7667,12.327,9560.0],["1999-03-02",12.0469,12.327,11.7667,12.0469,4960.0],["1999-03-03",12.327,12.6072,11.4866,12.6072,7640.0],["1999-03-04",12.327,12.6072,11.4866,11.4866,7820.0],["1999-03-05",12.327,12.6072,11.7667,12.0469,5840.0],["1999-03-08",12.8874,13.4477,12.6072,12.8874,16300.0],["1999-03-09",12.8874,13.1675,12.327,12.327,9540.0],["1999-03-10",13.1675,14.5683,13.1675,14.2882,37300.0],["1999-03-11",14.2882,14.5683,14.008,14.5683,36160.0],["1999-03-12",15.1286,15.4088,14.5683,15.1286,27120.0],["1999-03-15",15.1286,15.1286,14.008,14.008,16480.0],["1999-03-16",14.2882,14.2882,13.1675,13.1675,15440.0],["1999-03-17",13.7278,14.008,13.4477,13.7278,14700.0],["1999-03-18",14.008,14.5683,13.7278,13.7278,31040.0],["1999-03-19",13.1675,13.4477,12.8874,13.1675,21600.0],["1999-03-22",14.2882,14.2882,12.327,12.327,23380.0],["1999-03-23",12.6072,12.8874,11.7667,12.0469,17540.0],["1999-03-24",12.6072,12.6072,10.9262,11.2064,50140.0],["1999-03-25",12.327,12.327,11.2064,11.4866,35760.0],["1999-03-26",11.7667,12.0469,11.2064,12.0469,66820.0],["1999-03-29",12.0469,13.1675,12.0469,13.1675,22500.0],["1999-03-30",13.1675,14.008,12.8874,13.4477,16300.0],["1999-03-31",13.1675,13.7278,12.327,13.7278,14080.0],["1999-04-01",13.7278,13.7278,12.6072,12.8874,7580.0],["1999-04-05",12.6072,12.8874,11.4866,11.7667,34080.0],["1999-04-06",11.7667,12.327,10.9262,10.9262,22640.0],["1999-04-07",10.9262,11.7667,10.9262,11.7667,7620.0],["1999-04-08",11.4866,12.327,11.2064,12.327,6000.0],["1999-04-09",12.327,13.7278,11.7667,13.7278,21520.0],["1999-04-12",13.7278,14.2882,13.1675,13.1675,33740.0],["1999-04-13",13.7278,14.008,13.1675,13.4477,12560.0],["1999-04-14",13.4477,13.4477,12.8874,12.8874,10080.0],["1999-04-15",12.8874,13.1675,11.7667,12.0469,23240.0],["1999-04-16",11.7667,14.008,11.7667,12.327,39280.0],["1999-04-19",13.1675,14.2882,12.8874,13.1675,59760.0],["1999-04-20",13.4477,13.7278,13.1675,13.4477,51520.0],["1999-04-21",14.008,15.689,14.008,15.689,56540.0],["1999-04-22",15.689,17.3699,15.689,16.8096,41220.0],["1999-04-23",17.0898,18.7707,16.8096,16.8096,46720.0],["1999-04-26",16.2493,17.3699,15.4088,16.2493,27880.0],["1999-04-27",16.8096,17.3699,15.689,16.5294,14140.0],["1999-04-28",16.2493,19.0509,16.2493,18.4906,57060.0],["1999-04-29",19.6112,22.693,18.2104,21.012,72720.0],["1999-04-30",21.8525,22.9731,20.4517,21.012,32060.0],["1999-05-03",21.2922,21.8525,19.8914,20.4517,27920.0],["1999-05-04",19.331,21.2922,19.331,21.2922,20800.0],["1999-05-05",21.8525,21.8525,19.6112,21.2922,40480.0],["1999-05-06",21.2922,22.4128,20.1715,20.7318,21700.0],["1999-05-07",20.7318,20.7318,19.6112,20.1715,14340.0],["1999-05-10",20.1715,21.012,20.1715,20.7318,20280.0],["1999-05-11",19.6112,20.1715,19.331,19.6112,15420.0],["1999-05-12",20.4517,20.4517,16.8096,19.6112,44740.0],["1999-05-13",20.1715,22.9731,19.8914,21.8525,47700.0],["1999-05-14",21.5723,22.1326,21.5723,21.8525,21320.0],["1999-05-17",21.2922,21.2922,20.4517,20.7318,12680.0],["1999-05-18",21.2922,21.2922,18.2104,19.0509,13700.0],["1999-05-19",18.7707,19.6112,18.4906,18.7707,15020.0],["1999-05-20",18.7707,20.1715,17.9302,19.0509,32180.0],["1999-05-21",19.331,20.1715,19.0509,19.6112,10560.0],["1999-05-24",19.8914,20.1715,18.2104,18.2104,18040.0],["1999-05-25",19.0509,19.0509,18.2104,18.2104,12340.0],["1999-05-26",18.4906,18.7707,18.2104,18.4906,7480.0],["1999-05-27",18.4906,19.6112,18.4906,18.4906,4640.0],["1999-05-28",17.9302,19.331,17.9302,17.9302,10700.0],["1999-06-01",17.3699,17.9302,16.8096,17.0898,18460.0],["1999-06-02",17.9302,18.2104,17.6501,18.2104,8640.0],["1999-06-03",18.2104,19.0509,17.9302,18.4906,5300.0],["1999-06-04",17.9302,17.9302,17.3699,17.6501,12340.0],["1999-06-07",17.6501,18.2104,17.3699,18.2104,7460.0],["1999-06-08",18.7707,18.7707,17.9302,18.2104,6760.0],["1999-06-09",17.9302,17.9302,17.0898,17.0898,5920.0],["1999-06-10",17.0898,17.6501,15.9691,16.2493,19320.0],["1999-06-11",16.2493,18.4906,16.2493,17.3699,22440.0],["1999-06-14",18.2104,18.2104,17.0898,17.9302,23320.0],["1999-06-15",17.3699,17.9302,17.0898,17.6501,13040.0],["1999-06-16",17.9302,17.9302,17.3699,17.6501,2140.0],["1999-06-17",17.0898,17.6501,17.0898,17.3699,3960.0],["1999-06-18",17.6501,17.6501,17.3699,17.3699,4800.0],["1999-06-21",17.9302,17.9302,16.8096,16.8096,5160.0],["1999-06-22",16.8096,17.6501,16.8096,17.3699,9180.0],["1999-06-23",17.0898,17.3699,16.8096,17.3699,13580.0],["1999-06-24",17.3699,17.3699,16.8096,17.0898,8260.0],["1999-06-25",17.0898,17.3699,15.9691,16.2493,10000.0],["1999-06-28",16.2493,16.2493,15.689,16.2493,8160.0],["1999-06-29",16.2493,16.2493,15.4088,15.9691,9900.0],["1999-06-30",15.9691,17.0898,14.5683,14.8485,62920.0],["1999-07-01",15.1286,16.8096,15.1286,16.8096,15480.0],["1999-07-02",16.8096,17.6501,16.8096,17.3699,19860.0],["1999-07-06",17.9302,19.0509,17.6501,18.2104,32440.0],["1999-07-07",18.7707,19.0509,17.6501,17.9302,24720.0],["1999-07-08",18.4906,19.8914,18.4906,18.4906,18400.0],["1999-07-09",19.0509,19.331,18.4906,18.4906,15380.0],["1999-07-12",18.7707,18.7707,16.8096,18.7707,23200.0],["1999-07-13",18.4906,18.4906,16.8096,16.8096,27780.0],["1999-07-14",16.8096,18.2104,16.5294,17.9302,19740.0],["1999-07-15",18.4906,18.7707,18.2104,18.2104,12960.0],["1999-07-16",18.2104,18.7707,18.2104,18.7707,8980.0],["1999-07-19",18.4906,18.7707,18.2104,18.7707,10820.0],["1999-07-20",18.2104,18.4906,16.8096,17.0898,20820.0],["1999-07-21",17.0898,17.0898,15.9691,16.2493,17120.0],["1999-07-22",16.2493,16.8096,15.9691,16.5294,16760.0],["1999-07-23",17.9302,17.9302,17.3699,17.9302,11580.0],["1999-07-26",17.9302,18.4906,17.3699,17.6501,5720.0],["1999-07-27",17.9302,18.2104,17.6501,17.9302,9360.0],["1999-07-28",17.3699,18.2104,17.3699,18.2104,10340.0],["1999-07-29",18.2104,19.8914,18.2104,19.6112,40780.0],["1999-07-30",19.331,20.1715,19.331,20.1715,31360.0],["1999-08-02",19.8914,20.4517,18.7707,19.0509,12360.0],["1999-08-03",19.6112,19.8914,19.331,19.6112,7180.0],["1999-08-04",19.8914,22.1326,19.331,21.2922,34280.0],["1999-08-05",21.2922,21.5723,20.7318,21.2922,29680.0],["1999-08-06",21.2922,22.9731,21.2922,22.9731,44220.0],["1999-08-09",22.9731,24.3739,22.4128,23.5334,47300.0],["1999-08-10",23.8136,26.335,23.5334,25.2144,70900.0],["1999-08-11",25.7747,26.335,24.0938,24.3739,41280.0],["1999-08-12",24.6541,25.2144,23.2533,23.5334,25980.0],["1999-08-13",23.5334,23.5334,22.4128,22.693,19340.0],["1999-08-16",22.9731,22.9731,21.2922,21.2922,14460.0],["1999-08-17",20.7318,22.693,20.7318,22.693,27320.0],["1999-08-18",22.1326,22.4128,21.8525,21.8525,9360.0],["1999-08-19",22.1326,23.5334,21.8525,23.2533,19560.0],["1999-08-20",23.5334,23.5334,22.4128,22.4128,17120.0],["1999-08-23",22.1326,22.9731,22.1326,22.693,11360.0],["1999-08-24",22.4128,22.693,22.1326,22.693,14440.0],["1999-08-25",22.4128,22.9731,21.8525,21.8525,12720.0],["1999-08-26",22.1326,22.1326,21.2922,21.5723,9680.0],["1999-08-27",21.8525,22.1326,21.012,21.5723,8260.0],["1999-08-30",21.5723,21.5723,20.1715,20.4517,8080.0],["1999-08-31",20.7318,21.8525,20.7318,20.7318,13520.0],["1999-09-01",21.2922,22.1326,21.012,22.1326,13860.0],["1999-09-02",22.1326,22.4128,20.4517,20.7318,7980.0],["1999-09-03",20.4517,21.5723,20.4517,21.012,12160.0],["1999-09-07",21.012,22.4128,21.012,22.1326,11380.0],["1999-09-08",22.1326,23.2533,22.1326,22.693,22800.0],["1999-09-09",23.2533,23.5334,22.4128,22.693,13360.0],["1999-09-10",23.2533,23.5334,22.693,22.9731,13040.0],["1999-09-13",22.9731,22.9731,22.4128,22.4128,11100.0],["1999-09-14",22.9731,23.5334,22.1326,22.4128,11260.0],["1999-09-15",22.9731,22.9731,21.8525,22.4128,9140.0],["1999-09-16",22.4128,22.4128,21.5723,21.8525,4320.0],["1999-09-17",22.1326,22.4128,21.8525,22.4128,6440.0],["1999-09-20",22.4128,22.693,21.5723,21.5723,7880.0],["1999-09-21",21.5723,21.5723,20.1715,21.012,17260.0],["1999-09-22",20.7318,21.2922,20.7318,21.012,7000.0],["1999-09-23",21.5723,21.5723,20.1715,20.1715,11620.0],["1999-09-24",20.1715,20.4517,20.1715,20.1715,7240.0],["1999-09-27",20.4517,21.2922,20.4517,21.012,5900.0],["1999-09-28",21.012,21.2922,19.8914,19.8914,6020.0],["1999-09-29",19.8914,20.7318,19.6112,20.4517,7580.0],["1999-09-30",20.1715,20.1715,18.4906,18.4906,12380.0],["1999-10-01",19.0509,20.1715,19.0509,19.6112,8240.0],["1999-10-04",18.4906,19.6112,18.4906,19.0509,10800.0],["1999-10-05",19.331,19.6112,17.9302,18.2104,33160.0],["1999-10-06",18.2104,18.2104,16.8096,17.0898,24040.0],["1999-10-07",17.0898,17.6501,15.9691,15.9691,30420.0],["1999-10-08",16.2493,16.2493,14.8485,15.1286,28340.0],["1999-10-11",15.4088,17.3699,15.4088,17.3699,51100.0],["1999-10-12",17.3699,18.4906,17.3699,17.6501,51560.0],["1999-10-13",17.9302,19.0509,17.9302,18.7707,16260.0],["1999-10-14",18.4906,18.4906,17.9302,18.2104,6880.0],["1999-10-15",17.6501,18.4906,17.3699,17.9302,12700.0],["1999-10-18",17.9302,17.9302,16.8096,17.9302,10920.0],["1999-10-19",18.2104,18.7707,17.9302,17.9302,8840.0],["1999-10-20",17.6501,18.2104,17.6501,17.9302,7760.0],["1999-10-21",17.9302,18.2104,17.0898,17.0898,6960.0],["1999-10-22",17.3699,18.4906,17.3699,17.6501,17340.0],["1999-10-25",18.2104,18.2104,17.0898,17.0898,5000.0],["1999-10-26",17.0898,17.9302,16.5294,16.8096,8680.0],["1999-10-27",16.2493,17.0898,15.689,16.2493,13620.0],["1999-10-28",16.2493,17.3699,15.9691,17.3699,10560.0],["1999-10-29",17.3699,17.6501,16.8096,17.6501,11100.0],["1999-11-01",17.6501,17.9302,15.9691,16.5294,13820.0],["1999-11-02",16.5294,16.8096,15.9691,15.9691,6840.0],["1999-11-03",16.2493,17.0898,16.2493,16.5294,9360.0],["1999-11-04",17.6501,17.9302,16.8096,17.9302,15660.0],["1999-11-05",17.3699,17.9302,17.3699,17.9302,6780.0],["1999-11-08",17.9302,17.9302,17.0898,17.3699,8420.0],["1999-11-09",17.0898,17.0898,15.689,16.2493,15720.0],["1999-11-10",16.2493,17.3699,16.2493,17.0898,10880.0],["1999-11-11",17.0898,17.9302,17.0898,17.3699,13200.0],["1999-11-12",17.9302,17.9302,16.5294,16.8096,9080.0],["1999-11-15",17.3699,17.6501,16.5294,16.5294,13700.0],["1999-11-16",16.5294,17.3699,16.5294,17.3699,18260.0],["1999-11-17",17.0898,18.2104,17.0898,17.9302,50520.0],["1999-11-18",18.4906,20.7318,18.4906,20.1715,43600.0],["1999-11-19",20.1715,20.1715,18.2104,19.0509,17540.0],["1999-11-22",18.7707,18.7707,17.9302,18.2104,11340.0],["1999-11-23",18.2104,18.7707,17.6501,17.9302,16720.0],["1999-11-24",17.3699,17.9302,17.0898,17.6501,65200.0],["1999-11-26",17.6501,17.9302,17.0898,17.3699,1860.0],["1999-11-29",17.0898,17.3699,15.1286,15.1286,34160.0],["1999-11-30",15.689,16.8096,15.689,15.689,17560.0],["1999-12-01",15.4088,15.9691,14.8485,15.1286,18320.0],["1999-12-02",15.1286,15.4088,14.2882,14.2882,23740.0],["1999-12-03",14.008,15.689,14.008,14.008,22380.0],["1999-12-06",14.2882,14.2882,13.1675,13.4477,37400.0],["1999-12-07",13.4477,13.4477,13.1675,13.1675,12400.0],["1999-12-08",13.1675,13.1675,11.7667,12.8874,58200.0],["1999-12-09",12.327,14.2882,12.327,13.7278,40940.0],["1999-12-10",14.2882,14.2882,13.1675,13.1675,12980.0],["1999-12-13",13.1675,14.008,13.1675,13.4477,24400.0],["1999-12-14",13.7278,14.008,13.1675,13.4477,21040.0],["1999-12-15",13.1675,14.2882,13.1675,13.1675,26400.0],["1999-12-16",12.6072,13.1675,12.327,12.8874,20580.0],["1999-12-17",12.6072,13.1675,12.6072,13.1675,18040.0],["1999-12-20",12.8874,14.008,12.8874,13.7278,23620.0],["1999-12-21",13.1675,13.1675,12.6072,12.6072,12100.0],["1999-12-22",12.327,12.8874,12.327,12.327,17260.0],["1999-12-23",12.8874,12.8874,12.0469,12.327,35460.0],["1999-12-27",12.327,13.4477,12.327,13.1675,25840.0],["1999-12-28",13.1675,13.4477,12.327,12.8874,22740.0],["1999-12-29",12.6072,13.1675,12.327,12.8874,21680.0],["1999-12-30",12.8874,12.8874,11.7667,12.0469,38600.0],["1999-12-31",12.0469,12.8874,12.0469,12.8874,33260.0],["2000-01-03",13.1675,13.4477,12.0469,12.0469,12940.0],["2000-01-04",12.0469,12.6072,11.7667,11.7667,14580.0],["2000-01-05",11.7667,13.1675,11.7667,12.8874,12220.0],["2000-01-06",12.8874,13.7278,12.6072,13.7278,28760.0],["2000-01-07",13.7278,13.7278,12.6072,12.6072,37900.0],["2000-01-10",12.8874,12.8874,11.7667,12.327,20560.0],["2000-01-11",12.0469,12.327,11.7667,12.0469,20820.0],["2000-01-12",11.4866,11.7667,10.9262,11.4866,39620.0],["2000-01-13",11.2064,12.0469,11.2064,11.7667,12540.0],["2000-01-14",11.4866,12.0469,11.4866,11.7667,12780.0],["2000-01-18",11.7667,13.7278,11.7667,13.4477,45400.0],["2000-01-19",13.4477,14.2882,13.1675,13.7278,46160.0],["2000-01-20",14.2882,14.8485,13.4477,13.4477,21240.0],["2000-01-21",13.4477,15.689,13.4477,15.689,37960.0],["2000-01-24",16.2493,16.5294,14.8485,15.4088,26920.0],["2000-01-25",15.689,15.689,14.5683,14.8485,6700.0],["2000-01-26",15.1286,15.689,14.5683,14.8485,10440.0],["2000-01-27",14.5683,14.8485,13.7278,14.2882,13140.0],["2000-01-28",14.008,14.8485,14.008,14.5683,11840.0],["2000-01-31",14.5683,14.8485,14.2882,14.5683,39260.0],["2000-02-01",14.5683,15.1286,14.5683,14.8485,17720.0],["2000-02-02",14.5683,15.1286,14.5683,15.1286,5720.0],["2000-02-03",14.8485,15.689,14.8485,15.4088,10800.0],["2000-02-04",15.689,15.9691,14.2882,14.8485,30140.0],["2000-02-07",14.2882,14.8485,14.008,14.5683,18220.0],["2000-02-08",14.5683,15.689,14.5683,14.5683,21960.0],["2000-02-09",14.8485,15.1286,14.008,14.008,12440.0],["2000-02-10",14.2882,14.2882,12.8874,13.4477,31020.0],["2000-02-11",13.7278,14.008,13.7278,13.7278,8580.0],["2000-02-14",14.008,14.008,13.4477,14.008,11320.0],["2000-02-15",13.7278,15.689,13.7278,15.4088,38740.0],["2000-02-16",15.689,17.6501,15.689,17.3699,90800.0],["2000-02-17",17.3699,18.7707,17.3699,18.4906,48780.0],["2000-02-18",19.0509,19.0509,17.3699,17.9302,33880.0],["2000-02-22",17.6501,17.6501,17.0898,17.0898,14940.0],["2000-02-23",16.8096,17.0898,15.689,15.9691,17420.0],["2000-02-24",16.5294,16.5294,15.689,15.9691,11780.0],["2000-02-25",15.689,15.9691,15.1286,15.689,14520.0],["2000-02-28",16.2493,16.8096,15.9691,16.8096,8660.0],["2000-02-29",16.2493,19.0509,15.9691,18.7707,34920.0],["2000-03-01",18.7707,19.331,18.4906,19.331,27780.0],["2000-03-02",19.0509,19.0509,17.9302,18.4906,13000.0],["2000-03-03",17.9302,19.0509,17.3699,19.0509,28260.0],["2000-03-06",18.4906,19.0509,18.2104,18.7707,22560.0],["2000-03-07",19.0509,23.2533,19.0509,22.4128,82760.0],["2000-03-08",22.4128,22.9731,20.1715,21.8525,64420.0],["2000-03-09",21.2922,21.8525,20.7318,21.2922,20380.0],["2000-03-10",20.4517,21.8525,20.1715,21.5723,15340.0],["2000-03-13",20.1715,22.9731,20.1715,22.1326,53640.0],["2000-03-14",22.4128,22.4128,20.7318,21.2922,23760.0],["2000-03-15",20.7318,21.2922,20.4517,21.2922,8340.0],["2000-03-16",20.7318,21.012,20.1715,20.7318,17640.0],["2000-03-17",20.4517,23.2533,20.4517,22.693,43960.0],["2000-03-20",22.693,23.2533,21.8525,22.4128,42880.0],["2000-03-21",22.4128,23.8136,22.4128,22.693,40020.0],["2000-03-22",22.9731,24.0938,22.693,23.8136,27380.0],["2000-03-23",24.0938,25.2144,23.5334,24.6541,47940.0],["2000-03-24",24.3739,25.2144,24.3739,24.6541,23060.0],["2000-03-27",24.6541,25.2144,23.8136,24.3739,27640.0],["2000-03-28",23.8136,24.0938,23.2533,23.5334,29640.0],["2000-03-29",23.2533,24.0938,23.2533,23.5334,18140.0],["2000-03-30",23.8136,26.6152,23.2533,24.6541,37500.0],["2000-03-31",25.2144,25.4946,23.5334,24.6541,26420.0],["2000-04-03",24.0938,24.6541,23.5334,23.8136,10340.0],["2000-04-04",23.8136,24.0938,21.012,22.693,25200.0],["2000-04-05",22.4128,22.693,20.7318,21.012,27260.0],["2000-04-06",20.7318,22.4128,20.7318,22.1326,18880.0],["2000-04-07",21.5723,22.693,21.2922,21.8525,14840.0],["2000-04-10",22.1326,22.693,21.5723,21.5723,14720.0],["2000-04-11",21.5723,21.8525,21.2922,21.2922,9500.0],["2000-04-12",21.5723,22.4128,21.5723,21.8525,14940.0],["2000-04-13",21.5723,22.1326,21.012,22.1326,11220.0],["2000-04-14",21.2922,21.8525,18.2104,19.0509,41240.0],["2000-04-17",19.0509,20.7318,19.0509,19.6112,16360.0],["2000-04-18",19.8914,20.7318,19.6112,20.1715,16720.0],["2000-04-19",19.6112,21.8525,19.0509,21.012,16020.0],["2000-04-20",21.8525,21.8525,20.4517,21.012,7420.0],["2000-04-24",20.7318,20.7318,19.0509,19.8914,12400.0],["2000-04-25",20.1715,20.7318,19.6112,19.6112,5840.0],["2000-04-26",19.6112,20.7318,19.6112,20.1715,2200.0],["2000-04-27",19.6112,20.1715,19.0509,19.8914,17320.0],["2000-04-28",19.8914,21.2922,19.8914,21.2922,8560.0],["2000-05-01",21.8525,23.5334,21.012,23.2533,18100.0],["2000-05-02",23.5334,25.2144,23.5334,24.0938,25500.0],["2000-05-03",24.6541,24.6541,23.8136,24.0938,15480.0],["2000-05-04",24.0938,24.6541,23.2533,24.6541,8500.0],["2000-05-05",24.9342,28.2962,24.6541,28.2962,56820.0],["2000-05-08",28.5763,28.8565,26.335,26.6152,51760.0],["2000-05-09",27.4557,28.2962,27.4557,28.016,44540.0],["2000-05-10",27.4557,27.7358,26.335,27.1755,37760.0],["2000-05-11",27.1755,27.7358,27.1755,27.1755,37620.0],["2000-05-12",27.7358,31.3779,27.7358,29.697,40120.0],["2000-05-15",31.3779,32.4986,30.8176,31.0978,59500.0],["2000-05-16",33.0589,33.6192,28.5763,29.9771,55120.0],["2000-05-17",29.4168,33.339,28.016,32.4986,71140.0],["2000-05-18",33.0589,33.6192,30.8176,31.9382,38440.0],["2000-05-19",30.8176,35.3002,30.8176,34.4597,55980.0],["2000-05-22",34.7398,35.5803,33.0589,34.4597,36900.0],["2000-05-23",34.4597,35.02,33.6192,33.8994,54040.0],["2000-05-24",33.8994,33.8994,30.2573,33.6192,48520.0],["2000-05-25",33.6192,35.02,32.7787,33.339,30380.0],["2000-05-26",33.6192,34.1795,33.0589,33.8994,37080.0],["2000-05-30",33.8994,33.8994,33.0589,33.339,28080.0],["2000-05-31",33.339,34.1795,32.2184,33.6192,59420.0],["2000-06-01",33.8994,36.4208,33.339,35.3002,113500.0],["2000-06-02",35.5803,35.8605,34.4597,35.02,16680.0],["2000-06-05",34.4597,34.4597,31.9382,33.0589,37140.0],["2000-06-06",33.0589,33.8994,32.7787,33.6192,87460.0],["2000-06-07",33.0589,33.339,32.4986,33.0589,26220.0],["2000-06-08",33.0589,33.339,32.4986,33.339,11300.0],["2000-06-09",33.6192,33.6192,32.7787,33.339,8740.0],["2000-06-12",33.0589,35.3002,33.0589,35.02,38700.0],["2000-06-13",35.5803,36.4208,35.3002,35.3002,63160.0],["2000-06-14",35.5803,38.1018,34.4597,36.701,108380.0],["2000-06-15",36.9811,37.5414,35.8605,37.2613,29920.0],["2000-06-16",36.9811,39.2224,36.9811,38.6621,33740.0],["2000-06-19",39.7827,39.7827,34.7398,35.5803,41300.0],["2000-06-20",35.5803,36.9811,34.1795,36.4208,21900.0],["2000-06-21",36.1406,36.9811,35.8605,36.4208,25220.0],["2000-06-22",36.701,36.701,34.7398,35.3002,11180.0],["2000-06-23",35.3002,36.1406,35.3002,35.8605,19200.0],["2000-06-26",35.5803,39.2224,35.5803,39.2224,32600.0],["2000-06-27",39.2224,40.0629,36.9811,39.5026,29560.0],["2000-06-28",39.2224,39.5026,36.4208,38.6621,37840.0],["2000-06-29",39.2224,40.9034,38.3819,40.343,43560.0],["2000-06-30",40.343,40.9034,35.8605,35.8605,60380.0],["2000-07-03",36.9811,38.1018,36.9811,37.5414,18420.0],["2000-07-05",38.1018,38.1018,35.3002,36.9811,41480.0],["2000-07-06",36.9811,36.9811,35.3002,36.1406,22840.0],["2000-07-07",35.5803,37.2613,34.7398,37.2613,23380.0],["2000-07-10",37.5414,38.6621,36.1406,36.1406,21520.0],["2000-07-11",36.4208,39.2224,36.4208,38.6621,29040.0],["2000-07-12",38.9422,39.5026,37.5414,38.1018,23660.0],["2000-07-13",37.5414,38.3819,36.9811,36.9811,18180.0],["2000-07-14",36.701,37.5414,36.4208,36.701,7060.0],["2000-07-17",36.701,36.9811,35.3002,36.4208,16520.0],["2000-07-18",36.9811,39.2224,36.1406,38.9422,21420.0],["2000-07-19",39.5026,39.5026,35.3002,35.8605,30020.0],["2000-07-20",35.3002,35.3002,31.9382,34.4597,39900.0],["2000-07-21",34.7398,34.7398,31.3779,33.339,28220.0],["2000-07-24",33.0589,33.0589,27.4557,28.016,61340.0],["2000-07-25",29.1366,30.5374,28.8565,29.697,51580.0],["2000-07-26",30.2573,31.9382,29.1366,31.9382,16240.0],["2000-07-27",32.4986,33.6192,30.2573,31.6581,19160.0],["2000-07-28",32.2184,33.0589,31.9382,32.2184,10520.0],["2000-07-31",32.2184,32.2184,30.8176,31.0978,19080.0],["2000-08-01",30.8176,32.7787,30.5374,32.7787,21860.0],["2000-08-02",32.7787,33.8994,32.4986,33.6192,14160.0],["2000-08-03",34.1795,35.5803,34.1795,35.3002,32340.0],["2000-08-04",35.5803,36.9811,35.3002,36.4208,22460.0],["2000-08-07",37.5414,38.6621,35.3002,38.6621,30000.0],["2000-08-08",39.2224,39.7827,35.8605,36.9811,31160.0],["2000-08-09",37.5414,39.2224,36.9811,37.8216,28100.0],["2000-08-10",37.2613,40.0629,36.9811,40.0629,22260.0],["2000-08-11",39.2224,40.0629,38.9422,39.5026,16960.0],["2000-08-14",39.2224,39.7827,38.1018,38.3819,17100.0],["2000-08-15",38.1018,38.3819,36.1406,36.701,32420.0],["2000-08-16",36.4208,38.1018,35.8605,38.1018,19360.0],["2000-08-17",38.1018,40.9034,37.5414,40.343,55300.0],["2000-08-18",40.343,40.6232,38.9422,40.343,12320.0],["2000-08-21",41.4637,42.5843,40.9034,42.5843,48540.0],["2000-08-22",43.4248,45.1058,42.8645,43.1446,81540.0],["2000-08-23",44.2653,45.3859,43.4248,43.4248,36660.0],["2000-08-24",43.9851,44.5454,43.4248,44.5454,34660.0],["2000-08-25",44.5454,44.5454,43.4248,44.5454,24720.0],["2000-08-28",44.5454,47.0669,44.5454,46.5066,48380.0],["2000-08-29",47.6272,48.7478,45.9462,45.9462,38400.0],["2000-08-30",45.9462,46.2264,43.9851,45.1058,14880.0],["2000-08-31",44.8256,44.8256,43.705,44.5454,34640.0],["2000-09-01",45.1058,45.3859,42.8645,44.5454,14520.0],["2000-09-05",44.8256,45.9462,44.8256,45.9462,24500.0],["2000-09-06",45.9462,48.7478,45.3859,47.0669,40660.0],["2000-09-07",49.8685,50.9891,48.7478,50.4288,65640.0],["2000-09-08",49.3082,49.5883,47.6272,49.028,28260.0],["2000-09-11",49.028,51.5494,48.4677,50.1486,32200.0],["2000-09-12",49.8685,50.1486,47.6272,49.5883,30020.0],["2000-09-13",49.028,49.8685,48.7478,49.5883,64840.0],["2000-09-14",49.8685,53.7907,49.8685,53.5106,85900.0],["2000-09-15",52.9502,58.8336,52.9502,58.8336,88640.0],["2000-09-18",57.713,58.8336,53.7907,54.351,46820.0],["2000-09-19",55.4717,56.032,51.5494,52.1098,34420.0],["2000-09-20",53.2304,53.5106,49.3082,49.8685,28320.0],["2000-09-21",49.3082,49.3082,45.3859,47.6272,45100.0],["2000-09-22",47.6272,50.9891,45.9462,49.5883,29680.0],["2000-09-25",49.3082,49.3082,46.5066,48.4677,27560.0],["2000-09-26",48.4677,50.709,48.4677,49.028,21760.0],["2000-09-27",49.3082,50.709,47.6272,49.5883,9980.0],["2000-09-28",50.709,52.1098,49.3082,49.5183,483740.0],["2000-09-29",49.5883,50.9891,47.0669,50.9891,55580.0],["2000-10-02",51.5494,51.5494,48.7478,49.8685,54880.0],["2000-10-03",50.4288,50.9891,48.1875,50.1486,37540.0],["2000-10-04",50.1486,50.1486,47.6272,48.4677,50080.0],["2000-10-05",47.0669,50.4288,47.0669,50.4288,37140.0],["2000-10-06",50.709,51.2693,49.8685,50.1486,16680.0],["2000-10-09",50.4288,52.1098,50.1486,50.4288,20800.0],["2000-10-10",50.4288,54.9114,50.4288,53.2304,43840.0],["2000-10-11",53.7907,56.032,53.5106,53.7907,76120.0],["2000-10-12",54.351,55.4717,51.5494,53.2304,54920.0],["2000-10-13",52.9502,53.2304,51.5494,52.6701,28840.0],["2000-10-16",51.8296,53.2304,51.8296,52.6701,43400.0],["2000-10-17",51.5494,52.1098,49.8685,52.1098,21400.0],["2000-10-18",51.5494,51.8296,50.4288,51.8296,17480.0],["2000-10-19",51.8296,52.6701,50.9891,51.2693,8020.0],["2000-10-20",50.4288,50.4288,49.3082,50.1486,26120.0],["2000-10-23",50.4288,50.4288,48.7478,49.3082,52760.0],["2000-10-24",49.5883,50.9891,49.3082,50.709,32460.0],["2000-10-25",51.2693,51.2693,46.7867,47.347,25520.0],["2000-10-26",47.6272,48.1875,45.9462,47.9074,26140.0],["2000-10-27",47.9074,49.3082,47.0669,48.1875,28220.0],["2000-10-30",48.4677,48.4677,45.9462,46.7867,10400.0],["2000-10-31",46.5066,47.0669,45.6661,46.5066,18540.0],["2000-11-01",46.5066,47.0669,45.1058,47.0669,57280.0],["2000-11-02",47.347,51.8296,47.347,49.8685,22360.0],["2000-11-03",49.8685,50.4288,49.3082,49.5883,28020.0],["2000-11-06",49.5883,49.5883,48.1875,49.028,16320.0],["2000-11-07",49.028,49.028,47.0669,47.0669,17660.0],["2000-11-08",47.9074,49.028,47.347,48.7478,14820.0],["2000-11-09",48.7478,49.8685,48.7478,49.8685,30500.0],["2000-11-10",50.1486,52.6701,49.5883,52.6701,38780.0],["2000-11-13",51.8296,52.1098,47.6272,48.7478,20800.0],["2000-11-14",49.3082,51.5494,49.3082,51.5494,20560.0],["2000-11-15",51.5494,54.6312,51.5494,54.6312,46780.0],["2000-11-16",55.4717,55.4717,53.2304,53.7907,42480.0],["2000-11-17",54.6312,54.6312,50.4288,51.5494,19720.0],["2000-11-20",51.5494,51.5494,47.0669,47.6272,50320.0],["2000-11-21",48.1875,50.709,48.1875,48.1875,39580.0],["2000-11-22",48.1875,49.3082,46.2264,48.1875,27240.0],["2000-11-24",48.7478,50.4288,48.7478,49.5883,10320.0],["2000-11-27",50.1486,50.709,46.5066,47.0669,19500.0],["2000-11-28",47.6272,47.6272,45.3859,45.6661,14540.0],["2000-11-29",45.6661,45.6661,39.7827,40.343,63400.0],["2000-11-30",39.2224,40.0629,36.4208,38.6621,100580.0],["2000-12-01",40.343,42.3042,39.7827,39.7827,62260.0],["2000-12-04",39.2224,46.5066,39.2224,43.705,82980.0],["2000-12-05",44.2653,44.2653,41.1835,41.4637,37780.0],["2000-12-06",41.4637,43.705,40.343,40.6232,88120.0],["2000-12-07",40.9034,44.2653,40.9034,43.9851,75340.0],["2000-12-08",43.9851,44.8256,43.705,44.8256,44480.0],["2000-12-11",45.3859,47.6272,45.3859,47.6272,83140.0],["2000-12-12",48.1875,49.8685,47.0669,49.8685,33820.0],["2000-12-13",50.4288,50.9891,48.7478,49.5883,42600.0],["2000-12-14",49.5883,52.1098,49.5883,50.9891,53700.0],["2000-12-15",50.9891,51.5494,49.8685,51.2693,37380.0],["2000-12-18",50.709,54.0709,50.709,53.2304,71020.0],["2000-12-19",53.5106,54.0709,52.6701,52.9502,28160.0],["2000-12-20",53.5106,53.5106,50.1486,51.5494,27900.0],["2000-12-21",52.1098,53.7907,51.5494,53.2304,40980.0],["2000-12-22",53.2304,56.032,52.6701,56.032,50800.0],["2000-12-26",56.5923,64.9971,56.5923,63.3161,182380.0],["2000-12-27",63.8765,66.1178,61.6352,65.8376,70860.0],["2000-12-28",65.2773,67.2384,64.717,66.6781,54460.0],["2000-12-29",66.1178,66.9582,64.9971,66.1178,26020.0],["2001-01-02",64.9971,64.9971,60.5145,61.9153,81180.0],["2001-01-03",61.0749,62.7558,59.1138,62.7558,99000.0],["2001-01-04",65.5574,65.5574,54.351,56.032,92740.0],["2001-01-05",56.032,59.9542,56.032,59.9542,78640.0],["2001-01-08",59.9542,63.5963,59.9542,61.355,58120.0],["2001-01-09",61.0749,62.1955,58.8336,59.6741,16060.0],["2001-01-10",59.1137,62.7558,57.7129,61.9153,64160.0],["2001-01-11",62.1955,63.036,59.6741,60.5146,16680.0],["2001-01-12",61.6352,61.6352,57.713,59.6741,26760.0],["2001-01-16",60.2344,62.4757,58.2733,62.4757,38980.0],["2001-01-17",61.9154,62.1955,54.0709,57.1526,50660.0],["2001-01-18",57.713,58.2733,50.1486,50.9891,122560.0],["2001-01-19",50.709,51.8296,49.3082,51.8296,99280.0],["2001-01-22",52.9502,54.0709,52.1098,52.9502,24880.0],["2001-01-23",52.9502,53.7907,50.4288,53.5106,35200.0],["2001-01-24",52.9502,53.7907,51.5494,53.2304,30660.0],["2001-01-25",53.2304,57.4328,53.2304,55.7518,52680.0],["2001-01-26",55.4717,56.5923,54.351,55.4717,20180.0],["2001-01-29",55.4493,55.4493,51.908,52.6701,17580.0],["2001-01-30",53.1183,53.1183,47.7393,49.2633,71600.0],["2001-01-31",49.7116,49.7116,48.1875,49.084,56460.0],["2001-02-01",49.5323,51.5943,48.8599,50.4288,68040.0],["2001-02-02",50.877,53.7907,50.877,52.8942,18820.0],["2001-02-05",52.4908,54.8217,51.9977,54.4631,38240.0],["2001-02-06",54.5079,56.032,54.3286,55.4941,41280.0],["2001-02-07",55.9423,58.6319,55.2251,57.7802,42880.0],["2001-02-08",56.032,57.825,56.032,57.4216,28680.0],["2001-02-09",57.7802,59.0802,57.7802,58.4974,27520.0],["2001-02-12",58.9457,61.5007,58.0492,61.4559,62160.0],["2001-02-13",61.4559,62.0835,60.2904,60.5146,50380.0],["2001-02-14",60.0663,60.0663,50.6529,51.9977,128600.0],["2001-02-15",53.1183,53.6114,48.1875,50.2047,111140.0],["2001-02-16",50.2047,51.5494,47.8737,48.8151,57180.0],["2001-02-20",49.7564,50.2047,47.9634,48.1875,48780.0],["2001-02-21",49.084,49.2633,47.0669,47.5151,42200.0],["2001-02-22",47.291,49.084,47.0669,47.9634,18640.0],["2001-02-23",47.9634,48.3668,44.8256,46.1704,37220.0],["2001-02-26",46.6186,47.6048,46.6186,47.0669,12760.0],["2001-02-27",47.9634,48.9944,45.0497,47.4255,36660.0],["2001-02-28",48.7703,48.7703,43.2567,44.8256,117040.0],["2001-03-01",45.1394,47.9634,45.0946,46.6186,30620.0],["2001-03-02",47.0669,48.1875,47.0669,47.0669,15420.0],["2001-03-05",47.0669,49.9805,47.0669,49.5771,36080.0],["2001-03-06",49.5771,51.3253,49.5771,50.4288,100980.0],["2001-03-07",51.9977,57.6009,51.9977,57.1526,133420.0],["2001-03-08",58.2733,58.2733,56.1216,58.2733,45700.0],["2001-03-09",58.2733,58.9457,56.9285,57.4216,44720.0],["2001-03-12",57.2871,57.3768,51.7736,52.2218,33920.0],["2001-03-13",52.2218,53.1183,49.3082,51.6391,35120.0],["2001-03-14",51.6391,52.2218,49.6668,51.9977,36520.0],["2001-03-15",50.2047,52.2218,50.0254,50.7426,37320.0],["2001-03-16",50.7426,51.1012,49.2185,50.0254,17540.0],["2001-03-19",53.5666,54.239,52.7149,54.1493,58000.0],["2001-03-20",53.2528,57.0182,53.2528,54.4631,52780.0],["2001-03-21",54.0148,54.6872,52.6701,52.7149,34480.0],["2001-03-22",51.9977,52.0425,49.7564,50.9219,50500.0],["2001-03-23",50.9219,54.3734,50.9219,53.3873,16020.0],["2001-03-26",53.8355,55.9872,53.8355,54.5079,26940.0],["2001-03-27",55.5837,55.5837,53.7907,54.7769,26300.0],["2001-03-28",54.4631,54.4631,53.1183,53.5666,54900.0],["2001-03-29",53.3425,53.3425,49.3082,49.6668,20700.0],["2001-03-30",49.7564,50.877,49.3082,50.4288,30080.0],["2001-04-02",49.3082,49.3082,44.8256,44.8256,60340.0],["2001-04-03",45.2739,46.0807,41.2396,42.3602,64600.0],["2001-04-04",42.8084,43.4808,42.3602,42.8084,92480.0],["2001-04-05",43.705,43.9291,43.0326,43.2567,50520.0],["2001-04-06",43.4808,46.1704,42.5843,44.1532,47820.0],["2001-04-09",44.8256,45.9462,44.4222,45.9462,33220.0],["2001-04-10",45.9462,47.3358,45.0497,45.7221,47580.0],["2001-04-11",46.9772,46.9772,44.8704,45.498,14300.0],["2001-04-12",45.2739,46.6186,44.9152,45.8118,32960.0],["2001-04-16",46.1704,47.2014,44.8256,46.9772,45060.0],["2001-04-17",46.529,47.7393,46.2152,47.7393,17480.0],["2001-04-18",48.1427,48.1427,44.9152,45.3635,41720.0],["2001-04-19",45.3187,45.7221,43.0326,44.7808,44920.0],["2001-04-20",44.8256,45.2739,44.3773,44.7808,34780.0],["2001-04-23",44.3773,46.9772,44.198,46.9772,31640.0],["2001-04-24",46.9772,46.9772,45.3635,46.1704,35060.0],["2001-04-25",46.1704,47.291,44.8256,46.1704,35120.0],["2001-04-26",46.6186,48.5013,46.5738,48.1875,60980.0],["2001-04-27",48.4117,48.8599,47.1565,47.9634,24960.0],["2001-04-30",48.0082,49.7564,47.6944,48.4116,31140.0],["2001-05-01",48.0082,48.3668,45.5876,46.0359,40040.0],["2001-05-02",45.6773,46.7979,44.2877,45.6773,54060.0],["2001-05-03",45.229,46.0807,44.4222,45.0497,27400.0],["2001-05-04",44.8256,46.8427,44.8256,45.6773,26000.0],["2001-05-07",46.1704,46.7979,44.8256,45.0946,52240.0],["2001-05-08",45.1394,46.7531,45.0497,46.4841,48680.0],["2001-05-09",46.4841,49.3082,46.3945,48.9047,53100.0],["2001-05-10",49.2185,49.3082,48.0082,48.7254,25960.0],["2001-05-11",48.6358,49.3082,48.6358,48.9496,29500.0],["2001-05-14",49.3082,50.4288,48.9496,49.8461,64820.0],["2001-05-15",50.2047,50.6529,49.353,50.4736,57600.0],["2001-05-16",50.9667,52.939,50.6529,51.1908,49900.0],["2001-05-17",51.1012,52.6701,51.1012,51.8184,22220.0],["2001-05-18",51.7287,54.0148,51.415,52.8046,52900.0],["2001-05-21",53.2528,55.0907,52.939,54.9562,49920.0],["2001-05-22",54.9114,55.9423,54.0148,55.3596,47100.0],["2001-05-23",54.9114,55.4493,53.6562,55.1355,32240.0],["2001-05-24",54.9114,54.9114,53.1183,53.4769,42020.0],["2001-05-25",53.4769,53.4769,51.908,51.9529,20740.0],["2001-05-29",52.2218,53.1632,50.877,51.7287,35660.0],["2001-05-30",51.3253,51.7736,50.5633,51.4598,28940.0],["2001-05-31",51.0115,52.446,50.8771,52.2667,32100.0],["2001-06-01",52.6701,53.5666,52.2218,52.7149,28460.0],["2001-06-04",53.1632,54.239,52.446,52.6701,31480.0],["2001-06-05",52.446,53.4769,51.5494,51.7736,37140.0],["2001-06-06",51.3253,51.4598,48.3668,48.7703,38280.0],["2001-06-07",49.2185,49.5323,47.291,47.9634,25040.0],["2001-06-08",48.0979,49.2185,47.9634,49.2185,11840.0],["2001-06-11",48.7702,50.2047,48.7702,49.5771,16780.0],["2001-06-12",50.0254,51.3253,49.3082,51.1012,28460.0],["2001-06-13",51.415,52.0425,49.9805,50.2495,24180.0],["2001-06-14",50.2495,50.2495,49.0392,49.6668,20500.0],["2001-06-15",49.3082,49.7564,48.2323,48.322,21280.0],["2001-06-18",48.6358,48.8599,48.1875,48.7703,16320.0],["2001-06-19",48.4116,48.4116,47.0669,47.7393,21480.0],["2001-06-20",47.291,47.6944,44.8256,44.8256,35400.0],["2001-06-21",44.8256,44.8256,41.0154,41.4637,50460.0],["2001-06-22",42.1361,43.0326,40.1189,42.3602,40980.0],["2001-06-25",42.5843,42.5843,40.5672,41.4637,15680.0],["2001-06-26",41.4637,43.1671,40.1189,42.674,25720.0],["2001-06-27",42.674,42.8084,41.9119,42.6291,39840.0],["2001-06-28",42.5843,42.8533,41.2395,42.1361,41720.0],["2001-06-29",42.1361,45.9462,42.1361,45.9462,42920.0],["2001-07-02",45.3635,45.3635,42.3602,43.1671,21480.0],["2001-07-03",42.8084,43.0326,41.5085,42.1361,11580.0],["2001-07-05",42.5843,43.2567,42.2705,42.5843,12500.0],["2001-07-06",42.1361,42.8084,42.1361,42.8084,7700.0],["2001-07-09",42.674,42.7636,40.7016,42.3602,19620.0],["2001-07-10",39.8948,40.343,38.6397,38.7741,40080.0],["2001-07-11",38.7741,39.2672,36.8466,37.8328,25440.0],["2001-07-12",38.1018,38.1914,35.5915,35.995,60960.0],["2001-07-13",35.8605,37.1604,34.0675,34.4709,49960.0],["2001-07-16",33.6192,34.964,31.3779,32.7675,51620.0],["2001-07-17",32.8572,33.7089,32.7675,33.1709,40900.0],["2001-07-18",33.1709,33.1709,31.0193,31.9607,41200.0],["2001-07-19",32.0503,32.6779,31.6469,32.4537,22760.0],["2001-07-20",32.2744,32.9468,32.0055,32.1848,42480.0],["2001-07-23",32.7227,32.9916,31.3779,32.0951,60240.0],["2001-07-24",32.2744,32.4986,30.9297,31.2434,18620.0],["2001-07-25",31.3779,32.9468,29.4952,32.9468,46500.0],["2001-07-26",32.9468,35.1433,32.9468,34.6502,40080.0],["2001-07-27",34.6502,35.8605,32.4089,35.5915,32820.0],["2001-07-30",35.5019,35.8605,35.1433,35.5019,21380.0],["2001-07-31",35.5019,35.5467,32.7227,32.8123,29920.0],["2001-08-01",33.2606,33.5744,32.7227,32.7227,23820.0],["2001-08-02",33.1709,33.1709,31.602,32.7227,29800.0],["2001-08-03",33.1709,33.1709,32.0503,32.0951,22400.0],["2001-08-06",32.14,32.1848,31.9158,31.9607,27960.0],["2001-08-07",32.0503,32.14,31.7365,31.8262,27700.0],["2001-08-08",32.0503,32.7227,31.1538,31.1538,35080.0],["2001-08-09",31.1538,31.602,31.1538,31.3331,28900.0],["2001-08-10",31.6469,31.6917,30.8848,31.2883,41000.0],["2001-08-13",31.2883,31.8262,30.9297,31.602,16280.0],["2001-08-14",31.8262,32.902,31.8262,32.1848,39020.0],["2001-08-15",32.2296,35.3674,32.2296,35.1881,52760.0],["2001-08-16",36.0846,36.3087,34.2916,35.1881,42460.0],["2001-08-17",35.6364,36.757,35.1881,35.4122,47220.0],["2001-08-20",35.8605,35.8605,34.0675,34.0675,38580.0],["2001-08-21",34.0675,34.964,33.4847,33.4847,29600.0],["2001-08-22",34.8295,37.8776,33.664,33.664,52780.0],["2001-08-23",33.6192,33.8433,33.0365,33.1709,27460.0],["2001-08-24",33.2158,33.664,33.1709,33.4399,25440.0],["2001-08-27",33.5295,33.5744,32.633,32.7227,24740.0],["2001-08-28",32.3193,32.6779,32.14,32.14,17880.0],["2001-08-29",32.1848,32.9468,32.0503,32.0503,39500.0],["2001-08-30",31.602,31.8262,31.2434,31.3779,21900.0],["2001-08-31",31.3779,32.2744,31.3779,31.8262,6920.0],["2001-09-04",32.4986,33.0813,32.4986,32.7227,19100.0],["2001-09-05",32.633,33.3951,32.4986,32.5434,11960.0],["2001-09-06",32.4986,33.8433,32.4986,32.7675,16520.0],["2001-09-07",32.5882,33.3502,31.4676,33.3502,27580.0],["2001-09-10",32.902,33.3502,31.602,32.3641,22420.0],["2001-09-17",33.8433,35.2777,31.4676,32.0503,26240.0],["2001-09-18",32.4986,32.9468,31.3779,31.3779,26580.0],["2001-09-19",31.3779,31.3779,29.1366,30.7055,39360.0],["2001-09-20",30.2573,30.2573,29.1815,30.2573,21880.0],["2001-09-21",29.809,29.809,28.5539,29.047,45560.0],["2001-09-24",29.047,29.047,26.6712,26.8057,33360.0],["2001-09-25",26.5816,26.6712,22.1887,26.6712,101520.0],["2001-09-26",26.223,26.4471,24.2955,25.3265,26260.0],["2001-09-27",25.3265,25.9989,23.0852,25.3265,34080.0],["2001-09-28",25.7747,26.6712,25.7299,26.6264,56120.0],["2001-10-01",26.4471,26.8954,25.3265,26.8057,26020.0],["2001-10-02",26.8505,26.8505,25.5506,25.5506,20820.0],["2001-10-03",25.9988,26.0885,24.8782,25.7747,78480.0],["2001-10-04",25.7747,26.8057,25.7747,26.6712,26200.0],["2001-10-05",26.8954,26.8954,25.3265,25.6851,52240.0],["2001-10-08",25.5506,26.6264,25.5506,26.6264,9800.0],["2001-10-09",26.1782,26.5816,25.5506,26.1333,10560.0],["2001-10-10",26.1333,26.5368,25.5506,25.9988,48620.0],["2001-10-11",26.1333,26.1782,25.2816,25.3265,65240.0],["2001-10-12",25.4161,25.6402,23.5334,24.7886,63140.0],["2001-10-15",25.2368,26.4471,23.7576,26.4471,35380.0],["2001-10-16",25.9988,27.3436,25.9988,26.8505,61280.0],["2001-10-17",27.2091,27.3436,26.6264,26.6712,54160.0],["2001-10-18",26.8954,27.0298,25.8644,26.1333,24040.0],["2001-10-19",26.1333,26.8954,25.7747,26.8954,32220.0],["2001-10-22",26.8954,27.5677,26.4471,27.4333,28880.0],["2001-10-23",27.4333,27.7919,26.8057,27.3884,64280.0],["2001-10-24",27.5677,29.1366,27.254,29.0918,55460.0],["2001-10-25",29.1366,34.7398,29.1366,34.5157,63240.0],["2001-10-26",34.0675,35.0984,33.3951,34.7847,36120.0],["2001-10-29",34.7398,35.4122,34.5157,34.5157,33860.0],["2001-10-30",34.5157,34.5605,33.1709,34.1123,21640.0],["2001-10-31",34.1571,34.964,33.6192,33.9778,34460.0],["2001-11-01",34.2916,34.6054,33.8433,34.0675,13040.0],["2001-11-02",33.8433,34.0675,33.1709,33.2606,17480.0],["2001-11-05",33.1709,33.7537,31.602,32.0503,14560.0],["2001-11-06",31.8262,31.8262,30.4814,31.5124,20940.0],["2001-11-07",31.5124,32.9916,30.2573,31.8262,20240.0],["2001-11-08",32.0503,32.2744,31.1538,32.0055,8620.0],["2001-11-09",31.8262,34.2468,31.8262,33.6192,8580.0],["2001-11-12",33.8433,35.1881,32.6779,34.964,17760.0],["2001-11-13",34.9191,36.5329,34.7398,36.3984,24260.0],["2001-11-14",36.0846,36.0846,34.0674,34.695,22560.0],["2001-11-15",34.2468,34.2468,30.4814,31.3331,27300.0],["2001-11-16",31.3779,31.7365,31.0641,31.2434,60240.0],["2001-11-19",30.9297,31.3779,30.2125,31.2434,15300.0],["2001-11-20",31.3331,32.1848,31.2883,31.4227,30240.0],["2001-11-21",31.4676,31.4676,30.2573,31.1538,7040.0],["2001-11-23",31.2883,31.3779,30.9297,31.3331,4380.0],["2001-11-26",31.3331,31.3779,30.3021,30.9297,7600.0],["2001-11-27",30.7055,31.1538,28.6884,29.3608,80620.0],["2001-11-28",29.1366,29.809,28.9125,28.9125,12360.0],["2001-11-29",28.9125,29.7194,28.5539,29.6745,15220.0],["2001-11-30",29.6745,30.2573,29.1366,29.6297,12820.0],["2001-12-03",30.0332,30.7055,29.4056,30.4814,13980.0],["2001-12-04",30.9297,31.1986,30.4366,30.4814,11620.0],["2001-12-05",30.7055,31.0641,30.4814,30.7055,17280.0],["2001-12-06",30.4814,30.9297,29.1366,29.3608,20240.0],["2001-12-07",29.3608,29.4056,28.6884,29.1366,8620.0],["2001-12-10",28.9125,29.3159,27.6126,28.1505,33120.0],["2001-12-11",28.2401,28.2401,27.6126,27.8367,12160.0],["2001-12-12",28.016,28.016,26.1781,27.5677,135780.0],["2001-12-13",27.5677,28.016,26.223,27.3884,28300.0],["2001-12-14",27.5677,28.9573,27.5677,28.778,11200.0],["2001-12-17",28.9125,28.9573,27.3436,28.8229,11320.0],["2001-12-18",28.016,28.6884,27.4333,27.7919,11300.0],["2001-12-19",27.7919,28.016,26.3575,26.3575,33620.0],["2001-12-20",26.5368,27.4333,26.0885,26.3575,35120.0],["2001-12-21",25.9988,28.3746,25.9988,28.016,34400.0],["2001-12-24",28.016,28.8229,28.016,28.5987,9100.0],["2001-12-26",28.6884,31.3779,28.6884,31.1538,32140.0],["2001-12-27",31.3779,31.3779,30.2573,30.6607,19040.0],["2001-12-28",30.6607,32.0503,30.4814,31.871,22700.0],["2001-12-31",32.1848,32.1848,31.3779,31.3779,18280.0],["2002-01-02",31.602,31.8262,31.3779,31.602,19560.0],["2002-01-03",31.602,32.633,31.602,32.0951,24240.0],["2002-01-04",32.0951,32.7227,32.0951,32.2744,21240.0],["2002-01-07",32.0503,33.1709,31.8262,32.9468,16280.0],["2002-01-08",33.1709,33.3951,31.3779,33.3951,14720.0],["2002-01-09",33.1261,33.5744,32.3641,32.4986,10320.0],["2002-01-10",32.2744,32.4986,31.6469,32.4986,31940.0],["2002-01-11",32.0503,33.3951,31.6917,32.4986,11280.0],["2002-01-14",32.4986,32.4986,31.1538,31.6917,36660.0],["2002-01-15",31.3779,32.0503,31.3779,32.0503,15800.0],["2002-01-16",32.4985,32.4985,31.1538,31.4227,16380.0],["2002-01-17",31.3779,32.9468,31.3779,32.9468,15740.0],["2002-01-18",33.0813,33.0813,32.2744,32.3193,13660.0],["2002-01-22",32.3641,32.4986,31.602,31.9607,10620.0],["2002-01-23",32.2744,32.633,31.6021,32.14,31980.0],["2002-01-24",32.2744,33.9778,32.0951,33.9778,22420.0],["2002-01-25",33.6192,33.9778,32.9916,33.6192,12220.0],["2002-01-28",33.8433,33.8433,32.14,32.4986,24540.0],["2002-01-29",32.0503,32.3193,31.4676,31.602,13100.0],["2002-01-30",31.5124,32.3193,30.5711,31.871,15740.0],["2002-01-31",32.2744,33.3951,31.4227,32.14,9640.0],["2002-02-01",32.1848,32.2744,31.0193,31.3331,28980.0],["2002-02-04",31.2883,31.2883,29.3159,29.4952,7860.0],["2002-02-05",29.9435,30.9297,29.1815,29.809,25220.0],["2002-02-06",29.809,29.809,28.1056,28.1056,22480.0],["2002-02-07",28.016,28.4643,27.5677,27.5677,5760.0],["2002-02-08",27.7022,28.4643,27.4333,28.3298,11460.0],["2002-02-11",27.8815,28.2401,25.1023,27.747,37280.0],["2002-02-12",27.5677,28.2401,26.8954,27.3436,10320.0],["2002-02-13",27.7919,27.7919,27.0747,27.1195,22940.0],["2002-02-14",27.5677,27.9712,26.8954,27.0747,17800.0],["2002-02-15",27.0747,27.7919,26.8057,27.7022,7560.0],["2002-02-19",26.6712,27.7919,25.6851,27.1195,15920.0],["2002-02-20",26.6712,27.5677,26.223,26.8954,26940.0],["2002-02-21",27.1195,28.016,26.6264,26.7609,23660.0],["2002-02-22",26.8954,28.6884,26.6712,28.6884,9940.0],["2002-02-25",28.8677,29.8987,28.4643,29.3608,12080.0],["2002-02-26",29.3608,29.3608,28.6436,29.1366,5500.0],["2002-02-27",29.047,29.3608,28.5539,28.6884,4160.0],["2002-02-28",28.4643,29.5849,28.2401,29.5849,13260.0],["2002-03-01",29.1366,29.1366,26.8954,29.0022,25340.0],["2002-03-04",29.1366,29.1366,27.7022,27.9712,10840.0],["2002-03-05",27.5677,28.8229,27.5677,28.2401,18660.0],["2002-03-06",28.016,30.2573,28.016,30.2573,16920.0],["2002-03-07",30.2573,33.4399,30.2573,32.7227,23700.0],["2002-03-08",33.1709,33.5744,31.8262,32.2744,8700.0],["2002-03-11",32.2744,33.6192,32.2744,33.6192,30500.0],["2002-03-12",33.6192,33.6192,32.7227,33.3502,14520.0],["2002-03-13",33.3951,33.5744,33.1709,33.2606,14420.0],["2002-03-14",33.1709,33.1709,32.7227,32.8123,21000.0],["2002-03-15",32.7227,33.3951,32.4986,32.7675,48580.0],["2002-03-18",32.9468,34.2468,32.9468,34.0675,26720.0],["2002-03-19",33.9778,33.9778,33.5296,33.9778,7400.0],["2002-03-20",33.8433,33.8433,32.9468,32.9468,6660.0],["2002-03-21",32.9468,33.3951,31.8262,32.7227,19780.0],["2002-03-22",32.8572,34.2916,32.8572,33.2158,12900.0],["2002-03-25",32.3193,34.0675,32.3193,33.5744,16740.0],["2002-03-26",33.5744,35.1881,33.2158,34.4261,18220.0],["2002-03-27",34.8743,35.5915,34.5605,35.1881,18900.0],["2002-03-28",35.2329,35.6363,34.2468,34.2468,23620.0],["2002-04-01",34.0675,34.7398,33.6192,34.3812,26620.0],["2002-04-02",34.2916,36.8466,34.2916,36.4432,38040.0],["2002-04-03",36.4432,36.9811,34.964,35.995,19600.0],["2002-04-04",35.9053,37.2052,35.9053,37.0708,22820.0],["2002-04-05",36.9811,37.5639,36.3087,36.3087,30760.0],["2002-04-08",37.2052,38.9086,36.5329,38.4155,45660.0],["2002-04-09",38.1018,38.7741,37.2501,38.3259,32840.0],["2002-04-10",38.1466,39.2224,37.8776,38.55,13260.0],["2002-04-11",38.5052,38.6845,37.2949,38.1018,29700.0],["2002-04-12",38.1018,39.2224,37.2949,38.7741,30540.0],["2002-04-15",38.3259,39.2224,38.2811,38.5052,13580.0],["2002-04-16",38.5052,39.1776,38.5052,38.9983,22040.0],["2002-04-17",39.1776,40.612,39.1327,40.3879,25560.0],["2002-04-18",40.343,41.4637,40.343,40.4327,16200.0],["2002-04-19",40.4327,40.8361,39.8948,40.343,12420.0],["2002-04-22",40.343,41.1499,39.8948,40.6568,9700.0],["2002-04-23",40.343,41.7326,39.4913,41.4188,11480.0],["2002-04-24",41.6878,41.6878,39.581,40.3879,19620.0],["2002-04-25",40.3879,40.7913,39.9844,40.7913,18780.0],["2002-04-26",40.3879,41.6878,40.2982,40.7913,29200.0],["2002-04-29",40.7913,41.5982,39.8948,41.4188,14860.0],["2002-04-30",40.9706,41.6878,40.1189,41.4637,36940.0],["2002-05-01",41.0154,41.9119,40.2086,41.374,19260.0],["2002-05-02",41.0154,42.4498,40.7016,41.8671,26560.0],["2002-05-03",41.6878,42.3602,41.2396,41.9119,30920.0],["2002-05-06",41.9119,41.9119,39.4914,40.343,17340.0],["2002-05-07",39.6706,39.9844,38.55,39.581,18080.0],["2002-05-08",39.3569,40.343,39.3569,40.343,14060.0],["2002-05-09",40.7913,40.7913,38.9983,39.1327,7020.0],["2002-05-10",38.9983,39.1327,37.7432,38.5052,15540.0],["2002-05-13",38.0569,38.9983,37.6535,38.9983,6780.0],["2002-05-14",38.55,40.1189,38.4604,40.1189,8280.0],["2002-05-15",39.8948,40.343,38.9983,39.2224,11960.0],["2002-05-16",38.819,38.819,37.6535,38.2362,12500.0],["2002-05-17",38.2362,38.2362,36.9811,38.1018,8920.0],["2002-05-20",38.1018,38.1466,37.5639,38.0569,15020.0],["2002-05-21",37.6087,37.8776,36.1294,36.9811,12660.0],["2002-05-22",36.5329,37.4742,36.1294,36.6673,7860.0],["2002-05-23",36.3536,39.2224,36.3087,39.0879,8760.0],["2002-05-24",38.6397,39.2224,37.0259,37.2052,5600.0],["2002-05-28",37.6535,38.1018,36.6225,36.9811,8380.0],["2002-05-29",36.9811,36.9811,36.3087,36.5777,12840.0],["2002-05-30",36.3984,36.757,35.1881,36.5329,23340.0],["2002-05-31",36.5329,37.4294,36.5329,37.0259,16040.0],["2002-06-03",37.2052,37.2052,35.9501,35.9501,15240.0],["2002-06-04",36.3087,36.3087,33.8433,34.5157,10760.0],["2002-06-05",34.0675,34.0675,32.9468,33.3054,10260.0],["2002-06-06",33.7537,33.7537,32.14,32.7675,11660.0],["2002-06-07",32.5434,33.6192,32.4089,33.6192,14900.0],["2002-06-10",33.1709,33.4847,30.7055,31.3779,8180.0],["2002-06-11",31.3779,31.8262,30.4814,30.7055,8560.0],["2002-06-12",30.7952,31.7813,30.5711,30.9297,5400.0],["2002-06-13",30.9297,32.7227,29.809,30.4814,16000.0],["2002-06-14",30.3469,32.3641,30.0332,31.3779,8540.0],["2002-06-17",31.3779,32.7675,31.3779,32.4089,17420.0],["2002-06-18",32.3193,35.4122,32.3193,35.3674,26880.0],["2002-06-19",35.4122,37.1156,34.964,35.4122,30160.0],["2002-06-20",35.4122,36.3087,34.7398,35.6363,10640.0],["2002-06-21",35.6812,35.6812,33.8433,34.6054,8380.0],["2002-06-24",35.0536,35.8605,34.5157,34.964,8760.0],["2002-06-25",35.4122,36.2191,34.0675,34.3364,18240.0],["2002-06-26",34.0675,35.6364,34.0675,35.4122,7680.0],["2002-06-27",35.5019,36.0846,34.5605,35.9053,14640.0],["2002-06-28",35.9053,36.9363,34.0675,34.0675,16820.0],["2002-07-01",35.1881,36.3087,34.5157,36.1294,25020.0],["2002-07-02",35.8605,36.0398,34.3364,35.4122,7100.0],["2002-07-03",34.7398,35.7708,33.1709,35.2777,5800.0],["2002-07-05",34.964,36.1743,34.964,36.1743,1040.0],["2002-07-08",35.2777,35.3226,34.5157,34.5605,7680.0],["2002-07-09",34.5157,34.8295,34.4709,34.695,3100.0],["2002-07-10",34.7398,34.8295,33.1709,33.7088,11400.0],["2002-07-11",32.5882,32.7675,31.602,31.6469,11640.0],["2002-07-12",31.3779,31.3779,30.8848,31.0641,10060.0],["2002-07-15",30.8848,31.2883,29.6745,31.0193,12040.0],["2002-07-16",31.1538,31.3779,30.078,31.1538,10120.0],["2002-07-17",31.1538,32.1848,29.7642,31.5572,15820.0],["2002-07-18",31.3779,31.7813,29.809,29.809,10540.0],["2002-07-19",29.5849,29.809,27.8815,27.8815,10760.0],["2002-07-22",28.3298,29.9435,26.223,29.3608,21960.0],["2002-07-23",29.5849,30.4814,26.4023,27.1195,18440.0],["2002-07-24",26.8954,28.4643,26.0437,28.4643,13380.0],["2002-07-25",28.016,29.0918,24.6541,27.5677,12640.0],["2002-07-26",27.5677,28.285,26.1782,27.3436,5800.0],["2002-07-29",26.8954,28.1953,26.8954,27.3436,13320.0],["2002-07-30",26.8954,27.3436,24.8782,25.8195,30260.0],["2002-07-31",25.3713,27.1195,24.7437,24.7437,8000.0],["2002-08-01",25.7747,26.8954,25.7747,26.8954,11040.0],["2002-08-02",27.3436,27.3436,25.9092,26.1781,8260.0],["2002-08-05",25.9092,26.8505,25.9092,26.0885,6240.0],["2002-08-06",25.9092,27.2988,25.8644,26.6712,9600.0],["2002-08-07",26.6712,27.0298,25.9092,26.1333,11820.0],["2002-08-08",25.8195,27.0298,25.8195,26.8954,16600.0],["2002-08-09",26.8954,27.8815,26.4023,27.0747,9560.0],["2002-08-12",26.4023,28.016,25.9988,27.8367,20040.0],["2002-08-13",27.7919,28.4194,27.7919,28.0608,23420.0],["2002-08-14",28.016,28.5539,27.1643,28.5539,26140.0],["2002-08-15",29.0022,30.3918,28.4643,30.078,20880.0],["2002-08-16",30.4814,31.2883,30.3021,31.1986,6060.0],["2002-08-19",32.0951,33.3054,30.4814,31.871,15140.0],["2002-08-20",31.6469,32.4537,30.4814,31.3779,9040.0],["2002-08-21",31.8262,32.5434,31.3779,32.4986,6780.0],["2002-08-22",33.3502,33.6192,32.633,33.2606,8600.0],["2002-08-23",32.8123,33.3951,31.5124,31.5124,13600.0],["2002-08-26",31.602,32.902,31.3779,32.7675,4940.0],["2002-08-27",32.8572,34.0226,32.633,33.1709,10460.0],["2002-08-28",32.7675,33.6192,32.4986,32.7227,13960.0],["2002-08-29",32.7227,32.7675,30.3918,30.8848,13340.0],["2002-08-30",30.7952,31.0193,30.3918,30.6607,5540.0],["2002-09-03",30.4814,30.5711,27.1195,27.3884,10420.0],["2002-09-04",28.4643,29.1366,27.7919,29.047,5080.0],["2002-09-05",29.1366,29.4056,28.2401,28.2401,8040.0],["2002-09-06",28.6884,29.6745,26.985,28.6884,20760.0],["2002-09-09",28.9573,28.9573,27.2091,27.3436,19980.0],["2002-09-10",27.3436,29.0918,27.2091,27.7919,13720.0],["2002-09-11",28.6884,28.6884,26.9402,27.1195,9540.0],["2002-09-12",27.5677,27.9712,26.6712,26.8954,16140.0],["2002-09-13",26.7609,27.8367,26.7609,27.7919,9920.0],["2002-09-16",27.9263,29.5849,27.3884,29.5401,9620.0],["2002-09-17",29.6745,29.6745,27.254,27.6574,9640.0],["2002-09-18",27.7919,28.285,27.4333,28.1505,19780.0],["2002-09-19",28.1505,28.8229,27.7022,27.7022,9840.0],["2002-09-20",28.1056,28.4643,27.2988,28.4643,14220.0],["2002-09-23",28.2401,28.4643,27.5677,28.016,2860.0],["2002-09-24",28.016,28.7332,27.8815,27.8815,15980.0],["2002-09-25",28.3298,28.3298,26.8954,27.7919,8080.0],["2002-09-26",28.2401,28.8229,27.3436,28.7332,7980.0],["2002-09-27",28.5987,30.0331,28.4194,29.5849,14660.0],["2002-09-30",29.4504,30.9297,29.1366,30.9297,11500.0],["2002-10-01",31.0641,31.0641,30.0331,30.5262,7720.0],["2002-10-02",30.9745,31.602,29.6297,31.2434,11440.0],["2002-10-03",31.1538,32.2744,30.0331,32.2744,13420.0],["2002-10-04",32.3641,32.633,31.8262,32.2744,11460.0],["2002-10-07",32.2744,32.4986,30.4814,32.0951,8720.0],["2002-10-08",32.2296,32.3641,31.3779,32.0503,19160.0],["2002-10-09",32.0503,32.7227,30.84,30.84,6300.0],["2002-10-10",30.2573,32.3641,30.078,32.3193,7840.0],["2002-10-11",32.3193,33.3951,32.3193,33.3951,19400.0],["2002-10-14",33.3502,34.2019,33.3502,34.0675,11900.0],["2002-10-15",34.5157,36.0398,34.2916,35.8605,30720.0],["2002-10-16",35.6363,36.3087,35.4122,36.2191,28480.0],["2002-10-17",36.6673,37.4294,35.4122,35.8605,35440.0],["2002-10-18",35.7708,36.3087,35.7708,36.2191,19040.0],["2002-10-21",35.8605,36.3087,34.0674,36.2639,13080.0],["2002-10-22",36.4432,36.4432,35.4122,35.8605,10980.0],["2002-10-23",35.6364,36.1743,34.3364,35.7708,9900.0],["2002-10-24",35.9053,36.8466,35.8605,36.8466,8900.0],["2002-10-25",36.5777,36.5777,34.964,35.0088,11380.0],["2002-10-28",34.2916,34.8743,32.8123,32.8123,11100.0],["2002-10-29",32.633,33.7088,31.871,33.7088,6720.0],["2002-10-30",34.0675,35.5915,33.3502,35.3674,6040.0],["2002-10-31",34.9191,36.0846,34.9191,35.6363,3340.0],["2002-11-01",35.5467,36.9363,35.5467,36.6225,8240.0],["2002-11-04",36.3087,36.5777,35.4122,36.3087,12020.0],["2002-11-05",36.0398,37.788,35.995,37.5638,7860.0],["2002-11-06",37.5638,38.7293,37.2052,37.6535,14220.0],["2002-11-07",37.6535,38.1914,36.757,37.8328,9500.0],["2002-11-08",37.8328,38.5052,37.6983,38.1914,15480.0],["2002-11-11",38.4155,38.4604,37.3845,37.6535,7740.0],["2002-11-12",37.7432,38.0121,36.8018,36.8466,9460.0],["2002-11-13",36.5329,36.5329,35.8605,35.9053,5520.0],["2002-11-14",35.8605,37.4742,35.8605,37.2949,5420.0],["2002-11-15",36.9811,36.9811,35.4122,35.8605,12180.0],["2002-11-18",36.6225,38.0569,35.9501,37.1156,9840.0],["2002-11-19",37.3397,38.1018,37.3397,37.7431,10200.0],["2002-11-20",37.5639,38.1914,37.4294,38.1914,10560.0],["2002-11-21",38.1018,38.1018,36.3087,37.4742,22120.0],["2002-11-22",37.788,38.55,36.757,37.9225,13160.0],["2002-11-25",38.3259,38.3259,36.9811,37.519,18740.0],["2002-11-26",37.1156,37.8776,36.9363,37.6535,7860.0],["2002-11-27",37.6535,38.9086,37.2949,38.9086,4960.0],["2002-11-29",37.6535,37.9673,37.1156,37.8328,6880.0],["2002-12-02",38.0121,38.1018,37.1604,38.0569,4920.0],["2002-12-03",38.3707,40.8361,37.4742,40.2086,24820.0],["2002-12-04",39.7603,41.4637,38.2362,40.3879,19040.0],["2002-12-05",40.6568,41.4637,39.4465,41.2396,5240.0],["2002-12-06",40.7913,42.5395,40.3879,41.9119,15640.0],["2002-12-09",41.4637,41.5533,38.9983,40.343,20080.0],["2002-12-10",40.343,40.6568,39.4465,40.3879,15380.0],["2002-12-11",40.2982,41.6878,39.4914,41.2396,7740.0],["2002-12-12",41.4189,42.7636,41.0154,42.2257,25660.0],["2002-12-13",41.7775,42.7188,41.2396,41.2396,21940.0],["2002-12-16",41.6878,42.6291,41.5982,42.5843,15400.0],["2002-12-17",42.5843,42.5843,40.8361,41.6878,7300.0],["2002-12-18",41.5982,41.5982,40.343,41.1499,7700.0],["2002-12-19",41.5982,41.6878,40.343,40.9706,12720.0],["2002-12-20",41.0602,42.0464,40.343,42.0016,17400.0],["2002-12-23",41.9568,43.0326,41.5085,42.8981,16860.0],["2002-12-24",42.8981,42.9429,41.9568,42.1361,9700.0],["2002-12-26",42.5843,43.4808,42.3602,43.4808,12800.0],["2002-12-27",43.436,43.6601,42.6291,43.0774,7720.0],["2002-12-30",43.4808,43.6601,42.6291,42.7636,16760.0],["2002-12-31",42.6291,43.1671,41.5982,41.643,13660.0],["2003-01-02",41.5085,43.3464,41.5085,43.2567,28600.0],["2003-01-03",43.9291,44.0636,42.5843,43.0326,16800.0],["2003-01-06",43.4808,43.5257,42.1361,42.3602,12000.0],["2003-01-07",42.5843,42.5843,40.5672,41.1051,8420.0],["2003-01-08",41.0154,42.7188,40.8361,42.0464,9260.0],["2003-01-09",42.4947,43.6601,42.4947,42.8084,16860.0],["2003-01-10",42.8084,43.5705,42.3602,43.2567,11360.0],["2003-01-13",43.6601,43.6601,42.1361,42.4947,15100.0],["2003-01-14",42.1361,42.4498,42.1361,42.4498,6260.0],["2003-01-15",42.1809,44.3773,42.1361,44.3773,25320.0],["2003-01-16",44.6015,44.8256,43.9739,44.467,19580.0],["2003-01-17",44.3773,44.8256,43.705,44.7808,9060.0],["2003-01-21",44.8256,44.8256,44.1532,44.2877,13300.0],["2003-01-22",44.1532,45.1394,43.0774,44.3773,44460.0],["2003-01-23",44.1084,44.6015,43.5705,44.3773,15660.0],["2003-01-24",43.9291,44.7808,41.9119,43.0326,19400.0],["2003-01-27",42.3602,42.9429,42.1361,42.5843,11600.0],["2003-01-28",42.7636,44.2877,42.1361,44.2429,11780.0],["2003-01-29",44.3325,44.8256,43.0326,44.467,10640.0],["2003-01-30",44.5118,44.8256,43.1222,43.2119,14280.0],["2003-01-31",43.2119,44.7359,43.2119,44.5118,6020.0],["2003-02-03",44.7808,44.7808,43.5257,43.9291,7600.0],["2003-02-04",43.9291,44.8256,43.3464,44.2429,11640.0],["2003-02-05",44.5566,44.5566,42.3602,43.5257,7900.0],["2003-02-06",43.0774,43.7946,42.674,43.4808,16000.0],["2003-02-07",43.7498,43.9291,43.3464,43.5705,8200.0],["2003-02-10",43.6153,43.6153,40.1189,41.2396,75260.0],["2003-02-11",41.4637,41.7775,40.7913,41.6878,27000.0],["2003-02-12",41.1051,41.643,41.0603,41.2396,8860.0],["2003-02-13",41.0154,41.643,41.0154,41.1947,3340.0],["2003-02-14",40.8809,41.5533,40.8809,41.4637,7480.0],["2003-02-18",41.0154,42.1361,40.343,41.9568,28180.0],["2003-02-19",42.0912,43.7498,41.6878,43.6153,16400.0],["2003-02-20",43.705,44.1532,43.2119,44.1532,13060.0],["2003-02-21",44.4222,44.8256,44.198,44.6463,23620.0],["2003-02-24",44.8256,46.4393,44.8256,45.2738,69160.0],["2003-02-25",45.7221,47.2462,45.7221,46.1704,54000.0],["2003-02-26",45.9462,45.9462,44.1532,44.9152,41000.0],["2003-02-27",45.2739,45.3635,43.9291,44.7808,17240.0],["2003-02-28",44.8256,44.8704,44.1532,44.7359,23180.0],["2003-03-03",44.7808,44.8256,43.9291,44.8256,27520.0],["2003-03-04",44.7808,46.5738,44.467,45.7221,50380.0],["2003-03-05",45.9911,46.6634,45.7221,46.4841,13480.0],["2003-03-06",46.4841,47.0669,45.8118,46.8427,27820.0],["2003-03-07",46.3945,46.6186,44.9601,46.1704,14480.0],["2003-03-10",44.8256,47.022,44.8256,47.022,23760.0],["2003-03-11",46.6634,47.291,46.1704,47.0669,46460.0],["2003-03-12",47.0669,47.0669,45.498,46.4841,26240.0],["2003-03-13",46.4841,47.7393,46.2152,47.2014,53640.0],["2003-03-14",46.8427,47.0669,46.2152,46.6186,18020.0],["2003-03-17",46.9324,47.1565,44.7359,46.6186,69500.0],["2003-03-18",46.1704,46.6634,45.5428,45.7221,30700.0],["2003-03-19",45.7221,45.7221,44.9152,45.6773,55560.0],["2003-03-20",45.229,45.6325,44.9601,45.229,31360.0],["2003-03-21",45.1842,45.1842,42.5843,43.436,33640.0],["2003-03-24",42.9877,43.3912,41.4637,43.2567,27880.0],["2003-03-25",43.0326,44.8256,42.9429,44.3773,8540.0],["2003-03-26",44.1532,44.1532,42.4498,42.9429,7260.0],["2003-03-27",42.8981,45.0497,42.8981,44.4222,13000.0],["2003-03-28",44.8704,45.229,44.6015,44.8256,19960.0],["2003-03-31",44.3773,45.2738,43.5705,45.2738,34060.0],["2003-04-01",45.2738,45.4532,44.8704,45.2738,19680.0],["2003-04-02",45.2738,45.4083,44.6015,45.2738,56380.0],["2003-04-03",45.2739,45.2739,42.1361,43.6601,18240.0],["2003-04-04",43.9291,44.3773,43.2119,43.2567,13560.0],["2003-04-07",43.5705,44.7808,43.0774,43.8843,20040.0],["2003-04-08",43.0326,46.6186,42.6291,45.0497,84600.0],["2003-04-09",45.0946,46.1704,45.0049,45.6773,30580.0],["2003-04-10",45.6773,46.9324,45.6773,46.26,15160.0],["2003-04-11",46.9324,46.9324,45.8118,46.26,8800.0],["2003-04-14",45.5876,46.7083,45.5876,46.1704,18380.0],["2003-04-15",45.7221,46.9772,45.2738,46.8427,20140.0],["2003-04-16",46.6186,48.4117,46.3048,47.9634,50460.0],["2003-04-17",47.7393,50.115,47.7393,49.8012,46940.0],["2003-04-21",51.1012,51.5494,50.4288,51.2805,82760.0],["2003-04-22",51.4598,51.4598,50.4288,50.6081,54040.0],["2003-04-23",50.4288,51.3253,50.2047,50.2495,20500.0],["2003-04-24",48.8599,50.6529,48.6358,49.3082,17260.0],["2003-04-25",49.3082,49.9805,47.7841,49.3082,47120.0],["2003-04-28",49.353,50.115,48.8599,49.4875,202000.0],["2003-04-29",49.8461,50.2047,49.3978,49.7564,111760.0],["2003-04-30",49.8909,50.4736,49.4875,49.7564,412540.0],["2003-05-01",49.8909,50.4288,49.3978,49.8909,60280.0],["2003-05-02",50.2047,51.415,50.2047,50.8771,82340.0],["2003-05-05",51.3253,51.5046,50.4288,50.7426,61780.0],["2003-05-06",51.0564,51.6839,50.4736,50.9219,50660.0],["2003-05-07",50.9219,52.1322,50.8322,52.0425,77280.0],["2003-05-08",52.4011,52.4011,50.9219,52.0425,34760.0],["2003-05-09",52.0425,52.2218,51.7287,51.908,30900.0],["2003-05-12",52.2666,54.0597,51.908,53.8804,94480.0],["2003-05-13",53.7907,53.8804,53.3425,53.7907,88120.0],["2003-05-14",54.3735,55.0907,54.1942,54.9562,50280.0],["2003-05-15",55.4044,55.8527,53.8804,54.6872,86540.0],["2003-05-16",54.9114,55.0907,53.8804,54.0148,58140.0],["2003-05-19",54.0148,54.5976,54.0148,54.4631,64020.0],["2003-05-20",54.2838,54.4631,53.3425,53.9252,38660.0],["2003-05-21",54.3735,55.2251,53.9252,55.1803,97740.0],["2003-05-22",55.3148,55.9872,55.1355,55.2251,72700.0],["2003-05-23",55.6734,55.9423,55.4044,55.7182,100440.0],["2003-05-27",55.5837,58.1836,55.5837,58.1836,110440.0],["2003-05-28",58.2733,58.9457,58.094,58.3181,130200.0],["2003-05-29",58.4078,58.8112,57.6457,58.0491,89200.0],["2003-05-30",58.3181,61.4559,58.3181,61.4559,80400.0],["2003-06-02",64.011,64.1006,61.6352,62.2179,87180.0],["2003-06-03",62.3076,62.7558,60.5146,60.5594,396320.0],["2003-06-04",60.9628,62.7558,60.9628,62.3076,118580.0],["2003-06-05",61.1869,62.3972,59.4387,62.3076,79560.0],["2003-06-06",62.711,63.7868,62.3076,62.9351,79000.0],["2003-06-09",63.6524,64.3696,62.98,64.011,77000.0],["2003-06-10",64.3247,64.5937,62.98,64.2351,78520.0],["2003-06-11",63.9213,64.8178,62.7558,64.1454,63640.0],["2003-06-12",64.5937,64.9971,62.3076,62.3076,87900.0],["2003-06-13",62.7558,62.8455,59.618,59.9318,85480.0],["2003-06-16",60.1559,62.7558,58.5422,61.4111,131040.0],["2003-06-17",60.9628,60.9628,56.2561,57.7802,110000.0],["2003-06-18",58.2285,58.8112,57.6906,58.4974,91700.0],["2003-06-19",58.3629,59.3939,56.9285,59.3939,86800.0],["2003-06-20",59.0353,59.618,58.9008,59.3939,59980.0],["2003-06-23",59.618,59.618,57.825,57.9595,41940.0],["2003-06-24",58.2733,60.2904,58.2733,59.618,68500.0],["2003-06-25",60.2456,61.8593,59.8422,61.2766,60780.0],["2003-06-26",61.8593,61.8593,58.7215,59.0801,58280.0],["2003-06-27",59.0801,59.618,58.4974,58.8112,44360.0],["2003-06-30",59.9318,61.3662,59.887,61.3214,116320.0],["2003-07-01",62.0835,62.0835,59.3939,60.3353,72780.0],["2003-07-02",60.4249,60.4249,58.7215,59.3939,44580.0],["2003-07-03",58.9457,60.0215,58.9008,59.0801,30360.0],["2003-07-07",59.1698,59.3939,55.4941,56.3906,114880.0],["2003-07-08",56.8389,57.6009,55.3148,57.3319,63500.0],["2003-07-09",57.3319,60.0663,56.5251,59.6629,114020.0],["2003-07-10",60.1111,60.2904,56.9285,57.825,111220.0],["2003-07-11",57.825,58.7215,57.3768,58.7215,178880.0],["2003-07-14",59.3939,59.5284,58.4974,58.9457,53420.0],["2003-07-15",58.7664,58.8112,56.8389,57.2423,56280.0],["2003-07-16",57.3768,57.3768,54.7769,55.8975,50500.0],["2003-07-17",55.4493,57.8698,54.9114,57.1526,53260.0],["2003-07-18",57.5112,58.2733,56.0768,58.094,78460.0],["2003-07-21",58.0491,58.4974,57.063,57.6009,52960.0],["2003-07-22",57.6905,57.6905,56.9733,57.3319,38840.0],["2003-07-23",57.5561,58.094,57.1078,57.5112,55960.0],["2003-07-24",57.825,58.4526,56.8389,56.8837,39360.0],["2003-07-25",56.794,56.794,55.8527,56.1665,17180.0],["2003-07-28",55.7182,56.2113,55.5837,56.032,31420.0],["2003-07-29",56.3906,56.7044,55.763,56.2561,48120.0],["2003-07-30",56.6596,57.5112,55.5837,56.4803,40320.0],["2003-07-31",56.7044,57.6009,55.8975,57.6009,63440.0],["2003-08-01",58.2733,58.2733,56.032,57.6009,32700.0],["2003-08-04",57.9595,58.1836,55.6286,55.6286,37200.0],["2003-08-05",55.4044,56.032,54.4631,54.5976,31460.0],["2003-08-06",54.3286,57.8698,54.239,57.1078,54280.0],["2003-08-07",57.5561,59.3491,57.1078,59.0801,58200.0],["2003-08-08",59.7077,62.1731,59.4387,61.6352,159880.0],["2003-08-11",63.8765,63.8765,62.0834,62.5765,116900.0],["2003-08-12",61.4111,62.7558,61.4111,62.3076,37380.0],["2003-08-13",62.2628,63.2041,61.4111,62.6214,34200.0],["2003-08-14",62.1731,62.6214,60.918,61.949,40940.0],["2003-08-15",60.6042,62.3076,60.5594,61.8145,18100.0],["2003-08-18",62.4869,62.6214,61.9938,62.5317,33180.0],["2003-08-19",62.5765,64.1006,62.2179,63.1144,59980.0],["2003-08-20",63.2937,63.6075,62.7558,63.2041,28800.0],["2003-08-21",63.8316,64.1454,62.8007,63.3386,34780.0],["2003-08-22",63.473,64.1006,62.5317,62.5765,40080.0],["2003-08-25",62.2179,62.5765,60.9628,61.9042,59460.0],["2003-08-26",62.2179,62.2179,60.9628,61.4111,35980.0],["2003-08-27",61.4559,63.3834,61.4559,63.2041,88320.0],["2003-08-28",63.8765,66.7005,63.2937,66.1626,142620.0],["2003-08-29",66.3867,67.2384,65.1764,66.566,67140.0],["2003-09-02",67.2384,68.1349,65.4454,66.3419,103820.0],["2003-09-03",67.4625,67.6866,64.9971,65.4005,76540.0],["2003-09-04",65.6247,66.6557,65.3557,66.566,61860.0],["2003-09-05",66.1178,66.7453,65.4902,65.9385,27680.0],["2003-09-08",65.6247,67.0143,65.6247,66.566,32740.0],["2003-09-09",66.566,66.7901,64.2351,64.7281,46420.0],["2003-09-10",64.7282,65.8936,62.3076,63.0696,55500.0],["2003-09-11",63.3386,64.9523,62.6662,64.5489,35820.0],["2003-09-12",64.5489,64.5489,62.3076,64.2351,23740.0],["2003-09-15",63.5179,64.4144,62.711,63.2489,43300.0],["2003-09-16",63.0696,64.1902,62.98,64.1454,32100.0],["2003-09-17",63.6972,63.6972,61.1869,62.5317,87280.0],["2003-09-18",61.6352,62.5317,59.3939,59.9767,87100.0],["2003-09-19",59.3939,62.1283,59.3939,61.6352,39240.0],["2003-09-22",60.7387,62.3972,60.6042,61.5904,25820.0],["2003-09-23",60.918,63.6075,60.7387,63.1144,55520.0],["2003-09-24",63.4282,64.1006,61.6352,62.8455,53360.0],["2003-09-25",62.9351,62.9351,59.887,60.2456,50380.0],["2003-09-26",59.7525,60.0663,58.0491,58.9008,37960.0],["2003-09-29",58.6767,59.618,58.3629,59.618,40100.0],["2003-09-30",59.1698,60.5146,58.0043,59.887,47620.0],["2003-10-01",59.6629,61.5455,59.618,61.2766,40980.0],["2003-10-02",60.9628,62.8455,60.2008,61.949,31860.0],["2003-10-03",62.98,64.9971,62.4421,63.6075,31380.0],["2003-10-06",64.0558,64.9523,62.6662,62.7558,24180.0],["2003-10-07",62.3076,64.5489,62.1283,64.4144,73540.0],["2003-10-08",63.8317,65.4006,63.6075,65.2213,47640.0],["2003-10-09",64.773,66.8798,64.1006,66.8798,78820.0],["2003-10-10",66.8798,69.1659,66.3419,68.8073,80300.0],["2003-10-13",68.8073,69.0314,68.4039,68.7177,46720.0],["2003-10-14",66.1178,67.2832,62.7558,66.6557,89000.0],["2003-10-15",66.2074,67.1487,64.5937,65.0868,54900.0],["2003-10-16",64.4592,65.7591,64.2351,65.3109,66260.0],["2003-10-17",65.0419,65.2212,62.5317,63.6075,41420.0],["2003-10-20",63.1593,64.6833,62.5765,63.8316,74020.0],["2003-10-21",63.8316,64.8178,63.8316,64.504,55880.0],["2003-10-22",62.98,64.773,62.8455,63.3386,39440.0],["2003-10-23",63.3386,64.504,60.5146,62.98,76720.0],["2003-10-24",62.6662,63.3834,62.5317,62.8903,27760.0],["2003-10-27",62.8903,64.1006,62.8903,63.6524,31740.0],["2003-10-28",63.8317,63.8765,62.3076,63.1593,43900.0],["2003-10-29",62.711,66.0729,62.711,65.0868,44000.0],["2003-10-30",65.0868,65.8936,63.6523,65.0419,42300.0],["2003-10-31",64.5937,67.0143,64.5937,66.9246,42080.0],["2003-11-03",66.835,67.1936,66.1626,66.5212,71180.0],["2003-11-04",66.0729,67.2384,65.804,66.7005,32440.0],["2003-11-05",66.2522,70.6003,66.0729,69.3004,120540.0],["2003-11-06",70.3762,71.721,69.39,70.6451,66320.0],["2003-11-07",71.0037,71.721,70.8693,71.6761,45780.0],["2003-11-10",71.7658,72.1692,70.9589,71.2279,41200.0],["2003-11-11",70.8244,71.0934,69.9728,70.7348,22240.0],["2003-11-12",70.3762,70.8693,69.9279,70.3762,26180.0],["2003-11-13",70.6003,70.9141,70.1072,70.9141,18440.0],["2003-11-14",71.1382,73.8726,70.9141,73.7381,106300.0],["2003-11-17",73.7381,75.5311,72.483,74.9932,109100.0],["2003-11-18",74.9932,75.8449,72.3933,72.9312,39760.0],["2003-11-19",72.483,73.7381,72.483,73.4691,23060.0],["2003-11-20",73.0209,73.4243,72.5278,72.8416,28960.0],["2003-11-21",73.2898,73.3795,72.3933,72.3933,90800.0],["2003-11-24",72.6175,72.9761,72.3485,72.3933,43720.0],["2003-11-25",72.3933,73.1554,71.3624,73.0209,60420.0],["2003-11-26",72.8864,74.9036,72.8864,74.0071,36900.0],["2003-11-28",73.0657,74.5001,73.0657,73.0657,21000.0],["2003-12-01",75.307,76.1139,74.8588,75.5311,33880.0],["2003-12-02",75.9794,79.3413,75.9794,78.0414,123880.0],["2003-12-03",78.893,79.8344,76.4725,76.4725,67900.0],["2003-12-04",76.0242,78.8931,75.9794,78.6689,77180.0],["2003-12-05",79.1172,81.8067,78.8034,81.8067,101960.0],["2003-12-08",81.5826,82.7929,80.0137,82.0308,85560.0],["2003-12-09",82.7032,82.8825,81.4033,81.8515,68320.0],["2003-12-10",81.8516,82.0757,81.1343,81.5826,62080.0],["2003-12-11",81.5826,83.5549,81.5826,83.5101,56820.0],["2003-12-12",83.5101,86.5134,83.5101,86.5134,106300.0],["2003-12-15",87.4099,87.8582,81.8067,81.8067,95960.0],["2003-12-16",82.3446,86.5582,82.0308,86.2893,55580.0],["2003-12-17",86.2893,86.7824,84.6307,84.9445,72820.0],["2003-12-18",86.0651,87.5444,85.4824,86.0651,78380.0],["2003-12-19",86.7375,86.7375,85.1686,86.0203,65860.0],["2003-12-22",86.1996,88.0823,85.6617,87.7237,69340.0],["2003-12-23",86.2893,87.4099,85.2135,87.4099,73600.0],["2003-12-24",87.3651,88.0823,86.6031,87.3203,25960.0],["2003-12-26",87.5444,87.8582,86.6479,87.0513,6580.0],["2003-12-29",86.4238,88.7547,86.4238,88.7547,78280.0],["2003-12-30",89.3822,89.3822,88.0823,88.3064,50880.0],["2003-12-31",88.665,89.3822,86.0203,86.5134,33260.0],["2004-01-02",86.6031,88.3064,86.0651,86.6479,27560.0],["2004-01-05",87.8582,88.7547,87.0065,88.0823,36700.0],["2004-01-06",88.7995,89.5167,87.1858,88.665,20940.0],["2004-01-07",88.665,89.2926,85.3927,87.0961,36560.0],["2004-01-08",87.0961,88.4409,86.5134,88.3961,28080.0],["2004-01-09",88.8443,89.4719,87.9926,88.0375,27560.0],["2004-01-12",87.7237,89.6512,86.7375,89.6512,40420.0],["2004-01-13",89.6512,89.6512,87.4099,88.2168,28000.0],["2004-01-14",88.5306,89.8305,87.4996,89.4271,40600.0],["2004-01-15",89.5167,89.6064,84.2721,84.7204,52580.0],["2004-01-16",85.2583,85.2583,82.9722,84.6307,55200.0],["2004-01-20",85.1686,89.0685,85.1686,89.0685,43660.0],["2004-01-21",89.0684,89.0684,86.1996,86.5582,84220.0],["2004-01-22",87.2754,88.1719,84.8549,85.079,65520.0],["2004-01-23",85.1686,88.2616,84.4962,88.2616,62020.0],["2004-01-26",87.8582,88.0823,86.5582,87.9926,37460.0],["2004-01-27",87.5444,87.8133,86.5134,86.5134,75200.0],["2004-01-28",86.0651,86.1548,80.6861,82.255,88620.0],["2004-01-29",82.9274,83.7342,79.3413,80.3275,62940.0],["2004-01-30",80.3275,80.6861,78.3551,78.3551,40760.0],["2004-02-02",77.9965,81.0895,74.4105,80.0137,81040.0],["2004-02-03",79.5654,81.5378,79.5206,81.224,38480.0],["2004-02-04",82.3446,82.3446,78.893,79.431,50740.0],["2004-02-05",79.7896,79.7896,74.8139,77.4138,49240.0],["2004-02-06",77.9966,82.3446,77.9966,79.5655,70480.0],["2004-02-09",80.4619,84.3618,80.3723,83.3756,80760.0],["2004-02-10",82.9273,85.1238,82.7032,85.079,51500.0],["2004-02-11",85.1686,88.1271,85.1238,87.7685,69740.0],["2004-02-12",87.5892,88.4857,86.9616,87.1858,34480.0],["2004-02-13",87.4099,88.172,86.5134,87.4099,52500.0],["2004-02-17",87.4099,88.5754,86.9616,88.4409,75680.0],["2004-02-18",87.8582,87.903,84.7652,86.1548,49840.0],["2004-02-19",85.7065,86.2444,83.8239,84.4963,49580.0],["2004-02-20",84.4962,84.4962,81.7171,82.0757,59620.0],["2004-02-23",81.6274,81.8067,80.6861,81.6274,45220.0],["2004-02-24",80.9102,82.0757,80.5516,81.2688,50720.0],["2004-02-25",81.7171,85.5272,80.4619,85.4376,63120.0],["2004-02-26",85.3928,87.1858,84.7204,86.2444,36480.0],["2004-02-27",86.0651,86.872,85.7514,86.5134,43540.0],["2004-03-01",86.5134,88.7547,86.5134,88.3064,58600.0],["2004-03-02",87.8582,93.5958,87.8582,93.0131,128540.0],["2004-03-03",92.6993,92.9235,90.3684,90.8167,76780.0],["2004-03-04",90.8615,90.8615,89.0685,89.6512,39020.0],["2004-03-05",89.3374,92.3407,89.2029,90.9511,44040.0],["2004-03-08",91.2649,91.7132,88.3064,89.696,31340.0],["2004-03-09",90.0995,91.1753,88.6202,89.8305,36740.0],["2004-03-10",89.3822,90.996,86.7375,87.4996,44840.0],["2004-03-11",85.841,88.4409,83.5997,87.0065,53840.0],["2004-03-12",88.0823,89.7857,86.8272,89.6512,39720.0],["2004-03-15",90.2339,91.8925,88.6202,88.9788,40700.0],["2004-03-16",89.8753,90.2788,86.872,87.4099,38400.0],["2004-03-17",87.9478,88.7547,87.634,88.2168,62600.0],["2004-03-18",88.665,90.2788,87.1858,89.6512,49180.0],["2004-03-19",90.1891,90.727,88.8443,89.5615,35220.0],["2004-03-22",89.2029,90.7718,88.7098,89.0236,36040.0],["2004-03-23",89.5167,90.4132,88.0375,88.1271,21640.0],["2004-03-24",88.3064,88.5306,85.0342,85.0342,28040.0],["2004-03-25",84.5859,86.1996,84.5859,85.3928,39940.0],["2004-03-26",85.3928,86.3341,85.079,85.2583,27660.0],["2004-03-29",85.4824,86.4238,85.1686,86.2893,56060.0],["2004-03-30",86.0652,88.2168,85.7514,87.8582,45060.0],["2004-03-31",88.1271,89.9201,87.1858,89.0685,34220.0],["2004-04-01",89.5167,89.7857,87.0961,87.903,40020.0],["2004-04-02",88.4409,90.7718,88.4409,90.727,35720.0],["2004-04-05",90.2788,90.5925,89.1581,89.965,24660.0],["2004-04-06",89.6512,90.2788,88.7547,89.2926,27440.0],["2004-04-07",89.6512,92.6545,89.6512,91.8925,42720.0],["2004-04-08",91.9373,92.2959,91.1304,91.9821,79960.0],["2004-04-12",92.3407,95.7923,92.3407,95.4337,66900.0],["2004-04-13",95.4337,95.7026,91.9373,91.9373,52520.0],["2004-04-14",92.2959,93.0131,88.7995,91.6235,63500.0],["2004-04-15",91.6235,95.7027,91.6235,95.0303,69420.0],["2004-04-16",95.0303,103.5471,94.8958,101.9334,243380.0],["2004-04-19",101.7093,109.6434,100.1404,106.0126,181240.0],["2004-04-20",104.4437,104.4437,101.1266,102.561,138040.0],["2004-04-21",102.4713,103.0989,98.1232,98.6163,88120.0],["2004-04-22",99.1094,101.0369,99.1094,100.1852,58740.0],["2004-04-23",100.6335,100.8576,99.737,99.9163,57500.0],["2004-04-26",100.4542,101.4403,99.7369,100.1404,52760.0],["2004-04-27",100.1404,100.4093,98.9301,99.9611,69420.0],["2004-04-28",99.9611,100.8576,98.5267,98.706,63220.0],["2004-04-29",98.706,98.706,91.1304,92.3407,107460.0],["2004-04-30",92.4752,94.6268,90.7718,91.2201,81560.0],["2004-05-03",91.8925,98.1681,91.8925,98.1681,66180.0],["2004-05-04",97.4957,97.4957,89.5615,90.5477,132460.0],["2004-05-05",90.9959,92.0269,89.6512,90.9959,78760.0],["2004-05-06",90.5925,91.0408,86.5582,89.4271,55440.0],["2004-05-07",88.9788,89.7857,85.1686,85.2583,62740.0],["2004-05-10",84.5859,84.6307,80.7757,81.4481,82000.0],["2004-05-11",82.5239,85.1238,82.4791,83.9584,87260.0],["2004-05-12",83.5101,84.4963,81.5826,83.9584,100440.0],["2004-05-13",83.8239,85.1686,83.4653,83.9135,80380.0],["2004-05-14",84.6307,87.9927,84.4066,85.7514,53720.0],["2004-05-17",85.1687,87.141,84.2721,85.0342,65060.0],["2004-05-18",85.3928,85.4376,83.6446,84.4066,33180.0],["2004-05-19",84.4066,85.6617,82.0757,82.4791,60660.0],["2004-05-20",82.9274,84.6307,81.7171,82.1205,53040.0],["2004-05-21",82.8825,83.2411,79.9689,80.6413,73040.0],["2004-05-24",81.224,84.4963,81.1792,83.8239,77160.0],["2004-05-25",84.048,88.3064,83.8239,87.9478,59160.0],["2004-05-26",87.3203,88.7547,85.4824,86.0651,50640.0],["2004-05-27",85.841,86.5134,83.6894,84.9445,42480.0],["2004-05-28",84.6307,85.9307,83.8239,84.317,44480.0],["2004-06-01",84.9445,87.7685,84.9445,86.9168,59080.0],["2004-06-02",87.3651,88.7547,85.5272,86.3789,39980.0],["2004-06-03",86.3789,87.4099,83.1515,83.1515,34900.0],["2004-06-04",83.3756,84.7204,82.2102,83.8239,33020.0],["2004-06-07",85.3928,86.603,83.8239,86.603,34100.0],["2004-06-08",86.9617,87.8582,84.8549,85.9307,35920.0],["2004-06-09",85.3928,85.7962,83.779,84.048,36100.0],["2004-06-10",83.8239,85.6617,83.8239,84.6307,66960.0],["2004-06-14",84.7204,85.7514,84.0928,84.3618,50100.0],["2004-06-15",85.2135,88.934,85.2135,88.8892,76580.0],["2004-06-16",88.5754,91.3098,88.5754,91.3098,46460.0],["2004-06-17",91.0408,92.3856,90.3236,90.8167,50980.0],["2004-06-18",90.7718,90.8167,88.3513,89.1581,73420.0],["2004-06-21",89.2029,90.4132,88.5306,89.9202,47960.0],["2004-06-22",89.6512,90.5029,87.7237,87.7237,117420.0],["2004-06-23",87.7237,87.7685,85.4824,86.6927,199820.0],["2004-06-24",87.0513,89.965,86.6479,89.696,145720.0],["2004-06-25",89.2029,91.2649,88.7099,91.2649,132120.0],["2004-06-28",91.6683,91.6683,86.4686,86.4686,73740.0],["2004-06-29",86.4686,87.4996,86.3789,86.9617,74600.0],["2004-06-30",86.9617,88.0823,86.9168,87.2306,74900.0],["2004-07-01",87.6789,88.4857,86.9616,87.0961,54320.0],["2004-07-02",87.5444,87.634,85.7514,86.0651,58980.0],["2004-07-06",86.9617,87.9478,85.1686,85.6169,92860.0],["2004-07-07",86.5134,88.3961,85.7962,87.4099,123140.0],["2004-07-08",87.634,88.0823,85.9307,86.2444,104920.0],["2004-07-09",86.7824,88.0823,85.7065,86.4686,93800.0],["2004-07-12",87.1858,87.1858,85.3031,85.5721,59160.0],["2004-07-13",85.841,86.0652,84.4963,85.6169,63620.0],["2004-07-14",85.7514,87.0513,85.3928,85.9307,76000.0],["2004-07-15",85.6169,87.4996,85.5721,87.2754,61660.0],["2004-07-16",89.6512,90.7718,88.2616,88.6202,79420.0],["2004-07-19",88.9788,90.1443,88.3064,89.696,54360.0],["2004-07-20",89.696,89.696,87.8133,89.2478,83520.0],["2004-07-21",89.0236,89.8305,85.3031,85.7065,64820.0],["2004-07-22",84.4066,86.872,84.4066,86.4686,66300.0],["2004-07-23",86.0203,87.4099,85.7514,86.7375,73680.0],["2004-07-26",87.1858,87.7685,84.7204,85.2135,109500.0],["2004-07-27",85.2135,88.7547,85.2135,88.4409,65380.0],["2004-07-28",89.5616,90.5477,87.1858,90.3236,65320.0],["2004-07-29",90.5477,91.5339,89.5615,91.5339,105500.0],["2004-07-30",91.5339,94.4027,91.4442,94.313,61840.0],["2004-08-02",93.4614,93.7751,90.8167,92.9235,46740.0],["2004-08-03",92.789,95.6578,92.6545,95.5682,62960.0],["2004-08-04",94.8061,94.8061,86.6479,86.6479,115400.0],["2004-08-05",86.6479,86.7823,82.4343,82.9273,183800.0],["2004-08-06",82.9274,83.5101,79.6103,80.8206,90040.0],["2004-08-09",80.2378,83.4653,79.8792,82.1653,101040.0],["2004-08-10",81.8067,83.1067,80.0585,81.2688,102940.0],["2004-08-11",80.8205,80.8205,77.1,79.162,127680.0],["2004-08-12",79.162,79.3413,77.5035,77.5483,71100.0],["2004-08-13",77.9965,80.3275,77.8172,79.5206,34360.0],["2004-08-16",82.7032,83.8239,81.4033,83.1963,87920.0],["2004-08-17",82.0308,82.2998,77.9069,77.9517,109220.0],["2004-08-18",77.9965,79.5654,77.9069,79.0723,57700.0],["2004-08-19",79.6551,79.6551,78.2655,79.1172,91540.0],["2004-08-20",79.5654,80.7757,79.2068,80.3723,80680.0],["2004-08-23",81.0447,81.0447,76.9207,77.3242,68000.0],["2004-08-24",77.8173,78.6241,74.4553,75.1725,123680.0],["2004-08-25",75.6208,77.1449,75.307,77.0104,52100.0],["2004-08-26",77.9069,77.9517,75.9794,77.1,99580.0],["2004-08-27",81.5826,83.286,79.7896,83.286,152640.0],["2004-08-30",83.286,83.286,80.8654,81.7619,67820.0],["2004-08-31",82.3894,83.3756,81.6274,82.6136,67180.0],["2004-09-01",82.2101,85.3031,82.2101,84.2273,96840.0],["2004-09-02",84.2273,85.9307,83.7342,85.7514,88500.0],["2004-09-03",85.7514,85.7962,84.4962,84.5411,36220.0],["2004-09-07",84.0928,85.3031,82.5239,84.5411,96260.0],["2004-09-08",85.4376,85.5721,84.4962,85.079,45580.0],["2004-09-09",85.5272,88.9788,85.4376,88.3512,51320.0],["2004-09-10",88.7995,88.7995,85.841,85.9755,49600.0],["2004-09-13",87.0961,87.5892,86.2444,86.3341,77360.0],["2004-09-14",86.872,87.0961,84.8997,85.4376,53780.0],["2004-09-15",85.1686,86.872,85.079,85.4376,131280.0],["2004-09-16",85.4376,87.3203,85.3479,87.2754,90320.0],["2004-09-17",88.0823,88.1719,86.2444,87.7685,51540.0],["2004-09-20",87.903,88.8892,87.8582,88.7547,47020.0],["2004-09-21",89.2029,90.7718,88.3961,90.727,50660.0],["2004-09-22",90.0994,90.7718,89.2029,90.2339,64780.0],["2004-09-23",89.6512,89.6512,88.665,89.3374,40800.0],["2004-09-24",88.934,91.8028,88.6202,91.5787,51140.0],["2004-09-27",91.9821,92.1166,90.5477,91.5339,51180.0],["2004-09-28",91.758,93.5958,91.758,93.551,60460.0],["2004-09-29",93.3269,94.1338,90.6374,91.1753,79360.0],["2004-09-30",91.2201,95.1199,90.996,93.7752,80420.0],["2004-10-01",96.0613,99.199,94.2234,99.0197,89560.0],["2004-10-04",100.8576,100.8576,97.4508,98.6163,151060.0],["2004-10-05",100.1852,102.0679,99.5577,100.499,148460.0],["2004-10-06",100.8576,102.1575,100.4542,102.1127,63060.0],["2004-10-07",103.9057,104.6229,101.53,101.53,96920.0],["2004-10-08",101.7541,103.4575,101.2162,103.0541,115680.0],["2004-10-11",102.7403,102.7403,100.0507,100.9024,64400.0],["2004-10-12",101.3059,102.0231,98.6163,99.4232,51180.0],["2004-10-13",97.9439,97.9888,94.1337,95.2992,80960.0],["2004-10-14",95.4785,97.8991,95.4785,96.5095,41340.0],["2004-10-15",96.5095,97.7198,95.9268,97.4508,45220.0],["2004-10-18",98.3025,98.6163,94.9406,96.0612,78140.0],["2004-10-19",95.7027,96.644,94.7165,94.7613,72380.0],["2004-10-20",94.9406,101.1714,94.6268,100.5438,71320.0],["2004-10-21",101.0369,101.7989,99.9162,100.8576,63360.0],["2004-10-22",101.3059,102.7403,100.23,100.4093,29600.0],["2004-10-25",100.8576,103.1437,99.9163,103.1437,43240.0],["2004-10-26",103.1437,103.9505,101.2162,103.5919,38940.0],["2004-10-27",103.1885,104.6229,97.3612,100.0059,68220.0],["2004-10-28",98.8853,98.9301,95.8371,96.5992,65880.0],["2004-10-29",96.1509,98.6611,96.1509,98.6163,43600.0],["2004-11-01",98.6163,99.0646,95.5682,98.7508,104520.0],["2004-11-02",98.8404,98.8404,94.7613,96.8233,73200.0],["2004-11-03",98.6163,99.4232,97.9888,99.4232,84040.0],["2004-11-04",99.6025,100.1852,98.4818,98.6611,90720.0],["2004-11-05",99.0646,100.9921,98.0784,99.468,50000.0],["2004-11-08",98.3922,100.9921,90.7718,91.8476,143060.0],["2004-11-09",93.0131,94.3579,92.2063,92.5649,108500.0],["2004-11-10",92.5649,93.2821,91.6684,92.7442,138660.0],["2004-11-11",92.789,93.1476,91.2201,91.8476,171220.0],["2004-11-12",92.7442,93.5062,91.7132,92.6993,86820.0],["2004-11-15",92.789,92.8338,89.0236,90.3236,143300.0],["2004-11-16",90.5925,91.489,88.3961,88.9788,120760.0],["2004-11-17",89.5615,91.2201,89.5167,89.6064,85660.0],["2004-11-18",90.3236,90.996,89.5167,90.1891,52140.0],["2004-11-19",90.5477,92.2511,89.9202,91.8925,65760.0],["2004-11-22",92.1614,94.5372,92.1166,93.8648,63200.0],["2004-11-23",93.8648,94.6717,92.5649,92.789,114580.0],["2004-11-24",93.6855,94.3131,91.4442,94.1338,87100.0],["2004-11-26",94.3579,94.9406,94.2234,94.4027,41560.0],["2004-11-29",94.4924,98.6163,93.0579,96.1509,131200.0],["2004-11-30",96.8233,98.3474,96.8233,97.3164,69280.0],["2004-12-01",98.6163,98.8404,94.8958,94.8958,101800.0],["2004-12-02",94.1338,94.4475,92.3856,94.4027,153160.0],["2004-12-03",93.9544,96.0164,93.6855,94.8958,139140.0],["2004-12-06",95.2992,95.2992,92.2511,92.789,62620.0],["2004-12-07",92.4304,92.4752,87.9926,90.0994,97840.0],["2004-12-08",90.0994,90.4132,88.2168,90.4132,84560.0],["2004-12-09",90.0995,90.2788,88.5754,89.7857,123260.0],["2004-12-10",90.0995,90.996,89.6512,90.3684,50280.0],["2004-12-13",90.7718,91.5787,90.6822,91.4442,72920.0],["2004-12-14",91.6683,94.0889,91.489,93.2372,89020.0],["2004-12-15",94.3579,96.644,93.6855,96.5992,69500.0],["2004-12-16",96.6888,97.3164,94.7613,94.9406,105120.0],["2004-12-17",94.9406,98.6163,94.7165,98.3922,161700.0],["2004-12-20",98.3922,99.2887,97.4508,98.1681,69960.0],["2004-12-21",98.1681,99.2439,97.3612,99.0197,37280.0],["2004-12-22",99.468,100.4542,95.882,96.7785,48460.0],["2004-12-23",97.2267,98.706,96.5543,97.5405,37740.0],["2004-12-27",97.4957,97.5405,93.4165,93.9993,45480.0],["2004-12-28",94.0441,96.4647,93.6855,96.375,23240.0],["2004-12-29",96.4647,97.2267,95.1647,97.0474,20400.0],["2004-12-30",97.0474,98.7956,95.7026,96.8233,24120.0],["2004-12-31",97.0026,98.8404,96.375,98.8404,44760.0],["2005-01-03",98.1681,98.1681,92.6545,93.1028,89160.0],["2005-01-04",93.1924,94.9854,91.489,91.6683,68520.0],["2005-01-05",91.2201,91.5787,89.2029,89.2029,60960.0],["2005-01-06",89.2478,93.551,89.2478,92.2063,71160.0],["2005-01-07",92.2959,93.2821,91.5339,91.758,89800.0],["2005-01-10",92.3407,95.2096,92.1614,92.8338,59180.0],["2005-01-11",92.8338,93.0579,91.7132,92.6993,61460.0],["2005-01-12",92.8338,95.1199,92.6993,94.9854,37340.0],["2005-01-13",95.7026,98.0784,94.9854,97.0922,43240.0],["2005-01-14",97.1371,98.2577,96.2854,97.7198,29040.0],["2005-01-18",98.8404,101.53,98.6163,101.261,91140.0],["2005-01-19",101.3058,101.5748,100.1852,100.9024,211820.0],["2005-01-20",100.8576,102.2024,98.9749,101.7541,86240.0],["2005-01-21",102.5161,105.1609,101.9782,104.0402,107560.0],["2005-01-24",105.3402,105.7884,103.9057,104.5781,40440.0],["2005-01-25",104.2195,105.3401,103.9954,104.3092,56080.0],["2005-01-26",104.0851,104.2195,102.561,103.8609,129120.0],["2005-01-27",103.8609,106.0573,103.2333,105.7884,93760.0],["2005-01-28",105.116,105.1609,103.0989,103.7713,69140.0],["2005-01-31",103.7713,106.2367,102.8747,105.1609,84980.0],["2005-02-01",105.3401,106.2367,102.0679,105.7436,211760.0],["2005-02-02",105.7436,111.0778,105.7436,110.3158,122480.0],["2005-02-03",110.3158,110.3158,106.6849,108.7917,102100.0],["2005-02-04",108.7917,109.7779,107.0435,109.4193,64060.0],["2005-02-07",109.4193,109.7779,107.0435,107.8504,62040.0],["2005-02-08",107.8504,108.6572,106.5953,108.5676,68140.0],["2005-02-09",108.2538,109.2848,106.5056,107.5814,50400.0],["2005-02-10",108.7021,111.795,107.6711,111.2123,54480.0],["2005-02-11",110.4951,114.2156,109.5986,112.0192,112060.0],["2005-02-14",112.6019,113.6329,111.6157,113.1846,38060.0],["2005-02-15",112.9605,114.0363,111.6157,112.7812,39580.0],["2005-02-16",113.0501,116.6362,112.8708,116.4569,42500.0],["2005-02-17",115.8742,116.681,113.0053,113.6777,56700.0],["2005-02-18",113.7225,117.2189,113.6777,115.3811,48940.0],["2005-02-22",115.3811,116.2776,113.1846,114.4398,83480.0],["2005-02-23",114.3949,116.95,114.0811,114.7984,84740.0],["2005-02-24",114.7984,114.888,110.9434,114.3053,100960.0],["2005-02-25",114.3053,124.9737,114.3053,123.7186,206060.0],["2005-02-28",123.7186,127.0806,119.8188,123.2704,166680.0],["2005-03-01",123.2704,123.5394,119.1913,122.1498,78220.0],["2005-03-02",121.2532,122.5532,120.4015,122.1946,112400.0],["2005-03-03",122.329,126.2737,122.2394,126.0944,89920.0],["2005-03-04",126.3634,128.6495,124.3014,127.8426,90520.0],["2005-03-07",127.8426,127.8426,124.6152,126.7668,70220.0],["2005-03-08",127.0806,128.8736,125.9151,126.722,46660.0],["2005-03-09",126.722,128.6046,124.5255,125.1082,76180.0],["2005-03-10",125.1082,125.1082,118.8775,120.1774,115860.0],["2005-03-11",120.1774,123.0911,119.9533,121.2981,47220.0],["2005-03-14",121.567,122.1498,119.8636,121.4774,47400.0],["2005-03-15",121.9256,122.867,119.5947,120.3567,46960.0],["2005-03-16",120.3567,124.3462,119.4602,121.9256,78900.0],["2005-03-17",123.0463,126.9013,123.0463,126.9013,75900.0],["2005-03-18",134.4768,134.4768,129.9942,131.5631,189980.0],["2005-03-21",131.5631,133.9837,131.0252,133.3562,169160.0],["2005-03-22",133.1769,135.5078,131.9217,132.4597,188760.0],["2005-03-23",132.4148,132.4148,126.0496,126.453,160560.0],["2005-03-24",127.5736,129.3218,125.7358,128.1564,153080.0],["2005-03-28",123.7187,128.3805,123.7187,125.7806,78760.0],["2005-03-29",126.2737,128.6046,124.6151,125.1082,81440.0],["2005-03-30",123.7186,125.9151,120.9843,121.7463,426840.0],["2005-03-31",122.7773,128.8288,122.7773,128.8288,151260.0],["2005-04-01",128.8287,132.4148,128.8287,132.3251,138280.0],["2005-04-04",132.3251,132.863,127.7529,130.7114,114820.0],["2005-04-05",130.4425,131.7873,128.0668,128.5598,54260.0],["2005-04-06",128.5598,129.9942,128.1564,129.0081,65200.0],["2005-04-07",129.7701,130.3528,126.8564,127.5737,68560.0],["2005-04-08",127.2599,127.2599,124.4807,124.8393,78180.0],["2005-04-11",124.5703,126.6323,122.9118,125.7806,70340.0],["2005-04-12",125.7806,126.3634,123.1807,126.0048,89740.0],["2005-04-13",125.5117,125.5117,120.7153,121.2532,122840.0],["2005-04-14",122.3739,123.2256,116.8155,117.8913,108920.0],["2005-04-15",117.8913,118.6982,110.9434,112.8709,102460.0],["2005-04-18",111.1675,116.7707,109.1503,115.2018,153560.0],["2005-04-19",116.3224,118.743,115.5604,118.6534,111380.0],["2005-04-20",118.6534,119.2809,116.0983,116.0983,104840.0],["2005-04-21",116.9948,120.6257,116.7707,120.4016,143140.0],["2005-04-22",119.9981,122.0153,118.8327,120.5808,88640.0],["2005-04-25",121.1636,122.1049,119.6395,120.8946,53320.0],["2005-04-26",120.8946,121.0291,117.6672,117.6672,31300.0],["2005-04-27",116.7707,118.6982,115.157,116.681,99300.0],["2005-04-28",116.681,116.681,112.826,113.857,87160.0],["2005-04-29",114.5742,116.0983,112.064,113.4088,103360.0],["2005-05-02",113.857,114.3949,111.0778,113.2743,164420.0],["2005-05-03",112.3778,112.4226,107.5366,108.5676,94180.0],["2005-05-04",109.0159,110.8985,107.2677,110.5848,146260.0],["2005-05-05",111.033,113.8122,110.271,112.5571,86460.0],["2005-05-06",115.2018,116.3672,111.9295,112.064,109880.0],["2005-05-09",112.064,112.064,104.3092,109.3745,198140.0],["2005-05-10",109.1951,110.0917,106.1918,106.7297,138600.0],["2005-05-11",106.7298,107.0884,103.0989,103.0989,178620.0],["2005-05-12",103.0989,103.1437,95.9268,97.1819,182560.0],["2005-05-13",97.1819,97.675,91.1304,94.3579,241100.0],["2005-05-16",93.9096,96.0164,92.0718,93.7752,330660.0],["2005-05-17",93.7751,101.3058,93.7303,98.5715,215280.0],["2005-05-18",99.199,99.737,97.4508,98.8404,175300.0],["2005-05-19",98.706,99.3335,96.8233,97.8991,72380.0],["2005-05-20",98.2129,99.2887,97.9439,98.9301,75820.0],["2005-05-23",99.0646,101.4852,98.8404,99.6921,130960.0],["2005-05-24",99.7818,101.3059,99.5577,101.0817,53220.0],["2005-05-25",100.9472,102.6058,99.737,101.53,63160.0],["2005-05-26",101.8438,102.2024,101.2162,101.4851,68580.0],["2005-05-27",102.2024,104.1299,101.5748,103.9954,72980.0],["2005-05-31",102.9644,103.7713,97.5853,102.292,100840.0],["2005-06-01",102.7851,107.6711,102.4713,107.5366,122780.0],["2005-06-02",107.1332,108.0297,105.3401,106.4608,69000.0],["2005-06-03",106.5056,108.2987,106.1022,106.9091,49000.0],["2005-06-06",107.3573,107.8504,106.5953,107.8055,48980.0],["2005-06-07",107.8055,108.7469,107.3573,107.8055,64200.0],["2005-06-08",107.8056,111.2571,107.447,108.9262,90240.0],["2005-06-09",109.6434,111.6157,108.7021,110.9434,78240.0],["2005-06-10",111.1226,112.0192,110.764,111.4364,43540.0],["2005-06-13",111.4813,112.6467,109.9572,111.9295,42700.0],["2005-06-14",111.6157,114.0811,110.7641,114.0363,58500.0],["2005-06-15",114.5294,114.5742,112.4226,113.2743,75620.0],["2005-06-16",113.7226,114.9777,112.6467,114.9777,77120.0],["2005-06-17",116.5466,116.8603,114.3949,116.3224,176840.0],["2005-06-20",116.3224,117.4879,115.8742,116.5465,69260.0],["2005-06-21",116.5465,116.7258,111.4364,111.7502,83040.0],["2005-06-22",112.1537,114.6191,112.1088,113.7674,94660.0],["2005-06-23",113.7674,115.1121,112.2881,112.826,70480.0],["2005-06-24",112.6019,113.6777,112.0192,112.6467,69240.0],["2005-06-27",112.4226,114.2604,112.4226,113.1846,67420.0],["2005-06-28",114.0812,114.9328,112.3778,113.1398,59740.0],["2005-06-29",112.9157,113.6329,111.2571,112.1536,51060.0],["2005-06-30",111.9743,115.2914,111.9743,113.3639,47700.0],["2005-07-01",113.1846,117.5327,113.095,117.5327,132280.0],["2005-07-05",118.3396,118.6982,116.8603,118.3396,72520.0],["2005-07-06",119.2809,119.4154,116.5466,117.1293,74760.0],["2005-07-07",116.3224,118.8775,116.2328,118.1155,102880.0],["2005-07-08",119.012,120.9395,118.8775,119.8188,144660.0],["2005-07-11",120.0878,121.8808,119.2361,121.3877,154640.0],["2005-07-12",123.0463,125.7358,122.2842,124.1669,164720.0],["2005-07-13",124.5703,125.5117,123.8979,124.9289,87040.0],["2005-07-14",125.5117,126.5427,119.3706,120.8498,84000.0],["2005-07-15",120.8498,122.1946,116.5017,117.2638,179780.0],["2005-07-18",116.9948,118.0258,115.2466,115.6949,100860.0],["2005-07-19",116.0535,118.6982,115.2466,118.6085,92780.0],["2005-07-20",118.6085,119.4154,116.5466,118.743,72680.0],["2005-07-21",118.3396,119.8637,115.6052,116.2776,97060.0],["2005-07-22",117.0845,121.1188,117.0845,121.1188,84980.0],["2005-07-25",120.9395,122.1946,118.6982,119.4602,93460.0],["2005-07-26",119.5499,120.6705,118.3844,119.012,68940.0],["2005-07-27",119.774,120.4464,118.2948,119.5051,63520.0],["2005-07-28",119.9533,123.7186,119.7292,123.2704,129840.0],["2005-07-29",124.2566,126.7668,123.8083,124.1221,95980.0],["2005-08-01",124.7945,127.2599,124.5703,125.8703,63700.0],["2005-08-02",126.722,128.8288,126.6772,128.0219,79100.0],["2005-08-03",128.5598,129.1874,123.9428,126.2737,88060.0],["2005-08-04",125.7358,127.5288,125.1531,125.3324,46380.0],["2005-08-05",125.3772,125.6014,121.074,122.9118,93100.0],["2005-08-08",124.391,128.8288,123.9876,128.6495,80240.0],["2005-08-09",127.5288,128.6046,118.8327,121.1188,156700.0],["2005-08-10",122.2394,126.5875,122.2394,125.9599,126560.0],["2005-08-11",125.9599,126.1392,122.8221,124.66,55420.0],["2005-08-12",125.2876,126.0048,124.0773,125.0634,83900.0],["2005-08-15",129.0977,129.0977,124.4359,124.8393,125060.0],["2005-08-16",125.1082,125.2875,120.3567,120.6257,79240.0],["2005-08-17",120.4016,123.0014,116.9948,117.3086,110580.0],["2005-08-18",117.3534,117.8913,114.2604,116.4569,119920.0],["2005-08-19",116.7707,118.1603,116.5017,117.1293,119880.0],["2005-08-22",117.6672,118.3396,116.95,117.5327,73480.0],["2005-08-23",118.1603,118.6534,115.919,116.5465,106560.0],["2005-08-24",116.5465,120.536,115.1121,118.0258,179160.0],["2005-08-25",120.5809,125.5117,120.3567,125.5117,178700.0],["2005-08-26",125.5117,125.5117,122.1946,123.2256,87140.0],["2005-08-29",124.7945,125.5565,123.0911,123.7635,135700.0],["2005-08-30",123.9428,126.7668,123.9428,125.7358,205820.0],["2005-08-31",126.1841,131.0252,126.1841,130.4425,285120.0],["2005-09-01",130.4425,132.1011,129.546,131.0701,149400.0],["2005-09-02",131.0701,132.1907,126.8116,127.8426,114580.0],["2005-09-06",128.9632,130.3528,125.5117,129.0977,100860.0],["2005-09-07",129.0977,131.339,128.8736,131.0701,145860.0],["2005-09-08",130.8908,133.9389,129.8149,133.132,206220.0],["2005-09-09",133.5803,138.4663,132.9975,138.3766,324460.0],["2005-09-12",138.3766,139.318,135.463,135.6871,234900.0],["2005-09-13",136.0457,138.4214,135.8216,136.2698,135680.0],["2005-09-14",136.8974,138.6904,136.0457,137.7042,142380.0],["2005-09-15",137.9284,139.0938,135.1492,136.4939,138820.0],["2005-09-16",137.0767,137.3456,135.2836,136.7181,193040.0],["2005-09-19",138.5111,141.2006,138.5111,139.5869,145640.0],["2005-09-20",139.6317,144.2488,139.4076,142.1868,227340.0],["2005-09-21",143.4419,145.5039,142.5454,142.8592,230640.0],["2005-09-22",142.9936,144.966,139.5869,142.904,209720.0],["2005-09-23",142.1868,142.4558,137.6146,139.1835,112420.0],["2005-09-26",139.1387,143.4419,138.0628,142.7695,80460.0],["2005-09-27",142.7695,142.904,139.049,141.6041,58320.0],["2005-09-28",142.0075,145.5487,139.5869,145.3694,103700.0],["2005-09-29",146.1315,148.821,145.4143,148.821,126580.0],["2005-09-30",149.0003,150.614,145.8177,147.0728,109560.0],["2005-10-03",147.79,152.3174,146.49,147.2521,152640.0],["2005-10-04",148.3727,151.1967,147.6107,147.6555,234400.0],["2005-10-05",147.6555,148.4175,138.7352,138.78,161400.0],["2005-10-06",136.2698,138.6904,130.8011,133.67,166440.0],["2005-10-07",134.432,135.8215,133.1768,134.5664,145960.0],["2005-10-10",138.8249,138.8249,128.6943,129.277,137880.0],["2005-10-11",130.3977,133.132,129.3667,131.6976,170580.0],["2005-10-12",131.5631,131.608,126.8564,128.7839,132060.0],["2005-10-13",128.8288,131.1149,122.1498,127.4392,271340.0],["2005-10-14",127.4392,132.2803,124.7945,132.2803,153140.0],["2005-10-17",134.925,136.4491,133.6699,136.1353,127720.0],["2005-10-18",136.1801,136.2698,129.0977,129.1425,100100.0],["2005-10-19",129.1426,133.7148,124.8393,133.1769,196860.0],["2005-10-20",132.7286,133.3562,121.4774,123.0463,176060.0],["2005-10-21",123.0911,125.8255,121.7912,124.4359,177620.0],["2005-10-24",124.4359,129.546,123.5393,129.3667,113940.0],["2005-10-25",129.3667,134.3871,129.3667,134.163,132720.0],["2005-10-26",133.7148,138.7801,132.0562,133.132,107900.0],["2005-10-27",134.9251,134.9699,127.8426,128.4702,112520.0],["2005-10-28",128.515,133.9837,126.0496,133.3562,99820.0],["2005-10-31",133.3562,137.0767,131.8769,134.9699,77880.0],["2005-11-01",134.9699,137.1215,133.8044,136.1353,69040.0],["2005-11-02",135.8216,138.9593,135.8216,138.1077,50700.0],["2005-11-03",138.9593,140.08,137.4353,140.0352,105900.0],["2005-11-04",140.08,140.1248,134.4768,136.9422,105540.0],["2005-11-07",136.9422,137.4353,132.37,133.0424,74380.0],["2005-11-08",132.6838,136.0009,127.6633,133.5803,104060.0],["2005-11-09",132.4596,137.9284,131.0252,133.2665,112920.0],["2005-11-10",133.2665,133.5803,128.6943,130.8011,167600.0],["2005-11-11",130.2184,134.5665,130.0839,133.67,57360.0],["2005-11-14",135.3733,136.4043,133.0424,134.5664,58400.0],["2005-11-15",134.4768,138.287,132.9079,134.5664,67180.0],["2005-11-16",134.5665,139.6318,133.8493,139.049,71280.0],["2005-11-17",141.4248,142.0971,137.6594,139.0042,81780.0],["2005-11-18",140.7524,140.7524,135.9112,136.6732,77880.0],["2005-11-21",136.7629,140.7972,136.225,140.3041,95520.0],["2005-11-22",141.2006,144.5177,139.8558,143.8453,89760.0],["2005-11-23",143.3074,144.5177,140.5731,141.2903,96020.0],["2005-11-25",140.7524,143.5316,140.3041,143.0385,21220.0],["2005-11-28",142.4557,142.5006,136.7181,137.3456,129140.0],["2005-11-29",138.287,139.4076,136.5836,136.8525,53440.0],["2005-11-30",136.8974,139.4076,136.4491,137.4801,64780.0],["2005-12-01",139.1387,143.7557,138.9594,143.1281,69080.0],["2005-12-02",143.1281,144.5177,142.142,144.2039,71840.0],["2005-12-05",145.9073,147.3866,145.2349,145.9073,53100.0],["2005-12-06",145.9073,148.1486,145.5039,146.5797,45760.0],["2005-12-07",148.1486,148.283,143.935,145.6832,98580.0],["2005-12-08",146.0418,149.2244,145.4591,148.821,112680.0],["2005-12-09",148.5968,148.6417,145.0108,146.8038,77420.0],["2005-12-12",149.0451,149.4934,146.3556,148.552,61200.0],["2005-12-13",149.852,151.2864,146.8038,146.8038,115940.0],["2005-12-14",146.8038,147.7452,145.3246,147.6555,57600.0],["2005-12-15",147.2073,147.6107,143.4419,146.5797,107040.0],["2005-12-16",146.9383,146.9383,138.6456,139.5421,161920.0],["2005-12-19",141.4247,142.0075,138.5559,139.9903,131960.0],["2005-12-20",140.08,142.142,140.08,140.842,91660.0],["2005-12-21",142.3661,142.904,138.7352,140.3938,97220.0],["2005-12-22",141.4248,144.5625,140.842,142.5454,134640.0],["2005-12-23",142.142,143.8005,140.08,143.4419,52560.0],["2005-12-27",143.4419,143.4419,136.8077,138.1077,106480.0],["2005-12-28",138.1525,141.1558,136.4939,140.0352,40560.0],["2005-12-29",140.08,140.7524,137.5249,137.6594,33440.0],["2005-12-30",136.7629,138.4663,134.4768,136.7629,64600.0],["2006-01-03",138.9594,145.5039,138.5111,145.235,107580.0],["2006-01-04",145.2349,146.8038,142.4557,146.3556,65700.0],["2006-01-05",145.728,146.6693,143.8902,145.5039,111260.0],["2006-01-06",147.1624,147.7004,144.6522,145.1453,79120.0],["2006-01-09",144.697,145.9521,143.666,143.8453,65720.0],["2006-01-10",142.7247,145.0108,142.3213,143.6212,96120.0],["2006-01-11",143.6212,143.6212,139.4973,142.1868,82220.0],["2006-01-12",142.2765,144.5626,141.5592,142.1868,171980.0],["2006-01-13",142.1868,144.9212,141.9179,144.4729,81440.0],["2006-01-17",145.9073,147.5659,145.4142,146.9383,91880.0],["2006-01-18",146.5797,147.3866,141.7834,142.8592,117740.0],["2006-01-19",143.3074,145.6832,142.4109,145.3246,191280.0],["2006-01-20",145.997,147.9245,143.3523,145.1453,158680.0],["2006-01-23",145.3246,150.5243,144.9211,150.0313,177820.0],["2006-01-24",150.1657,153.5277,148.821,152.3622,148880.0],["2006-01-25",152.407,152.5863,143.0833,143.5316,151100.0],["2006-01-26",144.1143,144.5177,136.1802,137.6146,493940.0],["2006-01-27",138.7352,140.2144,138.0628,139.2731,207020.0],["2006-01-30",139.5421,143.666,139.1835,142.6351,132840.0],["2006-01-31",142.5006,143.935,141.2903,143.4419,99920.0],["2006-02-01",142.9936,143.2626,138.7352,138.9593,161540.0],["2006-02-02",138.9594,139.5869,131.339,133.132,169680.0],["2006-02-03",133.9837,135.3733,132.37,134.3423,83980.0],["2006-02-06",134.3423,137.4353,134.3423,135.7767,105660.0],["2006-02-07",135.1492,135.1492,128.515,129.2322,197680.0],["2006-02-08",129.2322,129.2322,125.2875,128.3805,150540.0],["2006-02-09",128.8736,131.3838,122.867,123.36,139680.0],["2006-02-10",124.8393,125.7358,120.9843,123.1359,168840.0],["2006-02-13",122.3739,124.4359,120.1326,120.4016,145520.0],["2006-02-14",120.4016,120.805,113.9915,119.8188,393960.0],["2006-02-15",121.2532,123.4497,118.4741,118.6534,140600.0],["2006-02-16",121.0291,126.722,120.805,125.5565,185520.0],["2006-02-17",127.8874,129.0081,126.8116,128.6495,125100.0],["2006-02-21",132.0114,134.1182,131.4735,133.67,152080.0],["2006-02-22",131.7873,131.8321,129.0977,129.8149,116560.0],["2006-02-23",129.0977,132.4597,128.8736,129.0529,129900.0],["2006-02-24",130.308,133.4458,130.308,132.5941,96320.0],["2006-02-27",130.3528,131.0252,128.3357,128.8736,185200.0],["2006-02-28",124.5703,128.515,124.5703,125.9599,136420.0],["2006-03-01",126.4082,127.2599,125.1979,127.0358,83420.0],["2006-03-02",127.0357,128.9632,124.9289,128.2012,93480.0],["2006-03-03",127.5288,129.0977,126.722,128.1564,67480.0],["2006-03-06",127.0806,127.1254,120.9395,122.1498,134020.0],["2006-03-07",121.0291,121.3877,118.1603,119.4602,103380.0],["2006-03-08",118.7878,121.3429,117.4431,120.7602,138920.0],["2006-03-09",121.6567,122.8222,117.7569,117.8913,91580.0],["2006-03-10",117.8913,119.7292,116.0983,117.981,62120.0],["2006-03-13",119.4154,122.1497,119.0568,121.7463,70700.0],["2006-03-14",122.867,126.0944,121.2981,125.6013,131460.0],["2006-03-15",125.6014,128.0219,124.8841,127.7978,108820.0],["2006-03-16",127.7978,128.6943,126.1841,127.0358,82620.0],["2006-03-17",127.5288,127.5288,125.2876,125.5565,153480.0],["2006-03-20",124.6151,125.5565,122.4187,122.7325,70660.0],["2006-03-21",122.7325,124.5703,121.0291,122.5532,90540.0],["2006-03-22",123.3601,125.9599,122.5532,125.8255,134500.0],["2006-03-23",126.9461,130.577,126.453,129.9942,109320.0],["2006-03-24",129.9942,133.4458,129.9942,131.6528,115560.0],["2006-03-27",131.6976,131.6976,129.7253,130.7563,172880.0],["2006-03-28",131.7424,133.1768,131.0252,131.8769,125540.0],["2006-03-29",129.6356,133.5803,129.6356,133.5803,69880.0],["2006-03-30",134.3423,135.6423,133.67,134.9251,137340.0],["2006-03-31",134.4768,134.4768,131.7872,133.0872,90660.0],["2006-04-03",134.2078,136.7181,133.1769,133.4458,101700.0],["2006-04-04",133.132,134.9699,132.0562,134.432,82240.0],["2006-04-05",134.9251,135.463,133.3562,135.3733,75620.0],["2006-04-06",136.0457,136.5836,135.2837,136.225,78920.0],["2006-04-07",136.225,136.5388,133.5354,134.5216,79980.0],["2006-04-10",138.9594,144.1592,137.9732,142.6799,154980.0],["2006-04-11",143.4419,144.6074,140.8869,141.111,82260.0],["2006-04-12",140.6627,143.3971,140.6627,142.1868,59200.0],["2006-04-13",142.1868,143.3971,139.2731,142.8592,55120.0],["2006-04-17",144.1143,144.966,143.3074,144.966,51320.0],["2006-04-18",146.5797,149.2244,146.1314,148.0589,70040.0],["2006-04-19",148.0589,150.3002,147.1176,149.9416,122520.0],["2006-04-20",149.9416,149.9416,142.5902,144.697,100420.0],["2006-04-21",146.4452,149.9416,144.8763,149.5382,99440.0],["2006-04-24",149.5382,149.5382,144.8764,145.6384,46740.0],["2006-04-25",147.3418,147.5659,143.442,144.5626,82580.0],["2006-04-26",144.3384,148.1934,142.5454,143.2626,88940.0],["2006-04-27",141.2006,143.1729,137.5249,137.9732,95800.0],["2006-04-28",138.2421,142.6799,138.1076,139.3179,77600.0],["2006-05-01",140.4386,144.0246,140.3937,142.4109,93660.0],["2006-05-02",143.8902,144.1591,141.5144,142.9937,78780.0],["2006-05-03",142.9937,143.7109,138.018,140.7076,74840.0],["2006-05-04",140.7076,140.9317,136.7629,140.1248,70300.0],["2006-05-05",142.3661,147.6555,142.3661,145.0108,140600.0],["2006-05-08",143.2178,144.1591,140.08,143.7109,87500.0],["2006-05-09",144.3833,146.8487,143.8005,145.1901,65160.0],["2006-05-10",143.4419,146.0418,143.4419,145.4142,75820.0],["2006-05-11",147.2073,147.2073,141.2455,141.2903,75280.0],["2006-05-12",141.2903,141.2903,135.6871,136.7181,103300.0],["2006-05-15",134.4768,137.749,133.132,136.987,184240.0],["2006-05-16",138.0628,140.0351,134.9699,136.0457,75440.0],["2006-05-17",135.8216,137.0319,132.2355,133.4458,116800.0],["2006-05-18",133.8492,135.7767,130.0839,130.5322,94600.0],["2006-05-19",130.5769,130.8907,126.0944,128.8736,175160.0],["2006-05-22",128.7839,128.7839,123.0911,125.6461,212660.0],["2006-05-23",128.7391,129.7701,124.5255,125.0186,178200.0],["2006-05-24",123.8979,126.6323,120.1326,124.3014,118200.0],["2006-05-25",126.0944,127.3943,124.7496,126.7668,122120.0],["2006-05-26",127.215,127.9771,125.9151,126.6771,82800.0],["2006-05-30",127.9322,128.8736,125.9599,126.0944,105880.0],["2006-05-31",126.0944,127.9771,124.4807,127.0358,159300.0],["2006-06-01",127.0358,129.4563,125.5117,129.277,83320.0],["2006-06-02",130.6666,131.2942,128.4702,130.8907,63400.0],["2006-06-05",131.9665,132.5493,125.1531,125.6013,92820.0],["2006-06-06",125.5565,127.4392,123.7635,126.0496,87760.0],["2006-06-07",125.5117,125.5117,121.3429,121.8808,117480.0],["2006-06-08",121.0291,123.4497,116.5914,123.2704,118860.0],["2006-06-09",124.391,124.7048,119.5499,120.7602,76000.0],["2006-06-12",120.805,122.1946,117.6224,117.6224,86080.0],["2006-06-13",117.6224,119.3258,112.9605,113.9915,139200.0],["2006-06-14",114.3053,117.4431,113.8122,114.9777,144060.0],["2006-06-15",116.3672,123.0911,116.2776,121.7015,128500.0],["2006-06-16",121.0291,121.074,117.4431,120.1326,197220.0],["2006-06-19",120.1774,120.1774,113.5881,114.4846,105060.0],["2006-06-20",114.6639,115.7845,112.3778,112.3778,103560.0],["2006-06-21",112.5122,116.1431,112.1536,114.2156,118640.0],["2006-06-22",113.095,115.4259,111.1227,115.157,116540.0],["2006-06-23",118.7878,123.5842,118.5637,122.8669,123840.0],["2006-06-26",123.0911,128.1115,123.0911,127.7081,146840.0],["2006-06-27",128.3805,131.1149,127.9771,128.1564,143200.0],["2006-06-28",129.0977,131.9217,127.2599,130.8907,134340.0],["2006-06-29",131.339,134.0285,131.339,133.2665,135940.0],["2006-06-30",133.3561,134.6561,132.0562,133.8492,121960.0],["2006-07-03",133.401,135.8215,132.6837,134.7457,45440.0],["2006-07-05",134.1182,134.163,129.8598,132.7734,111380.0],["2006-07-06",132.7734,132.863,130.8011,131.1149,99260.0],["2006-07-07",131.1148,132.2355,129.5011,129.7253,117900.0],["2006-07-10",129.5011,131.8321,128.4701,129.7253,39760.0],["2006-07-11",130.4425,131.2045,127.7978,130.577,41780.0],["2006-07-12",130.8459,131.9217,127.753,128.0219,44500.0],["2006-07-13",128.4701,128.6943,124.9737,125.6909,59000.0],["2006-07-14",126.9013,127.7081,123.898,126.8116,72440.0],["2006-07-17",125.691,126.5875,122.2394,123.0014,53920.0],["2006-07-18",124.1221,124.6152,120.1326,123.36,84180.0],["2006-07-19",123.0014,126.5427,123.0014,125.9599,110860.0],["2006-07-20",126.9461,127.3943,120.8498,120.9394,56700.0],["2006-07-21",120.9395,120.9395,115.5604,116.2328,168280.0],["2006-07-24",116.2328,121.3429,115.65,120.7602,71800.0],["2006-07-25",121.3429,125.7358,121.3429,125.1082,54580.0],["2006-07-26",125.4669,129.4563,124.1669,127.8426,55860.0],["2006-07-27",128.9632,130.8011,125.2427,125.5117,94500.0],["2006-07-28",125.5117,128.7839,125.1531,128.4702,57900.0],["2006-07-31",130.4425,133.4906,129.7701,131.8769,76740.0],["2006-08-01",132.101,133.8044,130.1287,133.2665,65320.0],["2006-08-02",134.5216,137.9284,133.9389,134.7009,103940.0],["2006-08-03",133.132,133.7596,130.8011,132.2355,57180.0],["2006-08-04",133.132,134.2079,130.2184,132.1011,61860.0],["2006-08-07",131.339,135.2388,130.8459,134.0285,53660.0],["2006-08-08",133.9837,135.3285,131.5183,131.7424,45960.0],["2006-08-09",133.0872,138.8697,132.6838,137.3456,140460.0],["2006-08-10",137.1663,138.9145,134.6113,135.5526,111180.0],["2006-08-11",135.5526,136.1354,131.6976,132.7734,54220.0],["2006-08-14",132.1907,132.2355,127.1702,127.7529,71340.0],["2006-08-15",128.2012,129.1874,127.7081,128.9184,66800.0],["2006-08-16",128.9184,130.9804,127.9771,128.4702,49340.0],["2006-08-17",127.8426,128.0667,126.9909,127.8426,49320.0],["2006-08-18",128.4702,129.9494,126.9461,129.4115,35620.0],["2006-08-21",129.6356,131.339,128.515,129.3667,49500.0],["2006-08-22",128.8288,130.7563,128.8288,130.7563,51460.0],["2006-08-23",130.7563,131.4286,128.2909,128.8736,80100.0],["2006-08-24",128.6494,131.8769,128.6494,130.8011,84620.0],["2006-08-25",131.608,135.2836,131.2942,132.5045,64160.0],["2006-08-28",131.1597,132.6838,129.4563,132.2355,47200.0],["2006-08-29",132.2355,132.2355,127.7978,131.2942,72880.0],["2006-08-30",131.4735,131.8769,128.7839,129.3219,79420.0],["2006-08-31",129.3219,130.2632,128.6047,128.9184,74640.0],["2006-09-01",129.3219,132.9079,129.0977,132.6838,52360.0],["2006-09-05",132.6838,135.1044,132.3252,134.7009,78340.0],["2006-09-06",134.432,134.432,129.9942,129.9942,56440.0],["2006-09-07",128.2012,130.1287,127.3047,127.5288,96160.0],["2006-09-08",127.3495,127.9322,123.2704,123.36,71380.0],["2006-09-11",123.3601,123.3601,118.7878,119.5051,101580.0],["2006-09-12",119.9981,121.5222,117.4431,117.8465,87740.0],["2006-09-13",118.2948,123.2256,117.8913,122.3291,100340.0],["2006-09-14",122.3291,122.9566,117.7569,118.2499,73260.0],["2006-09-15",119.3706,120.805,117.5327,119.1913,119840.0],["2006-09-18",119.6395,120.5809,118.8775,120.1326,96500.0],["2006-09-19",120.536,120.5808,115.8293,118.2947,84460.0],["2006-09-20",118.2948,119.9085,115.8742,116.0535,97460.0],["2006-09-21",116.3673,119.5947,116.188,117.712,74580.0],["2006-09-22",117.4431,117.6672,114.4846,115.3811,60320.0],["2006-09-25",114.2604,114.6639,111.3468,113.9018,93500.0],["2006-09-26",113.9018,117.8913,113.5432,117.5327,92320.0],["2006-09-27",118.0258,120.4912,117.6672,119.6843,91880.0],["2006-09-28",119.9085,122.2394,118.5637,120.3567,101280.0],["2006-09-29",120.3567,123.0014,120.3119,121.7015,87780.0],["2006-10-02",121.4774,121.4774,119.6395,120.6257,147120.0],["2006-10-03",120.6257,120.6257,115.3811,115.4707,108260.0],["2006-10-04",115.4708,115.4708,107.447,114.4846,181580.0],["2006-10-05",116.7707,118.3396,114.5294,116.4121,106220.0],["2006-10-06",116.0983,117.0845,113.4984,116.5017,80120.0],["2006-10-09",117.8913,118.2499,114.6639,115.157,95800.0],["2006-10-10",115.1569,117.8913,114.5742,117.3534,77920.0],["2006-10-11",116.9051,117.8017,114.0811,114.7984,112100.0],["2006-10-12",114.7983,119.8636,114.7983,119.5499,92780.0],["2006-10-13",120.7153,122.8221,120.4016,121.074,63700.0],["2006-10-16",121.2532,123.9876,121.2532,123.629,65820.0],["2006-10-17",122.5083,122.5083,120.2671,121.6118,67180.0],["2006-10-18",121.2532,122.7325,119.5499,120.3119,68020.0],["2006-10-19",120.6257,125.1082,120.4016,124.66,71340.0],["2006-10-20",124.6152,124.7048,121.3877,121.9705,66840.0],["2006-10-23",120.8498,123.6738,120.7602,122.4187,59060.0],["2006-10-24",121.2981,125.9599,121.2981,125.8703,70340.0],["2006-10-25",125.9151,129.7253,125.691,129.0977,54780.0],["2006-10-26",129.546,129.7701,125.3324,128.4702,92120.0],["2006-10-27",128.2461,130.0839,126.0944,126.5427,37160.0],["2006-10-30",125.5565,125.8703,123.8083,124.4807,44700.0],["2006-10-31",124.4807,125.5565,121.6118,125.0634,59800.0],["2006-11-01",125.0186,125.2876,122.3739,123.898,68080.0],["2006-11-02",123.2704,123.3152,119.8188,122.0153,165560.0],["2006-11-03",122.9118,126.4082,122.9118,124.2566,76760.0],["2006-11-06",124.2566,124.7048,122.3739,124.5255,130200.0],["2006-11-07",124.391,124.5255,122.4187,123.0911,73680.0],["2006-11-08",122.2842,126.6323,122.2842,125.2876,71120.0],["2006-11-09",126.2737,128.3805,125.4669,126.5427,98980.0],["2006-11-10",126.0944,126.6323,124.5255,125.6013,45060.0],["2006-11-13",125.4669,125.5117,124.1669,124.8841,102440.0],["2006-11-14",125.0186,126.0048,123.7187,125.7806,84460.0],["2006-11-15",126.2289,129.8598,126.1392,129.0977,88020.0],["2006-11-16",129.546,130.308,126.722,126.9461,127480.0],["2006-11-17",126.8565,130.0839,125.2876,129.5908,91840.0],["2006-11-20",129.546,129.546,126.9909,129.277,59520.0],["2006-11-21",129.5908,133.4906,128.7391,133.2665,133800.0],["2006-11-22",133.7596,133.7596,129.6356,132.5493,73400.0],["2006-11-24",132.0114,133.0424,131.5183,131.5631,17980.0],["2006-11-27",131.9217,132.9976,130.7115,131.3839,89860.0],["2006-11-28",131.3838,133.9389,131.339,133.5803,55940.0],["2006-11-29",134.0734,136.5388,133.6251,136.4491,80880.0],["2006-11-30",136.7181,138.018,133.8044,136.8077,76660.0],["2006-12-01",136.7181,136.7629,133.5803,136.7181,102200.0],["2006-12-04",136.7181,136.7181,134.8354,136.0457,62580.0],["2006-12-05",136.7181,136.7629,135.463,136.6284,74200.0],["2006-12-06",135.7767,136.7181,135.194,135.3733,97740.0],["2006-12-07",135.6422,139.3628,135.0595,139.3179,301440.0],["2006-12-08",139.3179,140.9765,138.4663,138.9593,104240.0],["2006-12-11",138.9594,140.08,137.0319,139.0938,109400.0],["2006-12-12",147.028,148.1934,144.5625,144.6074,406840.0],["2006-12-13",145.1005,148.6417,145.1005,146.8935,188360.0],["2006-12-14",147.4762,150.6588,147.2073,148.9106,154240.0],["2006-12-15",149.4037,151.1071,148.7313,150.7037,178240.0],["2006-12-18",151.0622,151.5105,143.2626,143.8902,103060.0],["2006-12-19",143.3074,146.4452,141.6937,145.0556,113380.0],["2006-12-20",145.3246,145.3246,140.6627,140.7972,153540.0],["2006-12-21",141.4696,142.142,138.9593,140.3489,107240.0],["2006-12-22",141.3799,141.6937,139.2283,140.7076,70740.0],["2006-12-26",141.1558,142.9937,139.4524,140.3041,92080.0],["2006-12-27",142.411,142.411,139.6766,141.2007,91240.0],["2006-12-28",141.873,142.0971,139.5869,140.0352,74180.0],["2006-12-29",140.1697,140.1697,138.9594,139.2283,108520.0],["2007-01-03",139.2283,139.2283,130.8459,132.3251,210080.0],["2007-01-04",132.2803,132.2803,128.9184,129.3667,162500.0],["2007-01-05",125.3324,130.6666,125.3324,129.0529,186040.0],["2007-01-08",130.2184,131.6528,128.4702,130.6218,117940.0],["2007-01-09",129.8597,131.1148,127.3943,129.7253,85220.0],["2007-01-10",128.5598,129.1426,126.6323,128.0668,81340.0],["2007-01-11",127.753,131.4735,125.5565,127.5288,96240.0],["2007-01-12",127.9323,130.7563,127.9323,129.5012,120480.0],["2007-01-16",129.546,129.9494,125.9599,127.6633,151800.0],["2007-01-17",127.3943,129.7701,127.3047,127.6184,86960.0],["2007-01-18",127.5288,129.3218,126.5427,127.7081,108740.0],["2007-01-19",127.8426,132.5045,127.8426,132.4597,98820.0],["2007-01-22",131.9666,134.2975,131.7424,132.8631,98520.0],["2007-01-23",133.1768,137.3008,133.1768,136.7181,57280.0],["2007-01-24",136.8974,139.4076,134.7009,139.1835,89680.0],["2007-01-25",139.1835,139.1835,135.1492,135.5974,72840.0],["2007-01-26",136.2698,138.2421,135.5974,137.5249,57040.0],["2007-01-29",137.6594,140.3489,136.5836,138.1077,69540.0],["2007-01-30",138.7353,142.0972,138.7353,141.6938,61780.0],["2007-01-31",141.0213,144.7867,140.2593,143.2178,113840.0],["2007-02-01",144.3384,145.6384,142.0971,143.8005,94020.0],["2007-02-02",143.8005,143.8005,135.0595,136.5388,287340.0],["2007-02-05",136.7181,138.6904,133.401,134.2975,209200.0],["2007-02-06",134.8354,134.8354,129.9942,131.1597,183980.0],["2007-02-07",132.0114,134.7009,131.4735,132.6838,144540.0],["2007-02-08",132.6838,135.7767,131.5183,135.3285,124660.0],["2007-02-09",135.3285,136.4491,132.2355,133.132,127900.0],["2007-02-12",132.101,132.9975,129.0977,130.7114,99920.0],["2007-02-13",125.5117,131.1597,125.5117,128.2012,155460.0],["2007-02-14",127.5737,128.5598,125.0634,125.8255,171820.0],["2007-02-15",125.5117,125.7358,124.2117,125.3324,94940.0],["2007-02-16",125.3324,126.1392,124.3462,125.6013,62560.0],["2007-02-20",124.4807,124.5255,122.8221,123.5842,60260.0],["2007-02-21",123.0463,125.1082,122.2394,124.6152,55760.0],["2007-02-22",125.0186,125.0186,122.6877,124.8393,81520.0],["2007-02-23",124.391,124.5703,122.598,123.5394,106620.0],["2007-02-26",124.4807,125.9151,123.1807,123.9876,71260.0],["2007-02-27",122.3739,123.0911,117.6672,119.6395,143220.0],["2007-02-28",119.5947,121.6567,117.6672,120.2671,158500.0],["2007-03-01",118.1155,123.3152,117.4431,122.1498,173320.0],["2007-03-02",121.3877,122.2842,119.2809,119.5051,141880.0],["2007-03-05",118.3844,118.7878,115.2018,115.2914,142400.0],["2007-03-06",117.5327,118.9671,116.7707,118.4741,132180.0],["2007-03-07",117.981,122.867,117.3982,121.074,171120.0],["2007-03-08",122.2842,122.5084,118.6534,118.8775,102220.0],["2007-03-09",120.2222,120.2222,117.6672,118.6085,66100.0],["2007-03-12",118.1603,118.1603,116.5466,117.4879,54460.0],["2007-03-13",117.2189,119.0568,113.7225,115.1121,112240.0],["2007-03-14",116.0086,116.2328,113.2295,115.919,77020.0],["2007-03-15",116.2328,116.7707,115.3811,115.9638,46420.0],["2007-03-16",116.0086,116.0086,112.6467,113.3639,114720.0],["2007-03-19",113.7674,115.5604,112.826,115.157,96760.0],["2007-03-20",115.1569,115.65,113.095,114.5742,121280.0],["2007-03-21",115.4259,117.4431,114.888,116.9948,122300.0],["2007-03-22",117.6224,120.3119,117.6224,119.4602,113400.0],["2007-03-23",120.0429,120.5809,118.7878,120.0429,76460.0],["2007-03-26",121.0291,121.1188,118.0258,119.6843,63220.0],["2007-03-27",118.743,119.5947,118.5189,119.1913,52160.0],["2007-03-28",119.5947,120.5809,117.3086,119.4602,150960.0],["2007-03-29",121.1188,124.6152,120.3119,123.629,160540.0],["2007-03-30",123.5393,124.7048,121.7015,122.7325,124160.0],["2007-04-02",123.5394,124.5703,121.9256,123.7635,80600.0],["2007-04-03",123.7635,123.7635,121.836,122.4635,102800.0],["2007-04-04",122.5084,123.5393,120.1774,123.2256,77040.0],["2007-04-05",123.6738,124.6152,122.9566,124.3911,56580.0],["2007-04-09",123.9428,126.2289,123.7635,125.1531,80480.0],["2007-04-10",124.8841,127.2151,123.8531,126.8116,45960.0],["2007-04-11",126.8564,126.9461,125.4669,126.3185,50820.0],["2007-04-12",126.4082,128.9184,126.4082,128.7839,51260.0],["2007-04-13",128.8287,130.4425,127.484,129.9494,57080.0],["2007-04-16",130.308,130.8011,128.515,129.277,59000.0],["2007-04-17",129.4115,129.9046,127.3047,128.515,53980.0],["2007-04-18",128.4253,128.4253,125.2876,126.0496,73020.0],["2007-04-19",124.9289,124.9289,122.1946,123.36,93020.0],["2007-04-20",123.5393,126.1841,122.7773,125.1531,95200.0],["2007-04-23",125.3324,127.215,124.7496,125.6013,120560.0],["2007-04-24",126.0944,127.1254,124.5255,126.1392,144020.0],["2007-04-25",127.7081,130.4873,127.5288,128.9184,177960.0],["2007-04-26",128.6047,130.577,127.6185,128.4254,113360.0],["2007-04-27",128.4254,129.7253,127.5737,128.4254,44220.0],["2007-04-30",128.0219,130.577,126.9013,127.0806,94540.0],["2007-05-01",126.9013,126.9909,124.9289,126.5875,87460.0],["2007-05-02",126.8116,132.2803,126.5875,131.2045,175360.0],["2007-05-03",130.8011,132.8183,129.5012,132.1907,112280.0],["2007-05-04",132.1907,132.5941,130.0391,131.4287,59920.0],["2007-05-07",131.1149,131.7873,129.9046,131.6976,54960.0],["2007-05-08",133.132,137.1215,131.7873,136.4491,155220.0],["2007-05-09",136.494,136.494,132.5941,133.67,99760.0],["2007-05-10",133.67,133.67,128.515,129.9046,93120.0],["2007-05-11",130.6218,131.8769,129.6805,130.8907,97620.0],["2007-05-14",131.2493,131.7424,129.9046,131.339,87720.0],["2007-05-15",131.339,131.5631,127.2151,128.3357,124140.0],["2007-05-16",128.5598,129.6356,127.1702,129.5908,84140.0],["2007-05-17",129.5908,134.5216,127.484,133.4458,119000.0],["2007-05-18",133.5355,134.8802,132.4597,134.7906,91140.0],["2007-05-21",135.0595,138.4214,135.0147,137.3008,75620.0],["2007-05-22",136.7181,137.7042,133.9389,134.2527,96240.0],["2007-05-23",134.2527,136.6284,133.3113,133.9389,97500.0],["2007-05-24",134.2527,136.0457,129.6804,130.1735,157180.0],["2007-05-25",132.1907,133.6699,131.5183,133.2665,55540.0],["2007-05-29",133.2665,134.7906,132.8182,133.8492,52600.0],["2007-05-30",133.401,136.4043,132.2803,136.0457,72260.0],["2007-05-31",136.2698,137.256,135.0595,136.0905,66880.0],["2007-06-01",137.256,139.0042,136.0009,136.6284,128800.0],["2007-06-04",136.7181,139.8558,136.7181,139.2731,49320.0],["2007-06-05",138.5111,139.4972,136.8974,138.9593,65320.0],["2007-06-06",141.6937,141.6937,137.7043,139.049,102560.0],["2007-06-07",138.0628,138.9593,132.9975,133.0424,77220.0],["2007-06-08",133.0424,135.4182,131.2942,135.4182,54420.0],["2007-06-11",135.3733,137.256,134.5665,135.5526,27000.0],["2007-06-12",135.5526,136.1802,133.3113,133.9837,73920.0],["2007-06-13",134.925,136.4491,133.132,136.4491,53240.0],["2007-06-14",136.4491,138.8697,136.0457,137.3008,55340.0],["2007-06-15",140.7523,141.2006,139.1386,141.1558,130500.0],["2007-06-18",141.2007,142.5902,139.8559,141.6041,76640.0],["2007-06-19",140.9765,141.6489,140.08,140.6179,69960.0],["2007-06-20",140.6179,141.7834,134.9699,135.4182,77100.0],["2007-06-21",140.6179,140.6179,134.2527,138.6904,65980.0],["2007-06-22",138.8697,139.2283,134.8802,136.4939,68520.0],["2007-06-25",134.5216,135.194,130.0391,134.4768,195280.0],["2007-06-26",134.925,134.925,131.7424,131.7424,168480.0],["2007-06-27",130.1735,134.2078,128.8736,134.163,62440.0],["2007-06-28",130.1735,135.7319,130.1735,133.67,112440.0],["2007-06-29",134.5216,135.1492,133.3561,134.3423,138080.0],["2007-07-02",134.7009,135.956,133.6251,135.1044,125280.0],["2007-07-03",135.0596,136.494,134.5665,136.1802,56720.0],["2007-07-05",136.6732,136.6732,132.9976,135.463,96100.0],["2007-07-06",135.7319,136.0009,133.4458,134.432,52860.0],["2007-07-09",133.9837,136.4939,133.2665,136.0457,69280.0],["2007-07-10",134.4768,136.2698,131.9666,132.8631,99280.0],["2007-07-11",132.5493,133.2665,130.9356,132.4148,81720.0],["2007-07-12",133.7596,133.9389,130.577,133.132,106360.0],["2007-07-13",132.7286,136.2698,132.5493,136.1353,70140.0],["2007-07-16",135.194,135.194,130.9804,131.7424,101460.0],["2007-07-17",133.132,134.4768,131.3838,132.9079,70220.0],["2007-07-18",131.5631,133.132,129.6356,132.2803,102780.0],["2007-07-19",133.0424,133.5803,131.6528,132.8631,59540.0],["2007-07-20",132.5493,133.0423,127.3495,128.6046,117600.0],["2007-07-23",127.3944,128.0667,122.867,123.7635,123100.0],["2007-07-24",120.7153,121.3877,118.0706,119.2809,151420.0],["2007-07-25",120.6705,121.9256,119.2809,121.5222,93140.0],["2007-07-26",112.9157,121.9705,112.9157,118.7878,143760.0],["2007-07-27",117.1293,120.6705,116.0535,119.5947,166260.0],["2007-07-30",119.8188,122.2394,117.4431,120.5808,173300.0],["2007-07-31",122.3739,126.2289,120.0429,120.4016,141140.0],["2007-08-01",120.4016,122.9566,117.0396,119.8636,115940.0],["2007-08-02",121.0291,122.3739,118.3844,121.836,121280.0],["2007-08-03",122.4635,123.0911,115.3362,115.3811,181880.0],["2007-08-06",116.4569,116.4569,110.3158,115.2914,161020.0],["2007-08-07",114.4846,126.4082,113.3639,125.5117,237900.0],["2007-08-08",127.215,132.4148,123.9428,129.0977,175120.0],["2007-08-09",125.9151,134.2078,125.2427,131.5631,177740.0],["2007-08-10",129.1425,135.5078,126.2289,134.5664,180860.0],["2007-08-13",135.1492,137.4353,132.37,132.4597,132420.0],["2007-08-14",132.7286,133.7596,129.9494,131.2493,109720.0],["2007-08-15",132.0114,136.1802,130.0391,132.0114,130900.0],["2007-08-16",130.4873,132.2803,121.9256,128.246,171820.0],["2007-08-17",128.246,135.194,128.246,129.7701,138960.0],["2007-08-20",132.5045,132.9976,125.8255,130.0391,100320.0],["2007-08-21",128.7839,131.7424,127.5736,129.1425,91560.0],["2007-08-22",131.3838,132.7286,130.0839,132.3251,107180.0],["2007-08-23",132.6838,133.0424,130.4425,131.6976,55180.0],["2007-08-24",131.0252,133.2665,129.5012,132.5493,63200.0],["2007-08-27",131.1149,131.2046,128.0668,128.4254,70420.0],["2007-08-28",126.4082,127.484,122.4635,122.6428,73400.0],["2007-08-29",122.8221,126.3185,122.3291,125.7806,71380.0],["2007-08-30",123.8531,126.2289,122.4187,122.7325,79800.0],["2007-08-31",125.5117,125.5117,123.3152,123.4049,91100.0],["2007-09-04",123.1359,132.1907,122.6877,130.4425,57560.0],["2007-09-05",130.0839,130.9804,127.0357,127.6633,72380.0],["2007-09-06",130.4873,135.4181,128.7391,134.7906,134020.0],["2007-09-07",131.6976,133.8492,130.0839,131.2045,55840.0],["2007-09-10",132.101,134.4768,127.7978,133.4458,80460.0],["2007-09-11",133.894,137.6594,132.8631,137.3008,74160.0],["2007-09-12",137.3456,141.4248,135.463,140.3041,110640.0],["2007-09-13",141.5144,144.2936,140.3489,142.6351,102080.0],["2007-09-14",141.5144,143.9798,140.1248,142.3213,62000.0],["2007-09-17",141.0662,142.4558,138.9594,139.2283,102920.0],["2007-09-18",139.7214,146.2211,136.987,146.1315,75140.0],["2007-09-19",146.6245,147.4314,144.8315,145.0556,55180.0],["2007-09-20",145.5039,145.5039,141.9627,142.904,59620.0],["2007-09-21",144.2488,147.1624,143.0385,145.6384,99360.0],["2007-09-24",145.728,146.8935,141.7834,143.3522,59700.0],["2007-09-25",142.0523,143.8901,140.6179,142.9488,44260.0],["2007-09-26",143.5764,144.697,140.6179,142.7695,63000.0],["2007-09-27",143.3971,143.4419,141.4248,142.6799,51200.0],["2007-09-28",142.8592,143.935,137.7043,138.2422,57240.0],["2007-10-01",138.2421,141.9178,138.2421,141.7833,66980.0],["2007-10-02",141.6041,146.1314,140.08,144.9211,128100.0],["2007-10-03",144.697,147.1176,142.7695,146.4452,66340.0],["2007-10-04",147.1624,157.4275,145.2349,155.1862,182960.0],["2007-10-05",155.7689,156.531,152.9001,154.6483,82700.0],["2007-10-08",153.5277,154.6483,150.6588,152.0932,78460.0],["2007-10-09",152.0932,153.6173,151.9588,153.3035,66560.0],["2007-10-10",153.2139,155.5,151.9139,155.1414,70060.0],["2007-10-11",154.9172,162.3583,154.2,155.9931,100560.0],["2007-10-12",155.6793,159.4446,155.1414,157.8309,40520.0],["2007-10-15",158.7274,161.1032,157.4723,160.7446,63440.0],["2007-10-16",160.9239,160.9239,156.4413,156.8896,46460.0],["2007-10-17",158.055,158.9067,153.438,158.5481,79520.0],["2007-10-18",158.8171,162.8962,158.7723,161.3722,101020.0],["2007-10-19",160.4756,163.1203,157.293,158.2344,97580.0],["2007-10-22",155.5896,158.324,153.2139,154.6483,68360.0],["2007-10-23",156.531,158.1895,153.2139,156.1724,56860.0],["2007-10-24",150.3899,160.3412,148.3279,156.6655,135160.0],["2007-10-25",157.3827,158.2344,155.1862,158.0102,81980.0],["2007-10-26",159.2205,162.3583,159.1309,161.8204,90760.0],["2007-10-29",161.8204,163.4341,160.5205,161.1032,72800.0],["2007-10-30",161.0584,161.0584,156.8896,158.8619,91600.0],["2007-10-31",158.9516,165.1823,158.6826,163.8376,76600.0],["2007-11-01",163.8376,163.8376,155.6793,156.4862,80760.0],["2007-11-02",159.2653,160.3411,154.469,158.5481,74580.0],["2007-11-05",154.6035,156.2172,152.5415,154.5138,54640.0],["2007-11-06",175.4474,176.7921,171.5027,174.6853,300640.0],["2007-11-07",175.0888,176.568,167.4685,168.0512,124920.0],["2007-11-08",170.5614,172.3992,164.1065,166.7064,229200.0],["2007-11-09",166.5271,166.9305,162.5376,163.4341,165460.0],["2007-11-12",161.0135,164.7341,159.2205,159.3102,145940.0],["2007-11-13",160.4756,163.2548,159.8032,163.21,121180.0],["2007-11-14",163.1652,163.1652,146.3556,147.028,326520.0],["2007-11-15",147.9245,150.614,145.0108,147.028,202960.0],["2007-11-16",147.9245,149.0451,144.7418,147.9245,130520.0],["2007-11-19",147.2073,147.297,142.5006,144.5626,80700.0],["2007-11-20",145.0108,147.9245,142.4557,144.8315,85360.0],["2007-11-21",144.5626,145.2798,141.1558,141.4696,63120.0],["2007-11-23",143.8453,149.2244,141.4696,148.9555,35920.0],["2007-11-26",149.0451,153.0794,147.8348,150.2106,211220.0],["2007-11-27",150.2106,150.614,145.4591,148.1486,75780.0],["2007-11-28",150.5243,150.5691,146.9831,149.5382,61460.0],["2007-11-29",148.3727,151.5105,147.9245,149.1796,104780.0],["2007-11-30",149.7623,151.6898,148.9554,150.1657,159500.0],["2007-12-03",147.6555,150.6588,147.5659,149.1348,91740.0],["2007-12-04",147.7452,148.6865,145.8625,148.1486,92360.0],["2007-12-05",150.1658,150.1658,147.5659,148.5072,126600.0],["2007-12-06",153.9759,157.9206,152.2726,155.769,184800.0],["2007-12-07",153.9759,156.4413,152.7656,155.4552,120480.0],["2007-12-10",154.7828,155.8586,152.4967,153.7518,101500.0],["2007-12-11",153.438,153.5277,144.697,145.5039,132280.0],["2007-12-12",147.8796,152.9001,146.2211,148.1486,174300.0],["2007-12-13",146.8038,152.9001,144.697,151.9587,188620.0],["2007-12-14",149.0003,152.0933,147.5659,147.7003,121280.0],["2007-12-17",147.7452,148.4176,143.935,144.2488,96360.0],["2007-12-18",146.2659,150.1209,145.1004,149.5382,96960.0],["2007-12-19",150.2106,153.8863,149.0003,152.9001,101220.0],["2007-12-20",154.2001,155.4552,151.5105,155.3207,62720.0],["2007-12-21",157.6068,157.6068,154.3793,156.6655,128900.0],["2007-12-24",156.1275,156.8896,155.8586,156.7551,20060.0],["2007-12-26",156.0828,159.5792,156.0828,159.1309,86020.0],["2007-12-27",160.0722,160.0722,153.4828,153.7966,59880.0],["2007-12-28",154.0207,156.8896,153.6173,155.9034,55840.0],["2007-12-31",155.4552,155.4552,152.2726,152.407,38480.0],["2008-01-02",152.407,157.3827,152.407,153.8415,122120.0],["2008-01-03",153.3036,158.8171,152.7657,156.9344,130460.0],["2008-01-04",155.7241,158.4585,153.5725,155.5,121300.0],["2008-01-07",157.1137,157.6516,152.5415,156.7551,131300.0],["2008-01-08",156.7551,157.6068,150.1657,151.1967,133020.0],["2008-01-09",150.4347,153.3036,147.1176,152.2726,114980.0],["2008-01-10",152.0036,157.0241,149.6727,155.9034,114620.0],["2008-01-11",153.2139,157.5172,153.1242,153.3932,72960.0],["2008-01-14",154.2,155.9034,153.1242,155.0069,82880.0],["2008-01-15",153.3484,157.2482,153.3035,155.6793,106900.0],["2008-01-16",155.0966,157.5171,151.0623,153.6621,156420.0],["2008-01-17",154.5138,159.1309,143.1729,143.3522,149020.0],["2008-01-18",144.204,147.7004,140.8869,147.1176,151520.0],["2008-01-22",139.0938,147.3418,137.9284,143.9798,92040.0],["2008-01-23",140.842,143.3971,127.8426,136.2698,162980.0],["2008-01-24",136.7629,140.7972,135.1043,138.1077,88180.0],["2008-01-25",142.2316,143.5764,140.6179,143.5316,145260.0],["2008-01-28",142.904,146.5797,137.256,144.9211,96640.0],["2008-01-29",145.1453,145.1453,137.6146,140.4386,95200.0],["2008-01-30",139.6766,144.7867,139.1387,139.9455,136320.0],["2008-01-31",136.7181,142.8144,135.463,142.0523,100160.0],["2008-02-01",142.5006,145.3246,140.5282,144.697,89380.0],["2008-02-04",143.7557,148.0589,142.9937,146.1315,56480.0],["2008-02-05",143.4867,145.6383,139.2731,139.2731,91840.0],["2008-02-06",141.1558,142.8592,138.4663,139.6317,97940.0],["2008-02-07",139.4525,142.3661,138.3318,140.7076,100220.0],["2008-02-08",140.5731,145.3694,140.5731,144.7418,82260.0],["2008-02-11",144.7867,150.0761,141.6937,148.2831,78320.0],["2008-02-12",144.7867,153.0794,144.7867,150.7485,134720.0],["2008-02-13",149.9416,153.2139,148.552,152.9449,111220.0],["2008-02-14",153.6173,158.9516,153.3036,155.2759,104820.0],["2008-02-15",156.3517,156.3517,146.2659,148.552,117760.0],["2008-02-19",151.914,156.9344,151.8691,154.6932,89660.0],["2008-02-20",155.0517,162.5825,154.2001,162.0445,189040.0],["2008-02-21",162.8066,162.8066,156.5758,156.9792,89100.0],["2008-02-22",158.6826,159.086,154.2449,157.0689,107860.0],["2008-02-25",156.3069,161.3722,154.2001,161.1929,140980.0],["2008-02-26",161.1928,165.6306,160.117,164.8685,193860.0],["2008-02-27",165.8099,166.5271,161.6411,162.8066,93820.0],["2008-02-28",161.8652,166.9305,160.0274,166.1685,126140.0],["2008-02-29",163.8824,167.1546,162.0893,162.7169,99300.0],["2008-03-03",163.1203,167.2891,160.3412,164.3755,92700.0],["2008-03-04",162.9859,164.5099,157.8309,160.7894,143640.0],["2008-03-05",162.5825,163.7479,160.6101,162.9859,117020.0],["2008-03-06",161.5066,162.3583,155.8138,156.4862,98560.0],["2008-03-07",155.0966,156.8,152.8553,155.0966,100440.0],["2008-03-10",158.055,160.117,153.438,155.9931,141940.0],["2008-03-11",160.6998,161.8204,154.3345,161.4618,152280.0],["2008-03-12",161.6859,163.2548,158.2343,161.5514,209840.0],["2008-03-13",159.355,172.3993,159.355,170.8304,231320.0],["2008-03-14",171.951,171.951,162.9859,165.3168,145120.0],["2008-03-17",162.1342,164.1065,157.0241,159.8033,169460.0],["2008-03-18",164.2858,164.2858,157.8309,163.21,188380.0],["2008-03-19",164.1065,166.6168,155.0966,155.0966,160960.0],["2008-03-20",154.2001,156.8448,147.9693,154.1552,262260.0],["2008-03-24",155.5,161.5514,155.0966,156.7551,106720.0],["2008-03-25",158.1895,170.1579,156.7551,167.7822,200820.0],["2008-03-26",167.6477,179.7506,167.1098,178.9438,251820.0],["2008-03-27",182.7091,183.4263,179.2576,179.2576,244680.0],["2008-03-28",179.3024,182.3954,176.4336,178.8541,112080.0],["2008-03-31",179.8851,182.3505,177.7335,180.6472,165920.0],["2008-04-01",181.1402,181.1402,174.1026,177.5094,229720.0],["2008-04-02",176.2094,182.7988,175.5819,182.2161,129320.0],["2008-04-03",181.2299,183.785,179.7955,180.7368,112080.0],["2008-04-04",182.4402,184.7263,179.392,180.7368,151040.0],["2008-04-07",181.7678,187.5503,181.5885,184.6367,124200.0],["2008-04-08",182.7988,185.1297,181.5437,184.2332,98020.0],["2008-04-09",184.4573,188.2675,183.6953,184.6815,116340.0],["2008-04-10",185.1297,186.8331,181.723,184.5022,116720.0],["2008-04-11",183.7849,184.7263,180.8713,182.3505,96320.0],["2008-04-14",185.1297,191.2708,181.454,188.0882,92840.0],["2008-04-15",189.9261,194.2293,189.9261,192.7949,177140.0],["2008-04-16",194.319,199.3843,192.3018,199.3843,102300.0],["2008-04-17",198.7119,202.6117,196.381,196.381,143640.0],["2008-04-18",198.3533,202.2531,195.843,202.2531,128880.0],["2008-04-21",202.3876,203.5979,199.698,202.5669,100980.0],["2008-04-22",201.9393,201.9393,199.1153,201.76,134680.0],["2008-04-23",203.0599,203.822,199.7877,200.4601,118140.0],["2008-04-24",204.4496,204.4496,192.7501,195.4396,132880.0],["2008-04-25",197.0085,206.5115,197.0085,206.5115,149200.0],["2008-04-28",207.9011,212.5182,207.5425,209.6493,191220.0],["2008-04-29",208.9769,208.9769,199.967,201.6255,130440.0],["2008-04-30",204.0909,211.2182,201.3117,203.9116,217640.0],["2008-05-01",203.3289,207.1391,197.5912,206.6908,228000.0],["2008-05-02",209.6941,210.0976,206.2874,207.0494,216480.0],["2008-05-05",207.8563,211.9354,207.8563,211.4424,104860.0],["2008-05-06",229.507,250.7992,229.4622,246.3166,615620.0],["2008-05-07",247.258,252.4129,241.7444,242.5513,273140.0],["2008-05-08",244.434,252.6371,242.91,245.0168,283400.0],["2008-05-09",246.9443,246.9443,238.9205,242.0135,181320.0],["2008-05-12",241.4307,242.6858,236.4998,237.5757,167580.0],["2008-05-13",237.6205,243.6719,234.5275,243.6719,270540.0],["2008-05-14",241.2962,246.0029,239.6377,239.8618,136100.0],["2008-05-15",244.2995,245.1064,235.962,242.3272,171000.0],["2008-05-16",244.2995,246.227,238.517,241.2962,115460.0],["2008-05-19",240.8031,254.1163,240.8031,247.8856,172240.0],["2008-05-20",247.527,258.9127,247.527,255.1025,168700.0],["2008-05-21",254.2508,256.4921,245.9133,246.0478,155140.0],["2008-05-22",247.9752,251.0233,240.8928,242.3272,121020.0],["2008-05-23",242.2824,246.0477,234.2137,240.0859,127640.0],["2008-05-27",240.1308,242.5513,238.0239,240.2652,97760.0],["2008-05-28",239.5928,239.817,232.1966,238.786,120960.0],["2008-05-29",238.6515,241.0721,230.5381,231.4794,210920.0],["2008-05-30",232.2863,258.1507,232.2863,257.0749,427640.0],["2008-06-02",259.5403,269.3571,259.5403,264.9641,322640.0],["2008-06-03",266.4882,269.3571,259.4058,263.0815,260800.0],["2008-06-04",258.8678,261.1091,254.3404,257.3437,239080.0],["2008-06-05",262.4539,283.4323,261.4677,283.4323,390640.0],["2008-06-06",283.7012,297.3282,281.9082,281.9082,292660.0],["2008-06-09",284.5978,306.6071,277.2464,306.5623,439380.0],["2008-06-10",313.1516,319.6065,289.663,297.2385,668080.0],["2008-06-11",297.9558,307.3691,297.2834,303.8727,248680.0],["2008-06-12",298.3144,302.2142,290.0216,292.3974,281920.0],["2008-06-13",292.4422,303.2899,287.0182,301.228,288960.0],["2008-06-16",302.7073,317.9928,302.7073,311.0,245880.0],["2008-06-17",319.2479,337.716,317.6341,332.3818,378820.0],["2008-06-18",336.192,340.3608,328.6164,338.8367,236900.0],["2008-06-19",340.1815,357.4393,330.7233,350.312,581480.0],["2008-06-20",350.312,361.1598,342.1089,347.7121,391400.0],["2008-06-23",350.7603,360.3978,348.6535,358.9185,212200.0],["2008-06-24",360.7564,360.846,340.3607,340.7193,267020.0],["2008-06-25",340.8987,347.9363,331.306,346.0088,304140.0],["2008-06-26",343.902,353.5395,334.4438,348.8776,242020.0],["2008-06-27",348.8776,355.198,345.695,346.7708,277800.0],["2008-06-30",353.0464,382.183,353.0464,378.4625,441480.0],["2008-07-01",379.8969,382.3623,366.7182,381.6451,362260.0],["2008-07-02",392.224,406.1648,370.2147,374.4283,623120.0],["2008-07-03",365.7769,368.1078,338.0747,353.0464,348760.0],["2008-07-07",350.9396,360.9357,334.6231,343.8123,367180.0],["2008-07-08",336.4609,341.1228,315.2584,339.4194,360360.0],["2008-07-09",342.9158,355.9153,333.5025,333.8611,258220.0],["2008-07-10",334.1301,371.3801,334.1301,369.4526,372000.0],["2008-07-11",374.2937,383.1244,362.1012,382.9451,351140.0],["2008-07-14",388.8173,394.1964,379.6728,388.638,297280.0],["2008-07-15",388.5931,388.638,364.208,365.6424,292100.0],["2008-07-16",367.9285,372.3662,351.2086,360.7564,231900.0],["2008-07-17",357.6186,361.5632,296.7902,306.2036,639220.0],["2008-07-18",307.6381,321.803,300.5556,309.7449,400820.0],["2008-07-21",310.5966,325.8373,299.6591,325.2545,225060.0],["2008-07-22",315.7067,317.948,286.9286,290.6043,296660.0],["2008-07-23",285.0012,290.4699,259.9885,270.119,640400.0],["2008-07-24",272.2707,284.8219,256.6714,269.5812,719020.0],["2008-07-25",267.4744,280.1152,262.3194,270.2984,300180.0],["2008-07-28",273.3914,281.2806,265.9503,276.1257,335740.0],["2008-07-29",268.2811,273.0326,255.3714,271.6431,404820.0],["2008-07-30",267.3399,294.6835,266.9364,290.6043,304840.0],["2008-07-31",285.8528,287.7803,271.0604,273.481,256440.0],["2008-08-01",271.419,288.0492,268.2364,270.9707,236000.0],["2008-08-04",273.7051,275.1396,245.734,248.7821,308440.0],["2008-08-05",248.1993,252.637,236.1861,243.6271,466220.0],["2008-08-06",242.6858,261.4229,242.6858,259.6747,266180.0],["2008-08-07",260.7953,270.5673,251.5612,252.9508,322440.0],["2008-08-08",247.3476,251.3371,238.2032,244.8822,202980.0],["2008-08-11",245.8236,249.9027,223.0074,234.4827,257760.0],["2008-08-12",240.31,248.2441,237.5757,242.4617,244740.0],["2008-08-13",243.1341,265.2331,239.8618,259.0472,279480.0],["2008-08-14",257.5231,267.5192,252.1888,262.2746,260700.0],["2008-08-15",266.7123,268.9536,248.558,255.1473,261080.0],["2008-08-18",259.3609,261.647,243.5823,245.958,176280.0],["2008-08-19",246.0925,269.9846,246.0925,269.9846,257020.0],["2008-08-20",271.9569,289.1251,266.8019,282.446,323340.0],["2008-08-21",291.2767,297.1041,279.5773,291.4561,283780.0],["2008-08-22",286.2114,288.9009,272.8982,282.8495,144340.0],["2008-08-25",282.4012,290.2457,274.6464,281.5944,221320.0],["2008-08-26",283.5219,304.7692,283.5219,295.8489,247580.0],["2008-08-27",303.8727,307.6829,294.7283,298.5833,198580.0],["2008-08-28",300.6453,306.4727,278.367,295.0869,254920.0],["2008-08-29",301.0487,302.1245,288.6768,291.0974,134360.0],["2008-09-02",279.9358,282.715,259.3161,263.8883,308880.0],["2008-09-03",257.7472,270.3432,246.8546,255.9541,429600.0],["2008-09-04",255.6404,263.5297,243.3133,250.6647,396460.0],["2008-09-05",251.0234,258.8678,240.6687,256.9403,263860.0],["2008-09-08",265.8606,268.4605,244.9719,246.5856,280540.0],["2008-09-09",242.0582,242.7306,212.9216,214.0422,502720.0],["2008-09-10",216.4628,234.0793,215.9697,232.5552,323260.0],["2008-09-11",230.4933,239.5929,216.418,231.4794,336960.0],["2008-09-12",232.4655,243.1789,232.3759,239.3687,288120.0],["2008-09-15",227.7588,235.2447,215.1628,218.973,217540.0],["2008-09-16",203.1944,228.2071,197.0533,226.5486,450940.0],["2008-09-17",225.7866,229.4174,213.5043,217.2697,395260.0],["2008-09-18",226.1451,237.3963,211.2182,231.8828,335000.0],["2008-09-19",243.8513,260.0333,228.6106,248.7821,402700.0],["2008-09-22",254.3853,259.7195,245.5098,246.3615,233700.0],["2008-09-23",244.8374,260.1677,244.8374,250.6199,233840.0],["2008-09-24",253.3543,262.4091,247.9753,248.9614,146520.0],["2008-09-25",246.8546,258.4196,243.9857,256.3576,194280.0],["2008-09-26",249.4993,250.1269,232.6449,242.5962,124400.0],["2008-09-29",234.7517,234.7517,202.7014,207.9908,337780.0],["2008-09-30",212.1595,227.4899,209.9631,224.3521,233020.0],["2008-10-01",221.2592,223.5901,206.5115,215.4767,155380.0],["2008-10-02",213.594,214.4905,181.8575,183.6057,230100.0],["2008-10-03",183.8298,201.1773,180.8713,181.8126,274580.0],["2008-10-06",174.8198,174.8198,147.1176,170.1131,416340.0],["2008-10-07",179.3024,180.7368,150.2106,150.9278,318300.0],["2008-10-08",151.0174,153.9311,130.8907,144.3384,545820.0],["2008-10-09",144.3384,163.5686,133.0872,133.0872,384280.0],["2008-10-10",112.8709,135.8664,109.1055,126.8565,444700.0],["2008-10-13",136.4043,161.8204,133.2665,161.8204,253000.0],["2008-10-14",168.365,178.5404,150.6589,155.8586,269460.0],["2008-10-15",148.1486,149.8968,126.0496,126.0496,178560.0],["2008-10-16",128.3805,150.2554,123.6738,149.4933,371420.0],["2008-10-17",146.5349,176.6577,146.5349,163.0307,447580.0],["2008-10-20",168.8132,192.6604,167.5133,192.5708,379940.0],["2008-10-21",189.8364,203.1496,183.0229,194.319,1475120.0],["2008-10-22",176.4335,186.8331,161.8652,170.158,351320.0],["2008-10-23",174.0578,184.3229,156.5758,172.3096,327220.0],["2008-10-24",150.9726,174.2371,144.1143,169.2614,238520.0],["2008-10-27",165.8099,170.0235,155.0069,155.0069,238140.0],["2008-10-28",162.3135,167.6029,151.645,164.5996,331280.0],["2008-10-29",170.3373,197.7706,170.3373,186.9228,320480.0],["2008-10-30",192.2122,210.77,188.5813,210.77,299900.0],["2008-10-31",207.9908,222.2901,195.7982,221.5281,244520.0],["2008-11-03",215.1629,215.1629,192.9294,202.4324,224160.0],["2008-11-04",213.9974,235.8723,209.5597,220.7661,341740.0],["2008-11-05",213.7733,231.1208,209.0218,213.8629,250600.0],["2008-11-06",204.3151,214.5353,195.7982,200.6842,175720.0],["2008-11-07",204.0909,211.8009,194.5879,203.9565,207720.0],["2008-11-10",215.118,221.6177,199.6532,205.7495,161660.0],["2008-11-11",199.1153,209.6941,195.9775,203.1944,155940.0],["2008-11-12",197.1878,197.1878,173.744,173.744,151920.0],["2008-11-13",171.8613,197.7257,164.3306,197.2326,272820.0],["2008-11-14",190.5088,201.267,187.5952,188.4468,199700.0],["2008-11-17",190.0157,198.2188,187.102,190.3295,268120.0],["2008-11-18",189.7019,197.2775,179.4817,191.226,272320.0],["2008-11-19",191.226,194.5879,173.9233,174.506,190900.0],["2008-11-20",162.7169,162.7169,128.2909,128.3357,369100.0],["2008-11-21",134.9699,158.6826,129.6356,158.1447,356600.0],["2008-11-24",161.9101,185.4435,161.8204,182.7091,322360.0],["2008-11-25",180.6472,187.2365,173.1613,184.3229,244980.0],["2008-11-26",175.2233,192.7052,175.2233,191.4053,267260.0],["2008-11-28",185.4883,190.7778,183.785,187.9537,95940.0],["2008-12-01",181.0058,182.485,163.7479,164.4651,234700.0],["2008-12-02",165.4513,179.1231,164.1513,176.9715,208860.0],["2008-12-03",173.2509,184.278,168.2305,182.7988,181380.0],["2008-12-04",180.0644,186.9227,154.0207,158.324,325880.0],["2008-12-05",155.1862,166.6167,142.7695,166.1685,334460.0],["2008-12-08",177.8231,192.1225,175.9405,190.2398,249180.0],["2008-12-09",187.64,196.9189,181.723,182.9333,344740.0],["2008-12-10",187.8641,210.6803,185.7573,204.5392,313080.0],["2008-12-11",203.7772,219.4661,195.5292,198.6222,203860.0],["2008-12-12",190.195,210.3665,184.7263,206.6908,233540.0],["2008-12-15",217.0904,218.211,195.5293,203.2841,141200.0],["2008-12-16",205.7495,216.2387,202.5221,216.2387,232280.0],["2008-12-17",215.3422,222.6936,210.5907,211.532,187440.0],["2008-12-18",207.7218,214.356,193.019,197.0533,232260.0],["2008-12-19",199.5636,205.7495,195.5741,201.5807,235780.0],["2008-12-22",203.1944,203.2392,178.4955,188.7606,268000.0],["2008-12-23",194.1845,197.2326,183.8298,188.6709,153760.0],["2008-12-24",186.2952,187.4158,180.4679,186.9676,60960.0],["2008-12-26",187.4607,192.7052,182.3954,192.3466,94800.0],["2008-12-29",197.0085,201.9841,193.9604,199.2049,151740.0],["2008-12-30",197.6809,209.2459,193.6017,208.8424,150220.0],["2008-12-31",204.6288,216.0594,204.0013,211.8009,197100.0],["2009-01-02",214.356,219.2869,212.5182,217.2697,177440.0],["2009-01-05",216.9559,222.9625,214.1319,217.6283,345100.0],["2009-01-06",223.3212,236.2309,221.2143,223.3212,230400.0],["2009-01-07",216.0594,216.9559,202.3876,208.5735,153440.0],["2009-01-08",208.2597,212.0251,201.2221,210.0528,214100.0],["2009-01-09",210.0976,211.9803,194.4086,198.2636,244440.0],["2009-01-12",195.2155,195.2155,186.9228,188.8054,212960.0],["2009-01-13",189.0296,193.4673,184.9952,191.8087,280760.0],["2009-01-14",187.371,187.371,174.2371,176.568,253480.0],["2009-01-15",175.9853,187.5951,172.6682,185.9366,340500.0],["2009-01-16",189.8364,193.8707,175.7612,182.485,204100.0],["2009-01-20",178.5852,183.2919,167.6477,168.2305,193900.0],["2009-01-21",170.7855,185.3539,168.1857,184.0988,189380.0],["2009-01-22",175.537,181.7678,170.0683,175.8956,166240.0],["2009-01-23",169.889,184.1884,168.365,182.5298,186080.0],["2009-01-26",183.1126,192.7949,180.1092,184.6815,151200.0],["2009-01-27",183.6953,187.371,175.9853,180.2437,238080.0],["2009-01-28",184.547,188.5813,181.5885,185.1745,235420.0],["2009-01-29",181.1402,186.9676,177.7783,178.5403,156600.0],["2009-01-30",182.1264,185.6228,169.1718,170.92,249260.0],["2009-02-02",168.3649,174.5957,163.6134,172.6234,268180.0],["2009-02-03",173.4302,175.5819,167.7374,172.4889,194080.0],["2009-02-04",172.4889,180.6472,172.1751,176.0301,228580.0],["2009-02-05",173.2958,181.5885,170.4269,179.2127,177400.0],["2009-02-06",174.8647,187.5055,173.1165,183.3367,165260.0],["2009-02-09",186.7434,187.7296,178.7196,180.5127,212080.0],["2009-02-10",188.0434,192.9294,180.3782,182.9333,318880.0],["2009-02-11",183.785,183.785,165.8995,171.7717,384220.0],["2009-02-12",166.3478,168.7235,162.5376,168.0063,227820.0],["2009-02-13",167.7374,177.0163,167.3788,172.6682,147000.0],["2009-02-17",163.9272,166.796,158.0999,158.6378,211680.0],["2009-02-18",160.4756,160.8791,150.3451,151.914,220400.0],["2009-02-19",155.7241,157.1585,148.6417,150.883,155380.0],["2009-02-20",155.231,155.2759,144.9212,148.2383,157820.0],["2009-02-23",150.6588,151.9139,135.9112,136.3595,150140.0],["2009-02-24",138.9594,144.2488,134.7906,143.5764,205180.0],["2009-02-25",142.5902,148.2831,138.8697,144.6074,211220.0],["2009-02-26",147.521,149.0003,140.5282,141.1558,174760.0],["2009-02-27",138.2421,142.5454,134.2078,136.4043,260880.0],["2009-03-02",132.9527,134.7906,120.2671,121.0291,185440.0],["2009-03-03",122.8221,129.3218,120.3567,124.4359,228400.0],["2009-03-04",128.5598,136.225,128.0667,132.0562,189140.0],["2009-03-05",127.6185,131.608,124.2566,126.4978,182300.0],["2009-03-06",128.1116,131.5631,119.3258,125.0634,232380.0],["2009-03-09",122.6428,130.8459,120.8498,122.2394,216600.0],["2009-03-10",126.5427,132.9079,125.422,128.3357,174380.0],["2009-03-11",128.7391,132.6838,124.66,127.9771,116160.0],["2009-03-12",128.2909,133.3113,125.1083,132.8183,238040.0],["2009-03-13",135.2388,135.7319,129.9494,130.3977,163600.0],["2009-03-16",131.07,136.2698,128.1115,132.2803,123800.0],["2009-03-17",130.308,140.2593,129.277,140.2593,197240.0],["2009-03-18",138.0629,144.204,132.4148,141.9627,246660.0],["2009-03-19",144.6522,152.9449,144.6522,149.1348,168680.0],["2009-03-20",150.1657,152.2726,140.9317,142.2316,232080.0],["2009-03-23",147.028,154.7828,146.8487,154.7828,145620.0],["2009-03-24",149.4934,152.407,144.5625,147.521,317420.0],["2009-03-25",149.0899,152.9001,143.3074,148.9555,120500.0],["2009-03-26",152.8553,155.231,148.1486,153.5276,184020.0],["2009-03-27",149.6279,152.0933,140.08,141.5592,222080.0],["2009-03-30",136.4491,136.4491,129.8149,132.4597,176120.0],["2009-03-31",134.925,136.225,130.7563,133.5803,195440.0],["2009-04-01",128.1115,136.4491,126.0944,135.8664,198460.0],["2009-04-02",143.4419,149.2244,143.4419,144.2488,276200.0],["2009-04-03",143.935,156.0379,143.935,153.1242,272340.0],["2009-04-06",148.7761,151.5553,144.9211,149.7623,182660.0],["2009-04-07",144.9212,148.5969,142.9489,144.6522,300640.0],["2009-04-08",147.2521,155.9034,143.7557,152.407,216720.0],["2009-04-09",159.5343,164.1961,158.6378,162.8962,175200.0],["2009-04-13",158.7274,167.1546,153.4828,165.4961,181500.0],["2009-04-14",161.3722,166.4375,158.2792,159.1309,139460.0],["2009-04-15",156.9792,160.5653,151.9139,155.7241,129100.0],["2009-04-16",156.0379,156.3517,149.5382,153.0346,229720.0],["2009-04-17",153.5277,157.7861,152.7656,155.1862,226540.0],["2009-04-20",148.5969,148.6417,142.5902,144.2488,254360.0],["2009-04-21",142.3213,155.0517,142.3213,153.9311,225000.0],["2009-04-22",150.8381,154.2449,147.79,149.1796,226520.0],["2009-04-23",149.4933,150.9726,142.9936,147.2969,260700.0],["2009-04-24",150.0313,151.0174,145.4591,145.997,310720.0],["2009-04-27",141.2903,153.1242,140.4386,151.8691,472460.0],["2009-04-28",146.8038,156.1724,146.8038,152.5415,158780.0],["2009-04-29",153.8415,160.8343,153.438,158.2792,290780.0],["2009-04-30",159.9826,160.6998,152.8553,154.469,253240.0],["2009-05-01",152.5415,163.4341,151.1519,162.2238,197220.0],["2009-05-04",163.8824,177.0611,163.1203,176.5232,305260.0],["2009-05-05",176.837,185.8469,176.2094,183.0229,411040.0],["2009-05-06",186.9227,191.3156,183.1126,189.1192,302980.0],["2009-05-07",190.957,196.6947,183.785,186.1159,395660.0],["2009-05-08",189.0744,196.9189,186.1607,193.8259,225060.0],["2009-05-11",188.9848,188.9848,178.3162,181.0506,272220.0],["2009-05-12",183.9194,185.4435,173.9682,179.6162,265440.0],["2009-05-13",175.9853,175.9853,164.7341,166.2581,222080.0],["2009-05-14",166.7961,170.2028,161.148,167.9167,207800.0],["2009-05-15",167.6029,168.4994,157.0689,158.6378,184140.0],["2009-05-18",161.9549,170.5166,161.4618,170.5166,184440.0],["2009-05-19",170.1131,175.2681,167.9615,172.2199,127160.0],["2009-05-20",175.6715,181.9023,171.2338,171.8165,164180.0],["2009-05-21",168.5443,168.5443,160.9239,163.1652,157340.0],["2009-05-22",166.0788,166.0788,159.8481,160.0274,135240.0],["2009-05-26",157.7861,169.2615,153.2587,168.3201,269120.0],["2009-05-27",168.8132,171.0545,165.9892,167.1547,148920.0],["2009-05-28",170.0235,175.6715,165.3168,175.3129,140180.0],["2009-05-29",178.4059,180.423,175.4026,178.5403,123360.0],["2009-06-01",184.9056,189.8364,181.3195,183.0229,141300.0],["2009-06-02",180.2886,186.2504,177.868,181.6781,115820.0],["2009-06-03",179.3024,179.3472,171.2338,175.2681,171880.0],["2009-06-04",178.0025,183.1126,174.2371,182.6195,168620.0],["2009-06-05",183.516,185.0401,177.4645,179.4369,135600.0],["2009-06-08",178.8093,178.8093,169.3959,174.506,170060.0],["2009-06-09",177.0163,179.4817,171.3234,177.2404,239920.0],["2009-06-10",179.3472,181.6333,174.775,180.7816,134920.0],["2009-06-11",181.4989,189.3882,179.6162,185.0849,110620.0],["2009-06-12",182.3505,183.6056,175.9853,179.8851,103240.0],["2009-06-15",176.9715,178.6748,172.6682,178.0921,161940.0],["2009-06-16",180.6023,181.8575,171.3683,173.2958,148760.0],["2009-06-17",171.6372,172.4889,163.9272,168.5891,158520.0],["2009-06-18",168.0512,170.6062,160.9687,163.0755,183740.0],["2009-06-19",164.5996,166.8409,159.3102,161.5066,153220.0],["2009-06-22",156.7551,156.7551,147.79,149.8968,199600.0],["2009-06-23",152.0036,153.3036,146.1763,150.3002,132600.0],["2009-06-24",152.3174,156.531,151.0174,153.5725,113300.0],["2009-06-25",152.4967,157.6965,151.3761,154.7828,204380.0],["2009-06-26",154.5138,154.5138,145.3694,145.3694,1161660.0],["2009-06-29",146.1314,149.9864,146.1314,147.0728,325960.0],["2009-06-30",149.0003,152.9897,142.4109,148.1486,361600.0],["2009-07-01",149.2692,150.1658,141.3351,142.3213,293960.0],["2009-07-02",139.0042,140.6627,136.987,137.6146,206040.0],["2009-07-06",134.6112,135.3284,129.9942,134.8802,285600.0],["2009-07-07",134.4768,135.2836,130.8011,131.2942,142500.0],["2009-07-08",131.2045,135.2388,124.9738,131.6528,322140.0],["2009-07-09",134.9251,140.3938,134.7906,135.956,240620.0],["2009-07-10",132.4597,137.4801,129.9046,136.9422,151360.0],["2009-07-13",137.5249,138.5559,132.2355,138.4663,99580.0],["2009-07-14",142.7247,142.7247,138.8249,140.6179,137480.0],["2009-07-15",143.7109,147.1176,142.4557,146.4901,145740.0],["2009-07-16",144.5626,153.0346,144.1143,152.2278,135980.0],["2009-07-17",152.4518,156.2172,150.9278,154.2,142960.0],["2009-07-20",157.2482,159.8929,154.3794,158.7275,119980.0],["2009-07-21",161.0136,163.3893,158.2344,162.3584,212840.0],["2009-07-22",160.3412,167.3788,158.6378,164.0169,217200.0],["2009-07-23",164.1065,169.0821,163.3893,166.7512,142500.0],["2009-07-24",165.3168,171.9958,163.0755,171.6821,112820.0],["2009-07-27",171.6821,173.744,168.8132,171.5028,74000.0],["2009-07-28",167.1995,169.9338,162.8962,169.1718,104220.0],["2009-07-29",165.2719,166.3926,162.0893,165.8547,94100.0],["2009-07-30",169.2615,171.8613,165.8995,170.2028,96900.0],["2009-07-31",168.5442,173.8785,166.8857,172.5786,156220.0],["2009-08-03",175.6715,184.0539,175.6715,182.9333,152740.0],["2009-08-04",177.9576,182.3505,169.5304,176.9715,325060.0],["2009-08-05",176.3439,182.3057,174.9543,178.9438,226860.0],["2009-08-06",177.9128,179.4369,172.3993,173.8337,99220.0],["2009-08-07",176.8818,176.8818,170.5614,172.5337,203320.0],["2009-08-10",170.6511,174.9992,170.158,174.775,162360.0],["2009-08-11",173.9681,175.3577,171.4579,171.4579,107940.0],["2009-08-12",166.3478,169.9338,164.8685,168.5442,292060.0],["2009-08-13",170.158,172.5337,165.1375,171.7269,88460.0],["2009-08-14",170.3373,170.8304,163.9272,166.5719,101080.0],["2009-08-17",161.3273,162.2238,157.1137,157.293,140680.0],["2009-08-18",158.7723,159.7136,156.8896,158.7275,100920.0],["2009-08-19",156.6655,167.8271,156.4414,167.5581,128460.0],["2009-08-20",167.8271,169.5304,161.7308,164.6444,151920.0],["2009-08-21",166.8857,171.7269,165.7651,171.2786,137760.0],["2009-08-24",172.6234,173.9233,167.9167,169.3063,220600.0],["2009-08-25",169.7994,170.92,165.5858,166.5719,84940.0],["2009-08-26",165.0927,167.6926,162.4928,165.4961,98080.0],["2009-08-27",164.3306,165.4064,158.9067,164.8237,92680.0],["2009-08-28",168.6787,168.6787,162.1342,163.3445,121780.0],["2009-08-31",158.8619,159.6688,155.1414,158.3689,107680.0],["2009-09-01",157.4275,161.6411,151.6002,152.0036,141060.0],["2009-09-02",149.8968,152.6312,148.5072,150.7485,155680.0],["2009-09-03",154.2449,154.2449,147.5659,148.6865,84500.0],["2009-09-04",148.8658,154.469,148.8658,154.2,88800.0],["2009-09-08",157.293,162.179,155.769,161.7308,111880.0],["2009-09-09",162.7169,164.5548,160.7446,162.4928,168540.0],["2009-09-10",161.8204,167.9615,159.8032,167.9615,95140.0],["2009-09-11",168.365,173.1613,168.365,172.2648,163360.0],["2009-09-14",168.5891,178.1369,167.6029,177.2852,185000.0],["2009-09-15",177.6887,188.1331,177.6887,187.1917,223820.0],["2009-09-16",188.2675,190.957,186.34,189.6571,115700.0],["2009-09-17",187.64,191.1812,182.9781,184.0091,111920.0],["2009-09-18",185.1746,185.578,179.5265,183.6953,234040.0],["2009-09-21",179.9748,183.4264,176.2094,182.8436,97300.0],["2009-09-22",185.1297,189.1192,183.8298,186.609,119900.0],["2009-09-23",187.5503,189.433,181.8574,182.9781,152700.0],["2009-09-24",182.485,182.5299,173.744,177.599,120600.0],["2009-09-25",177.6887,179.5265,173.5647,174.1026,162240.0],["2009-09-28",173.8785,181.0954,172.2648,181.0506,180420.0],["2009-09-29",180.5575,182.7091,177.5542,181.6781,112540.0],["2009-09-30",181.8575,183.6953,176.1198,179.661,119640.0],["2009-10-01",179.0334,181.2747,171.0993,171.2786,97660.0],["2009-10-02",167.7822,174.3716,166.4823,171.5476,73680.0],["2009-10-05",170.7855,177.5094,170.7855,177.4197,97660.0],["2009-10-06",180.6023,193.4224,180.6023,193.288,274260.0],["2009-10-07",194.9017,200.2359,193.0638,199.1601,146160.0],["2009-10-08",202.1186,206.7805,199.5187,205.7495,109420.0],["2009-10-09",205.5702,209.739,204.3151,205.7047,104140.0],["2009-10-12",208.9769,213.594,206.5563,211.8009,102940.0],["2009-10-13",213.0112,214.1767,205.5254,212.294,77600.0],["2009-10-14",216.2387,216.8214,211.5768,216.4628,105080.0],["2009-10-15",215.2973,218.211,213.1009,218.1662,86580.0],["2009-10-16",216.5525,220.273,214.7146,217.3145,92720.0],["2009-10-19",216.7318,217.7179,211.8906,216.6421,87620.0],["2009-10-20",216.9111,218.3455,208.439,211.1286,115740.0],["2009-10-21",208.6183,218.0765,208.6183,212.8768,100100.0],["2009-10-22",210.7252,213.1009,206.8702,212.0251,135560.0],["2009-10-23",213.4147,215.0284,201.3566,203.2392,111560.0],["2009-10-26",205.5254,212.6526,201.2669,201.6255,119980.0],["2009-10-27",203.3289,208.2149,199.5635,202.3875,115120.0],["2009-10-28",200.9083,200.9083,186.8779,188.133,138720.0],["2009-10-29",189.7468,199.1601,188.3572,195.3051,120120.0],["2009-10-30",193.6914,193.7811,183.516,184.1884,188100.0],["2009-11-02",185.9814,191.7191,182.9781,191.495,188300.0],["2009-11-03",188.7606,190.5536,181.6781,187.9985,332520.0],["2009-11-04",191.0915,192.1225,181.2299,181.6781,241380.0],["2009-11-05",182.4402,185.6228,179.4369,181.8126,229740.0],["2009-11-06",179.1231,184.0091,178.2714,179.3024,181740.0],["2009-11-09",182.0816,187.3262,182.0816,187.2814,115120.0],["2009-11-10",186.5193,188.8502,182.0367,185.2194,80760.0],["2009-11-11",187.6848,187.6848,179.9748,180.8713,124860.0],["2009-11-12",180.2438,181.992,174.6406,174.775,182440.0],["2009-11-13",175.1336,177.6438,172.4889,173.9233,192680.0],["2009-11-16",176.7025,182.3505,176.7025,181.8575,174620.0],["2009-11-17",180.6023,180.8713,175.2232,177.4645,114240.0],["2009-11-18",178.0473,178.4955,173.8337,175.8508,141980.0],["2009-11-19",174.3268,174.6854,166.7961,168.7236,165660.0],["2009-11-20",167.3339,168.0512,160.4308,161.8204,181900.0],["2009-11-23",165.5857,169.5752,162.3583,163.21,136480.0],["2009-11-24",162.2238,162.5376,158.9964,161.0584,130300.0],["2009-11-25",161.1032,172.9372,160.2964,171.6821,192220.0],["2009-11-27",163.972,171.7269,163.2996,170.158,92020.0],["2009-11-30",169.9787,173.6544,165.8995,166.4374,175060.0],["2009-12-01",170.7855,172.982,169.4856,171.0097,112060.0],["2009-12-02",172.0855,172.3544,166.5719,167.4684,115780.0],["2009-12-03",167.4236,169.6649,165.1375,165.4065,112200.0],["2009-12-04",168.8132,171.4131,165.1375,166.4374,153960.0],["2009-12-07",165.4065,169.7994,164.6892,166.9305,84460.0],["2009-12-08",164.6893,165.4513,163.21,164.1065,128060.0],["2009-12-09",163.7927,164.9134,162.3583,163.4341,168220.0],["2009-12-10",165.0479,169.3959,163.21,169.127,161080.0],["2009-12-11",169.5752,169.9787,165.6306,168.5891,104920.0],["2009-12-14",173.5199,179.7955,173.5199,179.5714,236720.0],["2009-12-15",178.8541,181.2299,177.9576,180.5127,116040.0],["2009-12-16",182.3057,184.7711,180.9609,181.7678,115340.0],["2009-12-17",179.1231,182.9333,177.599,179.7058,144140.0],["2009-12-18",181.3195,184.3677,181.2299,184.0091,138140.0],["2009-12-21",186.2504,188.9399,184.4125,188.8951,56860.0],["2009-12-22",188.8054,189.4778,185.9814,187.7744,70420.0],["2009-12-23",188.1778,192.8845,187.4158,192.257,49620.0],["2009-12-24",192.0328,194.9017,190.957,194.0052,17500.0],["2009-12-28",195.5741,197.6809,193.5121,194.2293,56460.0],["2009-12-29",194.4086,195.2155,189.1192,189.5226,58620.0],["2009-12-30",189.0295,189.1192,184.7263,185.7124,66200.0],["2009-12-31",186.34,187.64,181.8575,181.8575,39920.0],["2010-01-04",186.2503,194.1845,185.9366,194.1845,70040.0],["2010-01-05",193.288,196.6051,193.019,196.4258,49740.0],["2010-01-06",195.7982,198.2636,194.812,196.112,70780.0],["2010-01-07",194.8121,196.4258,191.4501,195.8879,59080.0],["2010-01-08",194.9465,197.3671,193.288,197.2326,37880.0],["2010-01-11",198.8464,199.5636,187.5951,189.0296,107620.0],["2010-01-12",187.0124,187.7744,184.5022,185.9814,91500.0],["2010-01-13",185.3987,187.7296,181.6782,184.6367,174900.0],["2010-01-14",183.9642,186.4297,181.3644,182.6643,173840.0],["2010-01-15",181.8126,182.6643,178.2714,180.8713,128300.0],["2010-01-19",181.454,184.8159,179.661,184.6815,86700.0],["2010-01-20",182.4402,186.7883,180.9609,186.3848,133940.0],["2010-01-21",185.2194,189.9709,184.4125,184.4125,178320.0],["2010-01-22",183.1574,185.7125,180.4679,181.5437,156260.0],["2010-01-25",182.5746,186.3848,182.5746,184.9504,129720.0],["2010-01-26",181.9471,185.3538,179.9299,181.9471,86720.0],["2010-01-27",180.9609,181.9023,174.013,176.4784,143940.0],["2010-01-28",177.5542,177.7335,173.3406,176.2991,131700.0],["2010-01-29",177.8232,182.485,173.8337,174.775,253280.0],["2010-02-01",177.599,182.216,175.8956,181.9023,170380.0],["2010-02-02",182.6643,185.309,182.3954,183.2919,219940.0],["2010-02-03",182.6643,182.6643,177.7335,177.9576,163280.0],["2010-02-04",174.8199,175.1336,165.5409,167.3788,202540.0],["2010-02-05",167.1995,167.6477,161.3721,166.2133,274420.0],["2010-02-08",166.7064,168.4994,163.6582,167.2891,199100.0],["2010-02-09",171.1441,171.4131,162.7617,165.0927,502500.0],["2010-02-10",163.7927,164.7341,161.1032,163.1204,238880.0],["2010-02-11",163.2997,165.7203,161.9549,164.0169,280300.0],["2010-02-12",161.148,163.7927,160.1619,162.2687,332360.0],["2010-02-16",164.8685,168.2304,164.0168,167.3339,356120.0],["2010-02-17",168.9925,169.6649,166.2133,168.9925,161120.0],["2010-02-18",168.9477,169.889,166.2133,168.0512,106780.0],["2010-02-19",167.3788,169.4407,167.1098,168.5891,104080.0],["2010-02-22",168.858,170.1131,163.21,165.1375,173700.0],["2010-02-23",163.3445,163.9272,158.0102,158.6378,260620.0],["2010-02-24",158.2344,160.386,154.8276,156.3517,256380.0],["2010-02-25",153.7966,155.8138,151.645,155.6793,224680.0],["2010-02-26",155.4552,156.8896,152.1829,154.738,153240.0],["2010-03-01",155.0517,157.6516,154.9173,157.5172,194960.0],["2010-03-02",158.4137,160.9239,157.9654,160.1618,152540.0],["2010-03-03",161.2377,161.5515,158.593,158.7275,288540.0],["2010-03-04",159.0412,159.0412,150.9726,151.3761,215580.0],["2010-03-05",152.7656,154.1104,148.9555,151.6898,248560.0],["2010-03-08",151.0623,152.407,147.521,148.1486,236680.0],["2010-03-09",146.7142,148.6865,146.5797,147.4762,263040.0],["2010-03-10",147.8348,148.0141,145.3246,145.728,410540.0],["2010-03-11",145.3694,148.7762,144.9212,148.5072,354200.0],["2010-03-12",149.583,151.5553,149.0003,151.5553,300260.0],["2010-03-15",150.345,150.614,145.1901,147.9245,258780.0],["2010-03-16",148.1038,149.0899,146.6694,149.0899,185980.0],["2010-03-17",149.1796,151.8691,148.4176,151.7795,209160.0],["2010-03-18",151.0175,156.8,150.614,150.8382,537560.0],["2010-03-19",145.0556,150.9726,143.5316,145.0556,227280.0],["2010-03-22",143.8454,143.935,141.0213,143.935,168100.0],["2010-03-23",144.3384,146.3107,143.5316,144.8315,186820.0],["2010-03-24",143.4419,146.1315,141.873,142.3661,165660.0],["2010-03-25",143.8901,143.935,134.4768,134.8802,381300.0],["2010-03-26",134.925,135.5078,132.8182,134.2527,214700.0],["2010-03-29",136.3595,142.0523,135.0595,139.9007,319880.0],["2010-03-30",139.811,141.111,137.5698,140.5731,142620.0],["2010-03-31",140.1696,143.8005,140.0352,142.5454,200480.0],["2010-04-01",146.3108,153.3484,146.1763,151.5105,376180.0],["2010-04-05",152.5863,159.4446,152.5863,158.6826,322480.0],["2010-04-06",158.5033,161.148,157.4723,158.6826,254700.0],["2010-04-07",157.2034,158.7275,155.1414,155.769,162420.0],["2010-04-08",153.8414,155.0517,150.7485,154.8276,137580.0],["2010-04-09",155.0966,156.7551,154.469,156.5758,104480.0],["2010-04-12",156.3517,159.3998,156.3517,157.1137,154860.0],["2010-04-13",157.0689,159.0412,154.5587,158.5033,195660.0],["2010-04-14",159.5791,159.8929,156.0827,158.5033,184840.0],["2010-04-15",158.4137,162.2238,157.9206,159.0412,230780.0],["2010-04-16",157.7861,158.7275,152.7208,153.4829,192920.0],["2010-04-19",152.4967,152.4967,149.7623,151.3312,130180.0],["2010-04-20",152.407,155.9034,151.645,155.5448,153220.0],["2010-04-21",156.0828,156.1276,151.2864,152.3174,189440.0],["2010-04-22",150.2106,154.5587,148.1486,153.3484,128880.0],["2010-04-23",154.0208,158.9516,151.1519,158.4137,136280.0],["2010-04-26",157.8309,158.5033,154.5587,155.3207,179420.0],["2010-04-27",154.4242,155.0517,148.3727,148.6417,175540.0],["2010-04-28",149.3141,149.7623,146.1315,147.4762,203300.0],["2010-04-29",148.821,150.3002,142.3661,145.459,213460.0],["2010-04-30",145.9073,148.9555,143.666,143.7109,199140.0],["2010-05-03",144.204,148.9555,142.5454,148.2383,193700.0],["2010-05-04",145.728,148.5968,139.2283,141.2903,359400.0],["2010-05-05",138.2421,142.4109,136.3595,139.4524,348940.0],["2010-05-06",138.1973,140.8869,125.9151,132.6838,321480.0],["2010-05-07",132.6389,134.4768,126.2737,127.215,405520.0],["2010-05-10",135.194,136.2698,133.0424,136.225,204380.0],["2010-05-11",134.6113,136.0457,133.5354,134.5664,164520.0],["2010-05-12",134.9699,138.3318,134.8354,136.5388,187240.0],["2010-05-13",136.0009,140.8421,134.0734,140.2145,169880.0],["2010-05-14",138.7353,140.6627,134.9251,140.2145,211780.0],["2010-05-17",140.7524,141.7386,133.6251,137.1215,234120.0],["2010-05-18",139.0938,141.5144,136.4043,136.6732,142660.0],["2010-05-19",135.4629,137.8387,131.0252,134.5664,136740.0],["2010-05-20",129.9942,131.07,127.0357,127.5288,208680.0],["2010-05-21",125.0186,132.4596,124.3462,131.6528,227640.0],["2010-05-24",131.3838,131.3838,124.1669,124.3462,280980.0],["2010-05-25",120.4912,124.7945,119.5499,124.4807,267360.0],["2010-05-26",125.5565,129.5011,125.5565,126.6323,148260.0],["2010-05-27",130.4425,134.4768,130.4425,134.4768,124180.0],["2010-05-28",133.8941,136.4043,132.1907,133.7596,139440.0],["2010-06-01",131.2494,134.2527,126.722,126.8565,106060.0],["2010-06-02",128.0219,134.163,127.215,134.1182,299160.0],["2010-06-03",136.0905,142.8144,134.4768,142.142,223980.0],["2010-06-04",137.8387,147.8349,134.0734,141.2007,312080.0],["2010-06-07",142.0523,145.3694,139.9903,140.7972,190160.0],["2010-06-08",141.6041,144.0246,139.1835,143.666,166980.0],["2010-06-09",145.4591,152.407,140.7972,141.3799,318280.0],["2010-06-10",144.5626,147.521,140.7524,145.9521,339900.0],["2010-06-11",144.6074,148.1934,144.1591,147.0728,162540.0],["2010-06-14",149.3589,150.3002,144.9212,145.3246,283440.0],["2010-06-15",146.8039,150.7933,146.8039,150.3002,170080.0],["2010-06-16",148.5072,151.0623,147.1176,149.6727,174440.0],["2010-06-17",150.3002,150.883,146.4004,148.4624,141880.0],["2010-06-18",147.4762,149.2692,145.5039,148.2831,122800.0],["2010-06-21",150.9726,152.1381,145.3246,146.4004,87160.0],["2010-06-22",147.0728,147.2521,139.7214,140.7076,172340.0],["2010-06-23",141.5144,141.9627,138.287,140.1248,130680.0],["2010-06-24",139.318,140.7076,137.5249,137.8835,87280.0],["2010-06-25",138.4214,141.4248,136.5836,140.2593,105300.0],["2010-06-28",140.0352,140.08,132.9975,133.401,191700.0],["2010-06-29",131.0252,131.2493,122.867,124.1669,286720.0],["2010-06-30",122.9566,126.7668,122.2394,124.2566,170400.0],["2010-07-01",124.1669,125.6013,119.7292,122.5532,208560.0],["2010-07-02",123.2704,124.2566,119.6395,121.074,83920.0],["2010-07-06",123.0463,125.2876,118.2948,119.0568,197740.0],["2010-07-07",119.2361,122.3739,118.8327,122.2842,196640.0],["2010-07-08",124.2117,125.1531,119.0568,121.9705,194120.0],["2010-07-09",121.3877,122.0601,119.7292,121.1636,105100.0],["2010-07-12",120.6705,122.4636,117.6672,119.1913,145440.0],["2010-07-13",121.1188,121.1188,116.7707,118.0706,250680.0],["2010-07-14",117.8017,117.8465,115.8742,116.9052,220080.0],["2010-07-15",117.3086,123.7635,115.1121,123.2704,350540.0],["2010-07-16",122.5532,123.4049,117.8017,118.3396,188860.0],["2010-07-19",118.5189,118.9671,112.9157,116.1879,224540.0],["2010-07-20",114.6191,120.4912,113.6777,120.2223,198440.0],["2010-07-21",121.0291,121.0291,114.4397,115.6052,233920.0],["2010-07-22",117.8017,120.3567,117.1741,117.8465,162300.0],["2010-07-23",117.6224,118.9671,115.7845,117.9361,91580.0],["2010-07-26",117.981,119.9085,116.95,118.6982,128240.0],["2010-07-27",119.4602,120.3119,114.7535,116.0983,123820.0],["2010-07-28",116.0983,117.219,113.9019,114.4846,109600.0],["2010-07-29",115.1121,115.65,111.6606,113.095,124600.0],["2010-07-30",111.302,114.3949,110.6296,113.4536,166520.0],["2010-08-02",115.6949,116.8603,113.6329,116.5017,221600.0],["2010-08-03",115.4707,115.6052,110.6744,111.6157,318940.0],["2010-08-04",110.7641,112.6019,104.6229,109.5986,495200.0],["2010-08-05",108.1642,114.0812,101.7989,112.6019,244500.0],["2010-08-06",111.7502,112.826,110.0917,112.5123,149860.0],["2010-08-09",112.9605,114.2156,111.2123,113.8122,117120.0],["2010-08-10",111.3468,111.8847,109.0607,110.0468,96420.0],["2010-08-11",107.0884,107.0884,102.0679,103.323,152680.0],["2010-08-12",101.261,103.5471,99.4232,100.6783,164740.0],["2010-08-13",100.5886,102.3368,98.0784,98.8404,145800.0],["2010-08-16",98.706,99.3335,96.375,96.8233,159500.0],["2010-08-17",98.2129,102.1127,97.4508,101.261,234520.0],["2010-08-18",100.7231,100.9921,98.5715,99.8266,131000.0],["2010-08-19",99.2439,99.468,97.7198,98.1681,84380.0],["2010-08-20",97.4508,97.8095,94.8061,95.7475,69820.0],["2010-08-23",96.4647,96.8233,94.3131,94.4924,100880.0],["2010-08-24",93.1028,94.2234,91.8028,94.0441,141760.0],["2010-08-25",92.6993,93.9545,90.9063,93.9096,318120.0],["2010-08-26",94.6268,95.2992,92.027,93.9096,288100.0],["2010-08-27",94.851,97.8543,93.058,97.5405,187240.0],["2010-08-30",97.0922,98.6611,96.2854,97.9888,161160.0],["2010-08-31",97.3164,99.1094,96.6888,97.5853,146320.0],["2010-09-01",98.7508,100.23,96.5095,97.1819,231020.0],["2010-09-02",97.8543,99.5577,96.5992,97.9888,115080.0],["2010-09-03",99.468,100.1404,98.2577,98.7508,113880.0],["2010-09-07",98.0336,98.0336,94.3579,94.6716,123860.0],["2010-09-08",94.7613,96.2406,94.582,94.7613,176760.0],["2010-09-09",96.3302,96.3302,92.4752,93.82,146920.0],["2010-09-10",94.3579,95.4785,93.2372,93.6855,122060.0],["2010-09-13",95.0751,95.344,92.52,92.9235,161040.0],["2010-09-14",92.9683,94.582,92.3407,92.52,134100.0],["2010-09-15",91.8028,93.0131,90.1891,92.7442,172620.0],["2010-09-16",92.6994,93.4614,90.5029,90.7719,149060.0],["2010-09-17",91.2201,91.2201,87.5892,89.1133,361080.0],["2010-09-20",89.2926,93.3717,87.5892,90.9511,226360.0],["2010-09-21",92.4752,98.1681,92.4752,93.1924,383920.0],["2010-09-22",93.0131,95.2544,93.0131,94.1338,184660.0],["2010-09-23",93.5062,97.1819,92.789,95.9268,173440.0],["2010-09-24",97.4509,100.5438,96.9578,99.6921,182440.0],["2010-09-27",99.8714,100.7679,98.7508,99.6025,144840.0],["2010-09-28",99.6921,99.6921,96.1061,97.9439,163500.0],["2010-09-29",97.6301,99.9611,97.0474,99.9611,221280.0],["2010-09-30",100.9024,102.2024,98.9301,100.8128,191740.0],["2010-10-01",101.9782,102.6954,100.4093,101.7541,98400.0],["2010-10-04",101.3507,101.6645,97.675,98.3922,110740.0],["2010-10-05",99.5577,102.0679,99.0197,102.0231,115900.0],["2010-10-06",101.7541,106.8642,101.7541,106.7297,301340.0],["2010-10-07",107.2228,107.2677,105.2505,106.5953,212540.0],["2010-10-08",106.3711,108.5228,106.2367,107.5814,169580.0],["2010-10-11",107.5366,108.5676,105.3402,105.6539,127400.0],["2010-10-12",105.3401,106.416,102.6506,105.6091,179860.0],["2010-10-13",106.5056,107.8056,105.5195,106.9091,88720.0],["2010-10-14",106.5504,108.1193,105.8332,107.2228,204480.0],["2010-10-15",107.9849,108.2986,104.9815,105.4746,99360.0],["2010-10-18",105.5643,109.1055,105.2505,108.5676,117260.0],["2010-10-19",106.6849,106.6849,101.8886,102.9196,277300.0],["2010-10-20",103.0989,105.4746,101.9782,105.0264,148680.0],["2010-10-21",105.2953,107.7607,101.9782,103.8609,141520.0],["2010-10-22",104.2644,104.9816,100.9473,101.8886,84640.0],["2010-10-25",102.5161,104.0402,101.3507,101.9334,129800.0],["2010-10-26",101.1265,101.7989,96.4199,96.644,216800.0],["2010-10-27",95.8819,97.4508,93.3269,97.1371,118300.0],["2010-10-28",98.0784,98.2577,95.6578,97.8543,179400.0],["2010-10-29",97.3612,100.9024,97.2267,100.1852,155360.0],["2010-11-01",101.2162,106.8642,101.2162,104.8919,274180.0],["2010-11-02",101.2162,105.7436,98.7956,103.9954,389660.0],["2010-11-03",104.2195,106.6401,103.0989,106.5504,180980.0],["2010-11-04",108.2538,110.1813,107.2228,108.9262,160240.0],["2010-11-05",108.7021,110.0468,107.2677,108.6124,116940.0],["2010-11-08",108.4779,111.8847,108.2986,110.4503,207240.0],["2010-11-09",111.9744,119.2361,111.9744,114.4846,299560.0],["2010-11-10",115.3363,117.4879,111.6157,117.2189,216140.0],["2010-11-11",116.4121,120.4912,116.1431,120.1326,124780.0],["2010-11-12",118.7878,119.4154,115.3811,115.6949,109480.0],["2010-11-15",116.8155,117.981,112.064,112.2881,153280.0],["2010-11-16",111.9743,112.5122,108.5228,110.2261,131700.0],["2010-11-17",110.3158,111.4365,109.2848,109.6882,63160.0],["2010-11-18",111.1226,112.2881,109.0158,110.2261,104960.0],["2010-11-19",110.3158,111.1675,107.6263,110.9882,110920.0],["2010-11-22",110.7641,114.0811,108.971,113.1846,145920.0],["2010-11-23",111.7054,111.7054,109.1952,110.3606,92540.0],["2010-11-24",111.302,112.7812,110.002,112.6467,59080.0],["2010-11-26",111.3916,112.1536,110.0917,110.8985,32520.0],["2010-11-29",110.1813,112.6467,109.3745,111.8399,67200.0],["2010-11-30",110.1813,111.8399,108.8365,109.8227,75100.0],["2010-12-01",111.9295,112.1536,110.4503,111.8399,91200.0],["2010-12-02",112.0192,115.5156,111.7502,115.4707,87040.0],["2010-12-03",114.619,118.9671,114.5742,118.3396,123620.0],["2010-12-06",117.8465,119.0568,116.3672,116.5465,122320.0],["2010-12-07",118.1603,119.2809,114.3053,114.6191,130600.0],["2010-12-08",114.9328,115.8293,111.9743,112.6467,139920.0],["2010-12-09",113.0502,113.9467,110.9882,111.3916,111500.0],["2010-12-10",111.3916,112.4226,109.7331,110.6744,170100.0],["2010-12-13",111.5261,113.4536,111.3468,112.7364,178040.0],["2010-12-14",113.0502,113.095,108.2538,110.4951,212260.0],["2010-12-15",109.7331,110.3158,108.2538,109.1503,271360.0],["2010-12-16",109.1503,109.1503,98.8853,99.1542,957420.0],["2010-12-17",99.0646,101.53,98.2577,98.6163,302600.0],["2010-12-20",98.8853,100.0059,97.8991,99.8266,183200.0],["2010-12-21",100.5886,107.2228,100.499,106.5056,281520.0],["2010-12-22",106.909,109.0158,106.2815,108.3435,161920.0],["2010-12-23",108.3883,108.3883,105.8332,106.147,108960.0],["2010-12-27",105.9229,108.1642,104.2195,107.8952,95880.0],["2010-12-28",107.9849,111.9295,107.2677,110.8985,137860.0],["2010-12-29",111.3468,113.9018,110.0468,112.1985,199520.0],["2010-12-30",112.2881,113.9915,111.5709,112.1088,113240.0],["2010-12-31",112.064,112.1088,110.0469,110.0917,113040.0],["2011-01-03",111.4364,111.8399,110.5399,110.8985,155600.0],["2011-01-04",110.6296,111.4364,107.3573,107.8952,207000.0],["2011-01-05",107.4021,108.5228,106.6849,108.0297,193500.0],["2011-01-06",108.4331,109.7331,107.5814,109.1503,108220.0],["2011-01-07",108.8365,108.8365,106.5056,108.2538,143080.0],["2011-01-10",107.5814,110.8985,106.147,110.1813,161460.0],["2011-01-11",110.7192,112.6019,109.5986,110.6296,116060.0],["2011-01-12",111.7502,114.2156,110.3158,113.5881,174260.0],["2011-01-13",113.7225,114.0811,111.7502,112.1088,89660.0],["2011-01-14",112.1537,115.2018,111.4365,115.0225,149320.0],["2011-01-18",115.1121,115.5156,113.4984,115.5156,137200.0],["2011-01-19",115.4259,115.65,112.9157,113.2743,108300.0],["2011-01-20",112.4226,113.0053,109.7331,112.6019,86820.0],["2011-01-21",113.4536,113.857,111.6606,112.3329,93120.0],["2011-01-24",112.7364,112.7364,109.1952,110.0468,227320.0],["2011-01-25",109.5538,111.4364,107.2677,111.4364,176280.0],["2011-01-26",111.6157,118.1154,111.6157,118.0258,341480.0],["2011-01-27",118.1603,120.536,116.681,119.4154,199960.0],["2011-01-28",119.012,119.9085,117.0396,117.7569,102440.0],["2011-01-31",117.4879,124.3014,117.4879,124.1669,187160.0],["2011-02-01",124.2117,124.2117,118.7878,119.5051,323080.0],["2011-02-02",119.1464,122.6428,118.0258,118.8327,157240.0],["2011-02-03",118.9671,120.3567,117.7568,120.1774,143980.0],["2011-02-04",120.2223,120.9395,118.2051,119.3257,114200.0],["2011-02-07",119.6395,123.4945,119.6395,121.4774,165340.0],["2011-02-08",120.9395,120.9843,115.5604,119.9533,291860.0],["2011-02-09",119.4602,119.4602,115.7845,117.7569,229260.0],["2011-02-10",117.3534,118.6982,115.8293,116.7707,160260.0],["2011-02-11",116.4569,116.5017,113.0502,114.3053,220640.0],["2011-02-14",114.3501,116.188,113.7674,115.6949,119480.0],["2011-02-15",115.3811,116.0086,112.8708,113.2743,156940.0],["2011-02-16",113.7225,113.7225,111.4813,112.7812,184460.0],["2011-02-17",112.5122,114.0811,112.2881,113.0502,177820.0],["2011-02-18",113.1398,113.7225,111.3916,112.0192,141640.0],["2011-02-22",111.8847,117.6224,110.2262,112.4674,275940.0],["2011-02-23",112.6915,120.6705,112.4674,120.3119,303200.0],["2011-02-24",120.8946,121.8808,114.6639,115.0673,201240.0],["2011-02-25",115.8742,121.7015,114.888,120.805,172920.0],["2011-02-28",122.7325,122.7325,118.3396,119.012,202520.0],["2011-03-01",120.2671,120.2671,116.4569,116.5914,164420.0],["2011-03-02",116.5466,117.0396,114.7535,116.0535,92300.0],["2011-03-03",116.3224,117.2638,114.0811,116.95,99620.0],["2011-03-04",116.6362,117.7568,116.5914,117.6672,120740.0],["2011-03-07",118.0706,119.9533,116.3672,118.0258,122000.0],["2011-03-08",117.8913,118.2499,115.157,116.0087,110000.0],["2011-03-09",115.4707,120.3567,115.4707,118.2947,164680.0],["2011-03-10",116.9051,117.9361,113.2743,113.5881,422580.0],["2011-03-11",112.3329,115.8742,111.4364,113.9467,179500.0],["2011-03-14",113.3639,118.3844,113.1398,118.1155,209580.0],["2011-03-15",115.5604,123.8531,114.8432,122.2394,338820.0],["2011-03-16",122.4635,132.6837,122.1946,126.6323,441960.0],["2011-03-17",128.8287,132.9975,127.0357,132.3251,309840.0],["2011-03-18",133.401,133.6251,125.6013,126.5875,680400.0],["2011-03-21",129.3667,131.0252,128.3805,130.2184,225800.0],["2011-03-22",130.2184,133.3562,129.0081,132.8183,177260.0],["2011-03-23",132.3252,132.9079,129.2322,130.6666,131480.0],["2011-03-24",132.1907,135.463,129.7253,134.3871,331880.0],["2011-03-25",134.2527,138.1973,133.5355,137.9284,170200.0],["2011-03-28",138.0628,140.3938,136.0009,136.4939,195720.0],["2011-03-29",135.956,136.6733,131.4735,136.0905,221460.0],["2011-03-30",137.0767,140.6627,136.2698,138.6007,162860.0],["2011-03-31",139.0042,140.6627,138.1973,138.6904,138960.0],["2011-04-01",139.3628,141.4248,137.7939,139.5869,196180.0],["2011-04-04",139.7214,141.6489,139.1386,140.7972,134280.0],["2011-04-05",140.3938,143.3074,140.08,140.8869,183560.0],["2011-04-06",142.0971,143.3522,137.8835,137.9732,192500.0],["2011-04-07",138.2422,141.0213,137.8387,138.2422,126600.0],["2011-04-08",139.7214,140.1248,132.7734,135.194,286220.0],["2011-04-11",136.2698,137.0319,131.2942,132.1459,148640.0],["2011-04-12",131.9666,131.9666,125.6461,127.8874,226980.0],["2011-04-13",129.1425,131.7872,127.484,129.3667,144340.0],["2011-04-14",129.4563,129.546,126.2737,129.0081,155540.0],["2011-04-15",128.7391,131.2493,127.8426,130.7114,96940.0],["2011-04-18",128.4702,128.6495,124.1669,127.3047,144020.0],["2011-04-19",127.3495,128.2909,124.6152,127.0806,124060.0],["2011-04-20",129.1425,130.9804,127.1254,129.0977,94700.0],["2011-04-21",129.3667,130.6666,126.6771,130.0391,87040.0],["2011-04-25",130.1735,136.5836,130.1735,135.194,251800.0],["2011-04-26",135.2388,136.3147,132.9976,135.9112,170020.0],["2011-04-27",135.9112,136.225,130.7115,135.7767,138060.0],["2011-04-28",135.5974,139.2283,134.3423,137.8835,193220.0],["2011-04-29",138.1077,145.4142,138.0628,143.7109,226840.0],["2011-05-02",144.5177,145.3246,137.6594,139.0938,196720.0],["2011-05-03",146.759,147.9245,127.8874,130.8907,366260.0],["2011-05-04",135.0595,135.2388,124.5255,126.0496,369640.0],["2011-05-05",126.0944,128.6943,121.6119,124.9738,415140.0],["2011-05-06",126.1841,130.1735,120.3119,124.1669,288520.0],["2011-05-09",124.391,129.9046,124.391,127.8874,151080.0],["2011-05-10",127.7978,128.9184,125.5117,127.484,157860.0],["2011-05-11",126.9461,126.9461,119.8188,121.2981,222340.0],["2011-05-12",119.9981,121.5222,117.3534,119.774,231180.0],["2011-05-13",119.9981,120.536,117.5775,119.774,171520.0],["2011-05-16",118.8775,123.1807,117.1741,118.9671,145560.0],["2011-05-17",118.743,120.4464,117.1741,118.8775,215660.0],["2011-05-18",119.4602,124.3014,119.2361,121.7911,90220.0],["2011-05-19",122.5083,123.4497,119.774,120.8498,101960.0],["2011-05-20",120.3567,130.0839,117.712,128.2908,403880.0],["2011-05-23",126.0944,128.7839,122.4187,127.0806,266880.0],["2011-05-24",127.9771,130.9804,126.8565,129.277,186940.0],["2011-05-25",128.5598,132.4596,127.9322,131.7872,142280.0],["2011-05-26",131.1597,132.5941,129.2322,132.1459,143200.0],["2011-05-27",132.4148,134.2975,130.6218,132.4148,141800.0],["2011-05-31",134.8802,136.494,130.8011,134.7906,219040.0],["2011-06-01",134.6561,135.9112,128.246,128.6495,282600.0],["2011-06-02",129.1874,132.1459,128.3805,129.7701,154060.0],["2011-06-03",126.4082,132.9975,125.1531,131.8769,288920.0],["2011-06-06",131.6976,133.0423,127.1702,128.2012,154960.0],["2011-06-07",129.2322,130.9804,127.8426,128.4702,235780.0],["2011-06-08",129.2322,131.5183,128.3805,129.0529,176680.0],["2011-06-09",129.8149,130.6218,128.515,129.8149,96480.0],["2011-06-10",129.0977,130.2184,128.246,128.7839,192260.0],["2011-06-13",128.9632,128.9632,122.5532,126.184,229020.0],["2011-06-14",127.5737,129.3667,126.6771,127.1702,142680.0],["2011-06-15",125.9599,128.3357,124.5703,126.5875,113280.0],["2011-06-16",126.5426,126.9909,122.5532,124.2566,131860.0],["2011-06-17",125.0186,126.0496,122.0601,124.2566,273620.0],["2011-06-20",123.4497,124.8841,120.6257,122.2394,199940.0],["2011-06-21",122.7325,127.0357,122.7325,125.6013,161440.0],["2011-06-22",125.2427,129.7701,124.4807,126.3634,208320.0],["2011-06-23",124.3462,125.4668,121.1188,125.2427,138840.0],["2011-06-24",125.0634,125.7358,120.7154,122.5084,908500.0],["2011-06-27",121.4774,121.6119,118.3396,120.6705,267920.0],["2011-06-28",121.3877,125.2427,120.9395,125.2427,144800.0],["2011-06-29",125.6462,129.9494,125.2427,127.7978,126020.0],["2011-06-30",128.4253,131.5183,128.4253,129.0529,126620.0],["2011-07-01",129.0977,131.6976,126.2737,130.308,168280.0],["2011-07-05",130.9356,134.3872,130.308,131.608,119300.0],["2011-07-06",131.4287,131.8769,129.1874,130.4873,101440.0],["2011-07-07",132.0562,134.432,131.6528,133.4906,141360.0],["2011-07-08",131.5631,132.37,130.6218,132.1907,122080.0],["2011-07-11",130.4425,130.8459,127.9322,128.3805,142340.0],["2011-07-12",127.5288,128.8736,126.7668,127.215,183320.0],["2011-07-13",127.7978,130.8908,127.484,128.0219,236760.0],["2011-07-14",128.8736,130.3528,125.2875,125.422,126840.0],["2011-07-15",129.1874,137.4353,128.4702,137.0318,374760.0],["2011-07-18",135.7319,137.6594,134.2527,137.3904,142140.0],["2011-07-19",138.5559,142.5902,137.8835,140.8869,198580.0],["2011-07-20",141.6937,142.8592,139.4973,142.8592,135260.0],["2011-07-21",143.4419,146.5797,143.2626,145.1453,186820.0],["2011-07-22",145.3694,146.2211,143.7557,145.4142,156080.0],["2011-07-25",143.7109,146.759,142.9488,145.4142,121020.0],["2011-07-26",145.5487,149.1348,144.7867,146.759,156500.0],["2011-07-27",146.0418,146.2211,142.4557,144.3832,100820.0],["2011-07-28",144.204,148.8658,142.4109,143.0385,140780.0],["2011-07-29",141.2006,144.8763,139.7214,142.9937,105340.0],["2011-08-01",144.7418,146.3107,142.1868,143.7557,106120.0],["2011-08-02",149.852,150.7485,130.6218,134.432,479940.0],["2011-08-03",135.1492,138.018,130.2184,132.8183,376920.0],["2011-08-04",131.5631,131.5631,123.3601,123.4497,267900.0],["2011-08-05",125.2427,126.5427,112.333,115.7397,297460.0],["2011-08-08",111.2571,112.7812,101.1266,101.261,339080.0],["2011-08-09",103.4127,108.0745,98.3025,108.0745,277320.0],["2011-08-10",106.147,113.6329,104.354,108.8366,557460.0],["2011-08-11",109.5538,115.3363,107.4021,113.4984,403580.0],["2011-08-12",114.3053,116.681,110.8985,113.4088,211640.0],["2011-08-15",114.7087,121.0739,114.5742,118.9223,372160.0],["2011-08-16",116.9051,117.3534,109.3745,110.271,271940.0],["2011-08-17",111.7054,113.7225,108.3435,109.4641,262900.0],["2011-08-18",105.0264,105.4298,96.9578,98.1681,300660.0],["2011-08-19",96.8681,98.0784,92.9683,93.6855,284720.0],["2011-08-22",95.6578,96.5992,88.7547,89.6064,404660.0],["2011-08-23",89.965,92.0718,87.7237,91.3994,436080.0],["2011-08-24",91.0408,92.4752,89.2478,91.9373,273020.0],["2011-08-25",92.7442,93.82,86.3341,87.6789,264500.0],["2011-08-26",86.8272,88.4857,84.0928,88.3512,287560.0],["2011-08-29",90.0546,91.9821,89.4271,91.8028,169280.0],["2011-08-30",91.2201,94.3131,89.965,93.5959,151900.0],["2011-08-31",95.344,95.882,90.0098,91.2201,251720.0],["2011-09-01",91.0408,91.9373,87.3651,87.8133,272780.0],["2011-09-02",84.4514,86.4238,83.1067,85.7514,359520.0],["2011-09-06",82.7032,84.2273,81.1792,84.0032,201520.0],["2011-09-07",85.4824,87.7685,85.4376,87.3203,401140.0],["2011-09-08",86.7375,88.8443,84.8997,86.1996,228320.0],["2011-09-09",84.6756,85.7962,79.6999,80.3275,189280.0],["2011-09-12",78.6689,81.5378,78.2207,80.5964,244120.0],["2011-09-13",80.5068,83.1963,79.2517,82.0757,312440.0],["2011-09-14",82.8377,86.7375,79.924,85.3928,265280.0],["2011-09-15",86.3341,89.7408,85.7962,89.5167,335640.0],["2011-09-16",89.6512,89.6512,86.0203,87.3203,717760.0],["2011-09-19",85.1686,87.634,82.8377,86.4238,226440.0],["2011-09-20",86.4686,87.9478,83.1963,83.2411,235220.0],["2011-09-21",82.6136,86.6927,78.7137,78.9827,246180.0],["2011-09-22",75.3518,75.9346,72.1692,73.9622,300340.0],["2011-09-23",73.7381,75.038,70.6451,71.3624,201420.0],["2011-09-26",72.2589,76.2932,69.0314,75.9346,217860.0],["2011-09-27",78.4,82.8825,78.2655,79.924,262520.0],["2011-09-28",80.1482,80.6413,73.7381,73.8726,279480.0],["2011-09-29",76.2932,77.0104,72.214,74.6346,207660.0],["2011-09-30",72.7071,73.0209,69.3004,69.3004,230540.0],["2011-10-03",68.5832,69.2107,63.2489,63.3834,356680.0],["2011-10-04",62.3524,68.9418,61.3662,68.628,320000.0],["2011-10-05",68.4487,72.7071,66.7453,71.9899,194920.0],["2011-10-06",71.183,74.545,70.3762,73.1554,157420.0],["2011-10-07",73.4243,74.0519,68.7176,70.6451,205540.0],["2011-10-10",72.3933,76.7414,72.1244,75.4863,174200.0],["2011-10-11",74.276,77.9069,73.6036,76.8759,154560.0],["2011-10-12",77.5931,79.5206,76.6069,77.3242,178800.0],["2011-10-13",76.3828,76.4277,72.0796,75.576,176160.0],["2011-10-14",76.8311,80.0137,75.6208,79.8792,163960.0],["2011-10-17",79.5206,80.3275,74.8139,75.3518,168980.0],["2011-10-18",75.307,77.1448,71.9002,76.2932,324180.0],["2011-10-19",76.4276,79.7447,74.8588,75.5311,262060.0],["2011-10-20",75.4415,76.5173,72.9312,75.6208,176160.0],["2011-10-21",77.1,79.431,76.1139,79.2068,181020.0],["2011-10-24",79.6551,85.3031,79.431,83.9584,237260.0],["2011-10-25",83.9135,83.9583,78.8482,79.0275,213180.0],["2011-10-26",80.4619,82.3894,77.4586,81.4481,139920.0],["2011-10-27",84.81,89.1133,81.5826,85.8858,290060.0],["2011-10-28",85.1686,87.903,84.9445,86.0203,179360.0],["2011-10-31",84.6307,84.81,79.3861,81.7619,348560.0],["2011-11-01",73.9622,77.4586,68.5832,75.6208,749560.0],["2011-11-02",76.5621,81.3585,75.307,80.5964,377880.0],["2011-11-03",81.7619,82.5239,78.4448,81.986,218360.0],["2011-11-04",81.0447,84.2273,80.3723,83.9135,206320.0],["2011-11-07",84.0928,85.6617,81.3584,84.81,218160.0],["2011-11-08",85.079,88.4857,82.7032,87.141,302300.0],["2011-11-09",83.6446,84.3618,80.5068,80.6861,375980.0],["2011-11-10",82.5687,83.5549,79.3861,81.6722,197340.0],["2011-11-11",82.6584,83.9583,81.2688,81.5378,199780.0],["2011-11-14",80.4171,81.5378,76.3828,77.1897,268100.0],["2011-11-15",76.9655,79.924,76.0242,79.2517,228800.0],["2011-11-16",78.4,82.4791,77.7276,78.7138,223700.0],["2011-11-17",78.131,78.4448,72.7071,73.2899,259260.0],["2011-11-18",73.6933,74.6346,71.8554,72.1692,157100.0],["2011-11-21",70.7348,72.2589,68.7625,71.452,275680.0],["2011-11-22",71.6313,71.6313,68.4935,68.8521,198480.0],["2011-11-23",67.8659,68.0901,66.3867,66.8798,205640.0],["2011-11-25",66.6557,67.9556,64.9523,64.9523,62600.0],["2011-11-28",68.4039,69.6142,67.2832,68.2246,197960.0],["2011-11-29",68.5832,71.4072,67.9108,71.1382,361860.0],["2011-11-30",73.4243,75.2622,73.4243,74.545,242260.0],["2011-12-01",74.9036,75.4415,72.3485,72.4382,190960.0],["2011-12-02",73.7381,74.1864,71.3175,71.9899,195520.0],["2011-12-05",73.2899,75.8897,72.7071,75.7104,294280.0],["2011-12-06",75.2622,87.6789,75.2622,86.603,984080.0],["2011-12-07",87.8582,90.5925,86.2893,89.7857,652500.0],["2011-12-08",89.2478,89.8753,84.6755,85.1238,368540.0],["2011-12-09",85.5721,87.5892,84.4963,85.1686,341920.0],["2011-12-12",84.2273,85.2583,78.5793,80.1033,323900.0],["2011-12-13",80.3723,81.4033,73.9622,75.3967,381040.0],["2011-12-14",74.0071,74.0519,71.5865,71.9451,373280.0],["2011-12-15",73.3795,74.0967,69.5693,70.3762,240500.0],["2011-12-16",70.4658,72.6623,69.659,70.5555,299260.0],["2011-12-19",70.9141,71.0486,65.8488,66.2522,264280.0],["2011-12-20",68.5383,70.9589,68.4935,69.7486,193700.0],["2011-12-21",69.2107,71.452,67.7763,71.1831,187240.0],["2011-12-22",71.721,73.1554,70.2417,72.6623,192020.0],["2011-12-23",72.7968,73.2899,69.2107,70.6003,177340.0],["2011-12-27",70.1072,71.8106,69.4797,70.6003,93840.0],["2011-12-28",70.7348,71.1382,67.866,68.9418,163700.0],["2011-12-29",68.9418,70.3762,68.4039,70.1969,175740.0],["2011-12-30",69.7935,70.5555,68.4935,68.5832,159840.0],["2012-01-03",70.6003,73.9174,69.2107,73.245,288100.0],["2012-01-04",72.9312,74.7243,71.7658,74.276,131140.0],["2012-01-05",73.6933,77.1,72.7968,76.6069,282140.0],["2012-01-06",76.8311,77.5931,75.8001,75.8897,249900.0],["2012-01-09",76.2035,77.5931,75.2622,76.3828,219160.0],["2012-01-10",77.7276,77.9965,74.8139,74.9484,143760.0],["2012-01-11",74.3657,75.1725,68.0453,68.9418,341860.0],["2012-01-12",68.9866,69.0314,64.7282,64.9075,374120.0],["2012-01-13",63.7868,63.9213,60.5594,60.9628,357820.0],["2012-01-17",61.949,62.1283,57.9147,58.9457,393160.0],["2012-01-18",58.9457,61.5904,57.9147,60.8732,450520.0],["2012-01-19",61.4111,61.5455,54.5079,55.3596,694080.0],["2012-01-20",55.27,57.3768,54.9562,55.6286,427100.0],["2012-01-23",57.9595,60.8732,56.2113,58.9008,578340.0],["2012-01-24",57.6009,58.4078,56.4354,57.7354,240180.0],["2012-01-25",57.6457,60.8283,56.8389,60.6042,372820.0],["2012-01-26",60.7835,61.2766,54.5079,54.9562,428800.0],["2012-01-27",55.001,56.1665,53.8804,55.3148,331820.0],["2012-01-30",54.9562,58.7215,54.239,58.094,763260.0],["2012-01-31",58.7215,58.7215,53.4321,53.97,525080.0],["2012-02-01",54.6424,54.6424,49.5323,52.0425,732280.0],["2012-02-02",52.3563,54.1941,51.5943,52.4459,407280.0],["2012-02-03",53.2976,53.4321,51.6391,52.6701,1735580.0],["2012-02-06",54.1493,57.5561,52.6701,55.8079,1033720.0],["2012-02-07",55.7182,57.2423,54.1493,55.8527,615680.0],["2012-02-08",55.9872,57.063,55.001,55.9872,365820.0],["2012-02-09",56.3458,57.3319,54.8217,55.3148,450160.0],["2012-02-10",54.6872,55.6286,52.6701,55.001,441640.0],["2012-02-13",56.032,58.4974,55.8079,58.2733,596100.0],["2012-02-14",58.2284,59.618,58.0043,59.1698,442720.0],["2012-02-15",59.8422,64.7282,59.3043,63.2489,923400.0],["2012-02-16",62.8007,68.5383,61.1869,67.0591,716060.0],["2012-02-17",66.566,70.6003,65.4902,68.359,666180.0],["2012-02-21",69.2555,69.2555,67.4625,68.2246,377580.0],["2012-02-22",68.0901,69.7935,65.8488,66.0281,382640.0],["2012-02-23",66.6557,69.659,65.4006,69.5693,314900.0],["2012-02-24",69.39,71.6761,68.4039,68.8521,432440.0],["2012-02-27",68.0453,70.6003,67.4625,69.5245,374120.0],["2012-02-28",69.4349,72.5278,68.0901,70.8244,543780.0],["2012-02-29",70.421,73.3347,68.7625,71.8554,553860.0],["2012-03-01",72.3933,76.4276,72.0796,75.2622,826400.0],["2012-03-02",74.5898,76.5621,73.514,73.9622,649100.0],["2012-03-05",73.5588,73.6933,70.2417,71.7658,392960.0],["2012-03-06",70.3313,70.6003,65.9833,67.4177,516320.0],["2012-03-07",67.6866,68.4039,66.1626,67.2832,344160.0],["2012-03-08",67.8211,70.1072,66.7901,69.2107,448700.0],["2012-03-09",69.3004,72.214,67.7315,68.359,588940.0],["2012-03-12",68.0004,68.1797,65.1316,65.4454,309480.0],["2012-03-13",66.2074,69.3452,64.1454,68.628,418360.0],["2012-03-14",68.359,69.9728,67.6867,68.5383,316320.0],["2012-03-15",68.8073,71.9451,67.9108,71.8554,356840.0],["2012-03-16",72.214,75.576,71.9899,74.276,585060.0],["2012-03-19",74.4553,79.7447,74.4553,77.2345,705220.0],["2012-03-20",76.2484,76.3828,74.4105,75.1725,295200.0],["2012-03-21",75.3966,76.5621,73.6933,75.9346,364780.0],["2012-03-22",74.545,74.545,70.2417,71.7658,283400.0],["2012-03-23",71.4968,78.4448,70.8693,77.2793,517760.0],["2012-03-26",78.2207,78.893,75.9794,77.8172,390900.0],["2012-03-27",77.9069,78.3103,75.0381,75.5311,224880.0],["2012-03-28",74.545,75.038,71.3175,74.4553,338600.0],["2012-03-29",73.0657,73.4691,69.5693,72.214,389900.0],["2012-03-30",73.4691,73.7829,70.0624,70.9589,408780.0],["2012-04-02",70.6003,74.7243,70.0624,73.2002,421800.0],["2012-04-03",73.245,73.2899,69.7038,70.6003,310280.0],["2012-04-04",69.3452,69.7038,66.4764,67.3729,315900.0],["2012-04-05",66.8798,68.4039,64.8178,65.6695,276820.0],["2012-04-09",64.1903,68.0453,63.8765,66.6557,412400.0],["2012-04-10",67.0143,73.7381,67.0143,69.2555,1169160.0],["2012-04-11",70.2865,72.7968,68.1797,68.4039,599920.0],["2012-04-12",68.4487,73.2002,68.4487,72.9761,452220.0],["2012-04-13",72.5278,73.0657,70.9589,71.6313,664780.0],["2012-04-16",72.2589,72.5278,67.8659,69.3004,557960.0],["2012-04-17",70.421,74.3208,70.421,72.3037,440660.0],["2012-04-18",71.9899,72.1692,69.659,70.5555,377040.0],["2012-04-19",70.8244,72.0796,68.5832,71.0486,430560.0],["2012-04-20",72.3037,72.8416,69.4797,69.7038,232540.0],["2012-04-23",68.2694,70.69,65.8936,69.6142,402920.0],["2012-04-24",69.8831,73.3795,68.2246,73.0209,446600.0],["2012-04-25",73.9174,76.3828,72.7968,75.5311,383040.0],["2012-04-26",75.0829,78.131,74.7243,76.8311,266120.0],["2012-04-27",76.8759,78.5345,75.0829,78.4448,443000.0],["2012-04-30",78.6241,80.5964,76.338,78.7586,509400.0],["2012-05-01",72.6175,83.1067,69.39,80.2378,1001900.0],["2012-05-02",79.3413,79.431,76.3828,76.9207,310660.0],["2012-05-03",76.6966,77.8172,74.276,75.4863,352640.0],["2012-05-04",74.4105,76.0242,71.8554,74.7691,396100.0],["2012-05-07",74.3657,77.4586,73.0657,75.0829,330260.0],["2012-05-08",74.276,76.5173,71.4072,76.338,428160.0],["2012-05-09",74.7243,80.193,73.245,79.5206,597760.0],["2012-05-10",80.6861,82.3894,77.9069,78.5793,354020.0],["2012-05-11",77.5931,83.0618,76.6518,81.0447,645520.0],["2012-05-14",80.0137,82.4791,77.0552,77.4138,617320.0],["2012-05-15",77.1897,78.0414,70.5555,72.483,553060.0],["2012-05-16",72.752,76.2932,69.1211,69.3452,510900.0],["2012-05-17",69.3452,71.452,66.1626,67.4177,502420.0],["2012-05-18",67.8211,70.2417,65.3109,65.7592,418060.0],["2012-05-21",65.804,70.5107,65.0419,70.1969,329500.0],["2012-05-22",70.3314,72.483,67.6867,68.7625,308380.0],["2012-05-23",67.6866,69.0762,64.8626,68.9866,532360.0],["2012-05-24",69.1211,69.4797,64.1902,65.5798,339160.0],["2012-05-25",65.6695,67.6867,64.6385,67.1488,368480.0],["2012-05-29",68.0004,71.8106,67.9108,70.1969,266520.0],["2012-05-30",68.6728,68.9866,65.2213,66.835,269820.0],["2012-05-31",66.7901,68.5383,63.2041,67.0143,541240.0],["2012-06-01",65.2212,65.2212,60.5594,61.1869,471940.0],["2012-06-04",61.2318,61.4559,56.3009,58.9905,515300.0],["2012-06-05",58.2733,61.2766,58.0491,59.5732,292940.0],["2012-06-06",62.2628,65.4902,61.5007,64.773,439980.0],["2012-06-07",66.2971,67.8211,64.504,65.6247,460260.0],["2012-06-08",65.1316,65.1316,62.0386,64.773,277180.0],["2012-06-11",66.2522,67.8211,61.5455,61.5455,251760.0],["2012-06-12",62.1731,64.0558,60.649,63.8316,335700.0],["2012-06-13",63.1593,64.9971,61.1421,61.5904,310500.0],["2012-06-14",61.8145,64.9523,60.3801,64.6833,224260.0],["2012-06-15",64.9523,68.7625,64.0109,68.4935,487820.0],["2012-06-18",67.9556,68.359,66.2074,66.5212,220040.0],["2012-06-19",67.4177,69.9728,66.835,69.7935,226460.0],["2012-06-20",70.0624,71.7209,68.1797,68.8969,255320.0],["2012-06-21",68.628,68.8073,62.5317,62.7558,310260.0],["2012-06-22",63.6075,63.9661,60.649,62.8007,337140.0],["2012-06-25",61.9042,62.1283,60.1111,60.6939,182180.0],["2012-06-26",60.9628,62.3972,58.7215,60.6939,281500.0],["2012-06-27",61.9042,65.6247,61.8593,64.9523,216820.0],["2012-06-28",64.2351,67.9556,62.8903,67.8659,282100.0],["2012-06-29",70.7348,73.8726,69.2107,73.6036,301040.0],["2012-07-02",74.0967,74.9036,69.7038,72.5726,260860.0],["2012-07-03",73.6933,77.6828,73.6036,76.9207,188400.0],["2012-07-05",76.3828,77.9965,74.1415,75.4863,213320.0],["2012-07-06",73.514,77.1897,73.0209,75.307,270920.0],["2012-07-09",74.9036,77.4586,74.276,75.9346,254240.0],["2012-07-10",76.607,77.369,73.0657,74.0967,230800.0],["2012-07-11",74.545,77.1897,73.6485,76.1587,387740.0],["2012-07-12",74.3208,76.1139,73.514,75.2622,375320.0],["2012-07-13",76.0242,77.6828,74.6794,74.7243,352440.0],["2012-07-16",74.545,75.5311,72.3037,73.8278,436640.0],["2012-07-17",74.8139,75.5311,70.0176,73.6484,364960.0],["2012-07-18",73.6485,76.3828,73.245,74.9932,301120.0],["2012-07-19",75.307,80.4619,75.1725,78.8931,530800.0],["2012-07-20",78.5344,81.2688,77.2345,80.955,377580.0],["2012-07-23",77.9965,78.5793,75.8897,78.0414,243640.0],["2012-07-24",78.2655,79.8792,76.5173,77.7276,220840.0],["2012-07-25",78.2207,79.2068,74.276,75.8001,253660.0],["2012-07-26",77.8172,78.3103,75.1277,76.9655,297760.0],["2012-07-27",77.2345,82.5688,76.3828,81.2688,268400.0],["2012-07-30",81.0447,82.9274,77.9069,79.6999,310080.0],["2012-07-31",77.4138,80.3723,71.452,72.5278,878520.0],["2012-08-01",72.6623,72.6623,69.7935,70.7348,367340.0],["2012-08-02",69.4797,69.7935,67.0143,68.2246,361780.0],["2012-08-03",70.1521,72.5726,69.4797,71.9899,284960.0],["2012-08-06",72.3485,74.7691,71.7658,73.8726,249640.0],["2012-08-07",74.7691,79.1172,73.5588,74.2312,369620.0],["2012-08-08",73.3347,75.9346,73.1106,73.3347,141120.0],["2012-08-09",73.3347,76.7414,73.1554,76.2484,307100.0],["2012-08-10",75.2622,76.1587,73.5588,75.8897,190840.0],["2012-08-13",75.8449,76.7863,73.9174,74.6346,106740.0],["2012-08-14",75.576,77.9517,74.6794,77.0104,236600.0],["2012-08-15",76.3828,78.1758,76.2035,77.1,130560.0],["2012-08-16",77.2793,80.6861,76.5621,79.7896,174240.0],["2012-08-17",79.6999,80.193,78.131,78.8931,183340.0],["2012-08-20",78.2207,79.3413,76.4276,77.4586,261260.0],["2012-08-21",78.131,79.5206,76.069,76.9655,296480.0],["2012-08-22",77.1,77.5483,74.276,75.7553,236860.0],["2012-08-23",75.307,76.0242,71.8106,72.8416,175320.0],["2012-08-24",72.3037,74.8587,71.2279,74.1864,192780.0],["2012-08-27",74.6794,75.2622,73.514,74.3208,188780.0],["2012-08-28",74.0519,75.9346,73.9174,75.576,204580.0],["2012-08-29",75.7552,75.8897,74.0967,74.7691,125020.0],["2012-08-30",74.3208,74.3208,72.3933,72.7071,112120.0],["2012-08-31",73.6485,74.1415,71.3175,73.9174,170840.0],["2012-09-04",74.2312,74.2312,71.183,72.8416,177300.0],["2012-09-05",72.7968,76.6518,72.7968,74.6795,277880.0],["2012-09-06",75.7104,80.955,75.4863,77.9965,281740.0],["2012-09-07",78.6241,81.7619,78.4448,81.3136,170420.0],["2012-09-10",81.0895,83.017,80.6861,80.9999,172500.0],["2012-09-11",81.5378,86.11,80.7309,85.841,183740.0],["2012-09-12",86.5134,87.8582,85.3928,86.1996,169640.0],["2012-09-13",86.2444,91.3097,84.6307,88.3961,264480.0],["2012-09-14",89.2478,91.7132,85.9307,87.6789,337720.0],["2012-09-17",87.0513,88.6202,84.3618,85.079,222040.0],["2012-09-18",84.8549,85.7514,81.8964,83.9135,204440.0],["2012-09-19",83.9583,86.0652,82.8377,84.9445,216600.0],["2012-09-20",84.048,85.2135,82.255,84.048,164000.0],["2012-09-21",85.2135,87.6789,84.0928,84.6307,461980.0],["2012-09-24",83.2411,85.2135,82.9722,84.0928,210540.0],["2012-09-25",84.7652,85.7514,82.0757,82.3895,254820.0],["2012-09-26",81.7171,82.7481,79.431,80.6861,245560.0],["2012-09-27",80.8654,82.0308,79.2965,80.5068,394560.0],["2012-09-28",79.8792,83.1515,79.8792,82.3895,225720.0],["2012-10-01",83.5997,87.5444,83.3756,86.3789,270680.0],["2012-10-02",89.1133,92.1166,85.5272,89.6064,552980.0],["2012-10-03",89.2478,89.7408,86.4686,87.0513,319740.0],["2012-10-04",87.903,89.6064,87.3203,88.3512,215380.0],["2012-10-05",88.665,90.6822,86.0651,87.0961,239460.0],["2012-10-08",85.7962,87.4996,85.5272,86.4238,231600.0],["2012-10-09",86.6479,91.5787,86.5134,90.9063,287360.0],["2012-10-10",90.5926,93.4614,89.5616,90.6822,296480.0],["2012-10-11",92.5649,94.851,91.1753,91.3098,225640.0],["2012-10-12",91.1304,93.5062,89.2478,89.7857,211140.0],["2012-10-15",89.696,90.6374,87.0513,90.0098,159340.0],["2012-10-16",91.1305,92.4752,89.6064,90.7719,164320.0],["2012-10-17",90.0098,91.6235,88.7547,90.8167,430520.0],["2012-10-18",90.2339,91.2201,88.8443,89.6512,269000.0],["2012-10-19",89.3374,91.758,88.5754,89.4719,258640.0],["2012-10-22",89.2029,90.5477,87.2754,88.7547,153520.0],["2012-10-23",86.0203,86.2893,82.9274,83.9135,268860.0],["2012-10-24",84.81,85.2583,81.224,81.4481,246440.0],["2012-10-25",82.5687,82.7032,79.6999,81.5378,258740.0],["2012-10-26",81.1792,83.3756,79.0275,80.1033,301340.0],["2012-10-31",78.4448,79.3413,76.0242,76.7414,557520.0],["2012-11-01",77.5035,79.2517,75.5311,78.7586,362360.0],["2012-11-02",78.7138,78.8482,73.9622,74.0071,285500.0],["2012-11-05",73.514,76.2931,73.514,75.9794,269860.0],["2012-11-06",76.8311,78.3103,75.3967,78.1758,223920.0],["2012-11-07",75.4415,76.5621,74.4553,74.8587,250720.0],["2012-11-08",74.9932,75.9346,72.0347,72.1692,186280.0],["2012-11-09",71.5865,73.9622,71.1382,71.721,158540.0],["2012-11-12",71.8106,72.6175,71.0037,71.6313,159200.0],["2012-11-13",70.5555,74.4105,69.8831,72.5726,188980.0],["2012-11-14",72.9761,74.7243,71.5417,73.3347,230760.0],["2012-11-15",73.3795,74.0967,68.4039,70.8693,300200.0],["2012-11-16",71.0038,73.245,69.9279,71.9899,234180.0],["2012-11-19",73.4243,75.4415,73.1106,75.3967,141600.0],["2012-11-20",74.5898,75.1277,72.8416,73.7829,113180.0],["2012-11-21",73.7381,75.3518,72.8864,75.1277,181720.0],["2012-11-23",75.4415,76.5621,74.7691,76.0242,35540.0],["2012-11-26",74.8139,75.6208,73.2899,73.5588,122680.0],["2012-11-27",73.6036,75.6208,73.1106,73.6933,143620.0],["2012-11-28",71.9451,72.214,70.1072,71.6313,263660.0],["2012-11-29",72.4382,74.0967,71.8554,73.8278,175540.0],["2012-11-30",73.8726,74.9036,72.7071,73.514,153320.0],["2012-12-03",74.6346,74.7691,73.0657,73.4243,99940.0],["2012-12-04",73.1554,74.2312,70.8693,71.5417,192400.0],["2012-12-05",72.3933,74.1864,71.5865,72.2589,187740.0],["2012-12-06",71.5417,74.3209,71.5417,72.0347,145280.0],["2012-12-07",72.7071,73.1106,71.0934,71.4968,178960.0],["2012-12-10",71.5865,72.3933,69.39,70.6451,175740.0],["2012-12-11",70.9589,71.183,69.0314,70.69,339280.0],["2012-12-12",71.3175,72.2589,70.5107,71.0037,168440.0],["2012-12-13",71.0038,71.452,67.4625,68.0453,216800.0],["2012-12-14",66.7901,69.3004,66.7901,68.8521,133980.0],["2012-12-17",69.1211,70.5107,68.7176,70.3762,119620.0],["2012-12-18",71.0037,74.1415,70.69,72.8864,205580.0],["2012-12-19",72.8864,73.6933,70.9141,71.0486,193560.0],["2012-12-20",71.3175,72.3037,70.8693,71.452,191680.0],["2012-12-21",70.3314,72.0347,69.5693,71.721,320200.0],["2012-12-24",71.3623,72.7071,69.5245,69.8831,58400.0],["2012-12-26",70.421,71.2727,68.8073,68.9418,69600.0],["2012-12-27",69.0762,69.0762,66.1178,68.3142,119820.0],["2012-12-28",67.597,68.359,66.6108,67.2832,100660.0],["2012-12-31",67.1039,68.0453,64.5489,67.7763,247920.0],["2013-01-02",69.7935,69.7935,66.6108,68.628,275860.0],["2013-01-03",68.4487,69.3452,67.2384,68.1349,205260.0],["2013-01-04",68.4039,69.1211,67.5073,67.8659,270400.0],["2013-01-07",67.6867,69.1211,66.5212,68.7177,345840.0],["2013-01-08",68.5832,68.9866,67.4177,68.2694,254380.0],["2013-01-09",68.5832,68.5832,61.68,62.9351,782640.0],["2013-01-10",63.1593,66.2522,62.711,65.1764,700840.0],["2013-01-11",68.4935,69.4348,65.4454,66.5212,263540.0],["2013-01-14",66.3419,67.0591,65.2661,65.6695,182700.0],["2013-01-15",65.2212,66.1626,65.0868,65.9833,202040.0],["2013-01-16",65.7592,65.804,64.2351,65.2661,151940.0],["2013-01-17",65.4902,66.566,65.2212,65.9833,155160.0],["2013-01-18",65.8936,66.835,65.0419,66.7901,186040.0],["2013-01-22",65.4902,67.4177,63.2041,67.0143,474640.0],["2013-01-23",66.566,67.5522,65.5799,65.6695,178400.0],["2013-01-24",65.7143,66.0281,64.1006,64.504,254780.0],["2013-01-25",64.4144,65.804,63.9213,64.7281,175440.0],["2013-01-28",64.6833,65.2661,62.3972,64.5937,267300.0],["2013-01-29",64.5489,66.7453,64.1006,66.566,251660.0],["2013-01-30",67.0591,67.7763,65.2661,65.7592,278920.0],["2013-01-31",65.6247,66.297,63.6523,65.4005,188460.0],["2013-02-01",65.9833,66.2971,63.742,65.3109,270200.0],["2013-02-04",64.4144,65.0419,63.4282,63.473,135020.0],["2013-02-05",63.8765,64.5489,63.1144,63.7868,267940.0],["2013-02-06",63.4282,65.4902,63.3386,65.4454,176020.0],["2013-02-07",65.2661,65.7592,63.6972,63.7868,204880.0],["2013-02-08",63.8316,64.1006,62.98,63.6075,182800.0],["2013-02-11",63.3386,64.8626,61.5904,63.6075,232540.0],["2013-02-12",60.5146,62.2179,58.094,58.5871,966940.0],["2013-02-13",58.3629,62.2628,57.5112,61.7248,479360.0],["2013-02-14",61.5007,63.2489,60.4249,62.7558,354260.0],["2013-02-15",62.4421,62.8007,60.918,61.5007,352400.0],["2013-02-19",61.949,63.0248,60.8732,63.0248,295960.0],["2013-02-20",63.0248,63.0248,61.4111,61.4111,346660.0],["2013-02-21",61.2766,61.68,58.8112,61.1421,257820.0],["2013-02-22",61.4559,62.2179,60.7387,61.9938,198180.0],["2013-02-25",62.6214,64.773,61.8593,62.0835,273900.0],["2013-02-26",62.3076,62.8903,60.8283,62.1283,296080.0],["2013-02-27",62.0386,63.6972,61.4111,62.8903,241480.0],["2013-02-28",62.8007,64.1006,61.6352,63.2937,202460.0],["2013-03-01",62.6662,63.6972,61.4559,62.9351,249620.0],["2013-03-04",62.6214,63.8316,61.9042,63.2041,237040.0],["2013-03-05",63.5627,65.1764,63.5627,64.0558,158960.0],["2013-03-06",64.1903,66.6108,63.9213,65.9833,265120.0],["2013-03-07",65.8936,71.183,64.9075,70.9589,344480.0],["2013-03-08",71.2727,72.214,69.9728,71.5417,216800.0],["2013-03-11",71.0486,71.721,70.0624,71.452,151400.0],["2013-03-12",71.6761,71.6761,68.9866,69.7935,163700.0],["2013-03-13",70.1521,70.9141,66.8798,67.7763,307900.0],["2013-03-14",68.0901,71.6313,67.9556,71.5417,374460.0],["2013-03-15",79.2068,84.5411,78.0862,80.6861,1115780.0],["2013-03-18",79.1172,81.9412,79.1172,80.5516,486960.0],["2013-03-19",81.3585,81.4033,76.8759,78.4448,408680.0],["2013-03-20",79.2517,79.2965,77.5483,77.7276,319060.0],["2013-03-21",77.1897,79.3413,76.6518,76.7414,437880.0],["2013-03-22",77.5483,78.8034,74.8587,75.2622,310360.0],["2013-03-25",73.7381,75.307,72.0796,72.6175,345880.0],["2013-03-26",73.1106,74.9036,72.9312,74.4553,249700.0],["2013-03-27",73.7829,74.545,73.245,73.6036,225040.0],["2013-03-28",73.5588,74.4105,72.4382,72.8416,194080.0],["2013-04-01",72.5278,72.6623,69.9728,70.7348,337960.0],["2013-04-02",70.8693,70.8693,66.8798,67.1936,434420.0],["2013-04-03",67.2384,67.2384,64.2351,64.6385,348860.0],["2013-04-04",64.2799,66.1626,63.2489,65.2661,312060.0],["2013-04-05",64.8626,69.3004,64.8178,69.2555,533760.0],["2013-04-08",69.7935,69.9279,67.9556,69.3452,430680.0],["2013-04-09",69.4797,72.7968,69.3004,72.3037,345980.0],["2013-04-10",72.5278,75.307,72.5278,74.6346,305840.0],["2013-04-11",74.5898,77.7724,74.4105,76.338,311620.0],["2013-04-12",75.3518,76.3828,74.0071,74.4553,263140.0],["2013-04-15",72.7968,73.0657,68.9418,69.0762,246240.0],["2013-04-16",70.1969,73.2002,68.7176,71.8106,447660.0],["2013-04-17",71.1382,71.6761,69.0314,71.0486,317520.0],["2013-04-18",71.5865,73.9622,69.7038,72.5726,257560.0],["2013-04-19",72.8416,72.9761,69.7038,72.1244,208160.0],["2013-04-22",72.214,73.3795,70.3314,72.7519,199380.0],["2013-04-23",72.9312,73.6933,70.9589,71.2727,216060.0],["2013-04-24",71.2727,73.4243,71.0486,73.0657,225600.0],["2013-04-25",73.4691,74.7243,72.3037,72.7519,205380.0],["2013-04-26",72.3485,72.7071,70.0624,71.2279,227480.0],["2013-04-29",72.8864,73.245,69.9279,70.8244,453700.0],["2013-04-30",70.7796,73.2898,69.7486,70.1969,527600.0],["2013-05-01",70.1969,72.1692,67.9556,70.3314,351100.0],["2013-05-02",68.6728,69.7935,66.9246,68.2246,382280.0],["2013-05-03",69.2107,71.3623,68.6728,69.7038,275440.0],["2013-05-06",69.659,71.8554,69.0314,71.721,150700.0],["2013-05-07",72.2589,74.8588,72.1244,73.6933,221220.0],["2013-05-08",73.8726,75.1725,72.6623,74.4553,146960.0],["2013-05-09",74.5001,76.4276,73.245,74.9036,152480.0],["2013-05-10",74.3657,76.607,73.245,76.2484,145880.0],["2013-05-13",75.8897,77.8172,75.576,77.5931,197320.0],["2013-05-14",77.5035,79.8344,77.4138,79.6103,144980.0],["2013-05-15",78.893,81.6722,77.2793,77.7724,276800.0],["2013-05-16",75.6208,76.6518,72.1692,72.7071,344300.0],["2013-05-17",73.2899,74.4105,72.5726,74.1864,347380.0],["2013-05-20",74.0967,76.5173,73.8278,76.338,223740.0],["2013-05-21",76.6518,78.7138,76.5173,77.2345,168260.0],["2013-05-22",77.1,78.9379,75.6208,76.5173,278580.0],["2013-05-23",75.8449,77.6379,75.038,77.3242,157460.0],["2013-05-24",76.6069,78.131,76.2932,76.3828,211000.0],["2013-05-28",77.8172,78.3551,76.5173,77.6828,256380.0],["2013-05-29",77.1635,79.3308,76.2154,77.2087,181000.0],["2013-05-30",76.9829,77.4344,75.4929,75.5381,157520.0],["2013-05-31",74.8156,75.8993,72.7387,72.829,197020.0],["2013-06-03",72.829,74.2738,71.7002,73.0096,169740.0],["2013-06-04",72.829,74.3641,72.3775,74.0481,157860.0],["2013-06-05",74.0932,74.8608,73.3708,74.0481,119800.0],["2013-06-06",73.9126,74.9963,73.3257,74.4996,146420.0],["2013-06-07",74.8156,77.7505,74.7253,77.7505,137620.0],["2013-06-10",77.7505,78.4278,76.4863,78.4278,211540.0],["2013-06-11",76.9829,77.4796,75.9896,76.3959,108520.0],["2013-06-12",77.299,77.299,75.4026,75.809,68840.0],["2013-06-13",75.4478,77.9311,74.9511,77.615,109340.0],["2013-06-14",77.8408,77.8408,74.7705,74.906,91780.0],["2013-06-17",75.9444,77.7053,75.5832,76.8926,126860.0],["2013-06-18",77.2087,78.1569,76.9829,77.6602,103400.0],["2013-06-19",77.7053,79.692,77.7053,78.0214,131760.0],["2013-06-20",76.3056,76.3508,72.5129,73.0096,152160.0],["2013-06-21",73.2354,73.9578,71.4745,73.6869,247280.0],["2013-06-24",72.0163,74.6351,70.3908,73.0548,158780.0],["2013-06-25",74.1835,74.2738,72.0614,74.1384,111620.0],["2013-06-26",74.6802,75.1317,73.0999,73.9578,108980.0],["2013-06-27",74.4544,75.0414,71.7454,72.242,238520.0],["2013-06-28",72.3775,73.3708,70.8423,71.0229,164040.0],["2013-07-01",71.7454,72.9645,71.1132,72.242,103020.0],["2013-07-02",72.242,73.5514,71.926,72.4678,149300.0],["2013-07-03",72.3323,72.7387,70.3457,70.5263,109380.0],["2013-07-05",71.4745,71.6099,70.1199,70.6166,124500.0],["2013-07-08",71.023,72.1517,70.8424,71.4293,181840.0],["2013-07-09",72.242,72.8741,70.6617,72.4678,138480.0],["2013-07-10",72.6935,74.2738,72.6935,74.0932,144020.0],["2013-07-11",75.3123,77.1635,74.1835,74.5447,167420.0],["2013-07-12",74.635,75.222,73.9126,75.1769,106660.0],["2013-07-15",75.4929,75.7638,74.2287,74.2287,102180.0],["2013-07-16",74.7254,76.8926,73.732,76.712,255360.0],["2013-07-17",76.8926,77.4796,76.0799,77.2087,181740.0],["2013-07-18",77.6602,81.3174,77.5699,80.595,293880.0],["2013-07-19",80.9562,82.3108,80.1435,81.8593,139760.0],["2013-07-22",81.498,82.085,80.3693,80.595,103740.0],["2013-07-23",80.5047,81.8141,80.1435,80.5499,146600.0],["2013-07-24",80.5047,80.5047,79.1953,79.5114,121020.0],["2013-07-25",79.1953,83.1686,78.8793,81.4529,109900.0],["2013-07-26",80.9111,81.9947,80.4144,81.5883,138840.0],["2013-07-29",80.8659,81.2271,79.4211,80.6853,233640.0],["2013-07-30",76.9829,79.0599,74.5899,76.125,716840.0],["2013-07-31",77.0281,77.7957,74.5899,75.7187,254820.0],["2013-08-01",76.8475,78.1568,75.6284,76.5314,200740.0],["2013-08-02",76.2605,77.1184,75.5832,76.3057,170660.0],["2013-08-05",76.2154,77.299,74.8608,76.2154,205380.0],["2013-08-06",76.1702,76.396,74.7705,75.3123,132000.0],["2013-08-07",75.1317,75.1317,73.0548,73.416,218200.0],["2013-08-08",73.8675,74.5899,71.8808,72.6935,345460.0],["2013-08-09",72.5581,73.6417,72.242,72.6032,230480.0],["2013-08-12",72.5129,73.1902,72.1969,72.9645,155520.0],["2013-08-13",73.0999,73.1902,71.1584,72.6484,114180.0],["2013-08-14",72.6032,72.7838,71.2939,71.5648,142720.0],["2013-08-15",70.8875,71.7454,69.7136,71.2487,149340.0],["2013-08-16",70.9327,71.1584,69.3524,69.8942,128480.0],["2013-08-19",69.9845,70.1199,67.1399,67.456,132520.0],["2013-08-20",67.456,68.5848,66.6433,67.5012,111940.0],["2013-08-21",67.0496,67.2754,65.1081,65.379,199660.0],["2013-08-22",65.6048,67.7269,65.4693,67.1399,176220.0],["2013-08-23",67.2302,68.359,66.4627,68.1333,167740.0],["2013-08-26",68.1333,68.9009,67.4109,67.5463,113820.0],["2013-08-27",67.0045,68.0881,66.9593,67.7269,295780.0],["2013-08-28",67.9527,69.2169,67.6366,68.1784,298160.0],["2013-08-29",68.0881,68.5848,67.0045,67.2754,100880.0],["2013-08-30",67.2302,67.5011,65.8306,65.9209,91600.0],["2013-09-03",67.1399,67.7721,64.6566,65.0178,194380.0],["2013-09-04",64.8584,66.407,64.7218,65.9971,203800.0],["2013-09-05",66.0882,66.7258,65.6327,66.5892,124760.0],["2013-09-06",66.9536,67.4546,66.2704,66.7714,158100.0],["2013-09-09",67.1357,69.6863,66.908,69.5497,355680.0],["2013-09-10",69.7319,69.7319,67.9556,68.4111,113280.0],["2013-09-11",68.6388,69.5042,67.9556,69.4586,108600.0],["2013-09-12",69.5497,71.2805,69.4131,70.4151,186320.0],["2013-09-13",70.4151,72.0548,69.8685,69.9141,159740.0],["2013-09-16",70.5973,73.4212,70.4606,72.9202,231880.0],["2013-09-17",71.736,73.4212,71.6904,71.9181,183140.0],["2013-09-18",73.1935,74.6965,72.1003,72.9657,214800.0],["2013-09-19",73.5123,74.3777,72.0092,72.237,134500.0],["2013-09-20",72.6924,72.9657,70.5062,70.9617,252100.0],["2013-09-23",70.5973,71.4627,69.1398,70.9161,126440.0],["2013-09-24",70.8706,72.6924,70.4151,71.0983,179120.0],["2013-09-25",71.2349,73.2845,70.8706,72.2825,173840.0],["2013-09-26",72.6469,72.9202,70.8706,72.6469,119940.0],["2013-09-27",72.237,72.9202,71.8271,72.3281,87280.0],["2013-09-30",71.1894,72.6013,70.6428,72.4647,164180.0],["2013-10-01",72.2825,74.3777,72.1003,73.239,160180.0],["2013-10-02",73.0113,74.0133,72.2825,73.8767,208040.0],["2013-10-03",73.6489,78.568,72.9202,77.9303,307140.0],["2013-10-04",78.0669,80.2987,77.2015,79.7977,243960.0],["2013-10-07",78.8868,79.2056,77.2926,77.3382,151240.0],["2013-10-08",77.6115,78.5224,76.154,76.3362,135340.0],["2013-10-09",76.1085,77.2927,75.6074,75.653,202280.0],["2013-10-10",76.5184,78.3402,76.1084,77.7481,172960.0],["2013-10-11",77.4293,82.2117,77.4293,80.6176,250000.0],["2013-10-14",79.6155,81.3008,79.4789,81.1641,126740.0],["2013-10-15",81.0275,82.8949,80.4809,81.1186,249140.0],["2013-10-16",81.073,84.8078,81.073,84.0791,190780.0],["2013-10-17",84.1246,85.0356,80.8453,82.3483,239760.0],["2013-10-18",83.3048,84.0791,81.984,83.7603,228980.0],["2013-10-21",83.8514,85.4,82.9404,83.2137,182660.0],["2013-10-22",83.4414,83.7603,81.574,82.2572,221060.0],["2013-10-23",81.7562,81.8473,78.4769,79.3423,240500.0],["2013-10-24",79.3423,82.7583,78.4313,82.485,158480.0],["2013-10-25",82.9404,83.7147,81.3918,81.6196,105500.0],["2013-10-28",81.3918,82.1206,80.1621,80.8908,149700.0],["2013-10-29",81.2097,83.0315,80.8908,82.8949,124060.0],["2013-10-30",82.8949,83.8969,79.069,80.2532,201180.0],["2013-10-31",80.5265,80.5265,77.5204,77.9303,204540.0],["2013-11-01",77.8848,80.4354,75.1975,80.2077,222780.0],["2013-11-04",80.6175,86.1287,80.572,84.7167,384980.0],["2013-11-05",79.2512,81.8473,74.9242,78.0669,575800.0],["2013-11-06",78.4769,79.2512,75.8807,77.156,339940.0],["2013-11-07",77.156,78.659,73.4667,73.7856,247060.0],["2013-11-08",73.6945,78.0214,73.6945,76.154,262680.0],["2013-11-11",76.154,78.3402,75.7896,76.6095,200900.0],["2013-11-12",76.0629,78.7957,75.243,78.7046,317680.0],["2013-11-13",78.0669,82.1661,78.0669,81.3918,314160.0],["2013-11-14",80.8453,82.1661,79.1601,80.8908,317440.0],["2013-11-15",80.6176,81.3008,76.6094,78.568,203520.0],["2013-11-18",78.4769,78.8413,73.9222,74.1499,235260.0],["2013-11-19",74.1499,76.0629,72.8746,73.9222,272560.0],["2013-11-20",74.4232,75.8352,73.6034,74.2866,230540.0],["2013-11-21",74.9242,80.6631,74.6965,80.6176,369040.0],["2013-11-22",83.487,83.7147,80.4354,81.1641,285480.0],["2013-11-25",81.5285,82.3483,79.7522,80.6631,247980.0],["2013-11-26",80.572,82.5305,79.7066,80.071,251300.0],["2013-11-27",79.3878,80.6631,76.1995,76.4728,200700.0],["2013-11-29",76.4728,78.8412,75.152,77.1105,98340.0],["2013-12-02",77.156,77.8848,76.0629,77.4748,300160.0],["2013-12-03",77.156,79.069,76.2906,77.0194,252120.0],["2013-12-04",76.7211,78.2353,75.5281,75.8493,267800.0],["2013-12-05",75.5281,79.6119,75.2069,79.3366,201020.0],["2013-12-06",79.6578,80.7591,75.7116,76.2164,229200.0],["2013-12-09",76.354,76.9505,75.0233,76.6752,179700.0],["2013-12-10",76.6752,80.1625,76.4458,78.2812,136200.0],["2013-12-11",78.1894,78.4648,76.6752,77.6388,159680.0],["2013-12-12",77.96,81.2179,77.8224,80.5296,187580.0],["2013-12-13",80.3461,81.0803,76.9964,79.6578,178100.0],["2013-12-16",80.1167,80.392,78.0059,79.5201,154420.0],["2013-12-17",79.8872,80.2084,77.6388,79.9331,223920.0],["2013-12-18",80.0708,80.0708,77.3176,77.5471,251720.0],["2013-12-19",76.8588,81.9062,76.8588,80.2543,236300.0],["2013-12-20",80.1625,82.1356,80.0708,81.0344,381340.0],["2013-12-23",81.1262,83.0534,81.0344,81.172,147680.0],["2013-12-24",81.0803,82.9157,80.7591,82.4568,49960.0],["2013-12-26",83.191,84.1546,81.998,81.998,117500.0],["2013-12-27",82.9616,86.0818,81.6768,85.2559,142980.0],["2013-12-30",85.5771,86.6783,81.9062,82.1356,102540.0],["2013-12-31",81.6309,84.1087,81.4015,83.9252,90520.0],["2014-01-02",83.5122,83.9252,78.0518,79.2907,276980.0],["2014-01-03",79.3366,80.3461,76.9964,79.3366,218640.0],["2014-01-06",79.4743,79.4743,77.2717,77.9141,234280.0],["2014-01-07",78.5565,79.4743,77.18,78.5565,183900.0],["2014-01-08",78.1895,79.6119,76.4458,76.767,182020.0],["2014-01-09",77.0423,78.0059,75.7116,77.0423,198220.0],["2014-01-10",76.9964,77.4553,75.574,76.767,125600.0],["2014-01-13",76.8588,77.9141,74.4268,74.748,141500.0],["2014-01-14",76.6752,78.5107,75.2528,75.9869,170960.0],["2014-01-15",76.3999,77.5012,75.0233,76.1246,201740.0],["2014-01-16",76.354,79.2907,76.354,78.5107,263960.0],["2014-01-17",78.3271,78.6942,77.1341,77.5012,210840.0],["2014-01-21",78.4648,79.8414,77.7765,79.6578,203980.0],["2014-01-22",80.8508,84.0628,79.7037,82.8239,394960.0],["2014-01-23",82.5945,83.5581,79.979,80.392,283740.0],["2014-01-24",79.6578,80.7132,77.6388,80.0249,279900.0],["2014-01-27",80.0249,80.0708,76.9964,78.4189,191400.0],["2014-01-28",78.786,80.5296,78.4189,80.2543,116240.0],["2014-01-29",79.5201,80.9885,78.2812,79.566,142740.0],["2014-01-30",79.979,81.4015,78.373,79.0613,154440.0],["2014-01-31",78.0518,79.4284,77.2717,78.6942,176940.0],["2014-02-03",78.4648,79.4284,76.0328,76.9505,168820.0],["2014-02-04",78.0518,80.805,78.0518,79.1531,185080.0],["2014-02-05",79.7955,79.8413,77.5929,79.566,154900.0],["2014-02-06",79.4743,81.998,79.4743,81.0803,154660.0],["2014-02-07",81.2638,82.3651,78.4648,81.7686,205640.0],["2014-02-10",81.4473,81.5391,79.7037,81.2179,233160.0],["2014-02-11",77.2717,82.1815,76.8588,81.6768,445300.0],["2014-02-12",81.9062,87.4125,81.9062,86.2654,370380.0],["2014-02-13",87.0454,90.2574,85.8983,89.0185,512960.0],["2014-02-14",89.1562,91.4046,88.5597,90.5786,234700.0],["2014-02-18",91.3128,92.6435,88.6514,89.3397,455420.0],["2014-02-19",89.7986,92.6435,88.1008,91.2669,466000.0],["2014-02-20",90.8998,91.3587,88.6973,88.6973,407120.0],["2014-02-21",88.7432,90.6245,88.4679,89.8445,229700.0],["2014-02-24",90.3033,94.5707,90.028,93.1941,190960.0],["2014-02-25",92.6894,94.2036,90.3951,93.653,240540.0],["2014-02-26",93.1023,95.4884,91.7717,92.3682,296840.0],["2014-02-27",91.9093,92.6894,87.7337,89.9821,541220.0],["2014-02-28",89.8445,92.1387,89.0185,90.6704,258740.0],["2014-03-03",90.1657,91.5881,89.9362,91.0375,208460.0],["2014-03-04",91.7258,93.7448,90.6704,93.4694,216940.0],["2014-03-05",93.1693,94.0466,90.076,90.4915,152900.0],["2014-03-06",90.353,92.0613,89.1988,91.0917,193440.0],["2014-03-07",91.2764,93.1232,89.9837,92.8,156760.0],["2014-03-10",92.523,92.8,89.9837,91.6919,191360.0],["2014-03-11",92.523,95.1085,90.0298,90.3069,319440.0],["2014-03-12",89.7066,91.5534,88.7833,89.245,336920.0],["2014-03-13",89.4758,90.63,87.0288,87.4444,190140.0],["2014-03-14",87.4444,88.5524,86.3363,87.7214,183320.0],["2014-03-17",88.6448,89.6143,87.2135,88.8756,178140.0],["2014-03-18",89.1064,91.0917,87.9984,90.907,152620.0],["2014-03-19",90.9994,92.0151,89.1526,90.6762,175360.0],["2014-03-20",90.3992,95.6163,89.522,95.5701,336900.0],["2014-03-21",96.6782,98.4326,95.6625,98.4326,391020.0],["2014-03-24",98.802,100.7411,97.5554,98.2018,340120.0],["2014-03-25",95.9857,99.3098,95.4778,98.3403,222380.0],["2014-03-26",98.3403,99.7254,97.6478,97.7863,307300.0],["2014-03-27",98.525,103.7882,98.525,101.3413,406440.0],["2014-03-28",101.9876,105.1272,101.9415,104.0191,263180.0],["2014-03-31",104.4346,106.8816,103.0034,105.4965,326620.0],["2014-04-01",105.8659,106.8816,103.5112,104.2499,245800.0],["2014-04-02",104.2499,108.2205,104.2499,107.805,343840.0],["2014-04-03",107.9896,111.4061,107.7126,110.5751,591580.0],["2014-04-04",111.4523,111.6832,107.9435,107.9435,305940.0],["2014-04-07",107.3894,107.7126,103.6959,104.5269,207640.0],["2014-04-08",104.8501,106.8816,104.5731,106.6969,350860.0],["2014-04-09",106.7431,108.359,104.0191,108.3128,188940.0],["2014-04-10",108.5437,110.8983,106.9739,107.9435,252700.0],["2014-04-11",107.1124,110.4828,107.1124,108.4052,183780.0],["2014-04-14",111.4985,119.0702,111.083,118.1007,505300.0],["2014-04-15",117.4543,122.3482,116.6694,121.1478,501620.0],["2014-04-16",122.4867,123.4101,120.4553,121.5172,306320.0],["2014-04-17",120.363,122.0251,119.1626,121.8866,384240.0],["2014-04-21",121.9789,124.3335,119.5781,124.3335,202620.0],["2014-04-22",124.3797,126.4573,122.4867,124.0103,325100.0],["2014-04-23",124.1027,128.4426,124.1027,128.1656,333860.0],["2014-04-24",129.0889,132.644,128.2117,128.4426,468640.0],["2014-04-25",127.3807,128.0732,122.5791,122.7176,359840.0],["2014-04-28",123.364,124.7952,120.4553,122.7637,297300.0],["2014-04-29",124.195,129.0428,123.364,127.0575,258900.0],["2014-04-30",125.9033,128.8119,122.9023,128.3502,320580.0],["2014-05-01",128.7196,131.4436,122.3483,122.9023,293460.0],["2014-05-02",122.9946,124.5644,122.1636,122.3944,261880.0],["2014-05-05",121.4249,125.0722,119.3934,119.9936,569780.0],["2014-05-06",121.1479,124.5182,119.1626,123.641,651840.0],["2014-05-07",124.8876,126.8728,121.5634,123.4101,246500.0],["2014-05-08",122.7176,123.7795,117.7775,118.1007,266840.0],["2014-05-09",115.6999,118.5162,115.2382,116.2077,254520.0],["2014-05-12",116.9926,119.0702,115.469,117.5928,179980.0],["2014-05-13",119.9474,121.9789,117.7775,120.64,260900.0],["2014-05-14",120.4553,121.7942,118.5162,118.9317,206040.0],["2014-05-15",118.6085,120.5477,115.4229,119.5781,211760.0],["2014-05-16",119.2549,119.4396,116.6694,119.3934,265220.0],["2014-05-19",120.0398,123.3178,119.2549,121.6096,313280.0],["2014-05-20",121.0555,121.6557,119.1626,121.471,265880.0],["2014-05-21",122.1174,124.0103,121.6095,121.8866,233400.0],["2014-05-22",122.2559,122.2559,116.3463,116.3924,304100.0],["2014-05-23",116.1616,117.1773,113.7608,113.8531,229560.0],["2014-05-27",114.2686,118.8856,114.1301,118.6085,205660.0],["2014-05-28",118.3315,122.6253,118.2392,121.9327,302780.0],["2014-05-29",122.302,130.5663,122.302,129.0889,476960.0],["2014-05-30",128.3964,128.8581,125.2569,125.5339,320000.0],["2014-06-02",126.2726,128.5349,118.47,118.9317,395540.0],["2014-06-03",118.9779,119.4396,117.0388,119.2088,372600.0],["2014-06-04",119.0464,121.5516,117.7937,120.3454,199700.0],["2014-06-05",120.1598,123.8249,119.4639,123.2682,280960.0],["2014-06-06",123.9177,125.2631,122.3403,123.593,175120.0],["2014-06-09",123.7785,127.3972,122.7579,124.8456,190680.0],["2014-06-10",124.8456,125.6343,121.9228,123.593,147080.0],["2014-06-11",123.361,125.4487,122.1547,124.1961,147360.0],["2014-06-12",125.3559,129.5778,124.7064,127.4436,173540.0],["2014-06-13",128.0004,129.7633,126.0518,129.6705,140340.0],["2014-06-16",130.32,132.083,129.253,130.5984,155060.0],["2014-06-17",129.7633,133.5676,128.6963,133.1965,179240.0],["2014-06-18",132.315,133.4284,129.8097,132.2686,173160.0],["2014-06-19",132.5933,135.2378,131.2943,134.3563,186380.0],["2014-06-20",134.4491,135.0522,131.2015,133.7068,356440.0],["2014-06-23",134.3563,134.8202,131.9902,132.8253,131360.0],["2014-06-24",132.9645,133.3356,123.9641,125.6343,269880.0],["2014-06-25",125.0312,130.7376,124.8456,128.9746,181880.0],["2014-06-26",132.9181,133.2429,128.9282,129.8561,185440.0],["2014-06-27",129.1138,131.851,128.0468,131.6191,116700.0],["2014-06-30",131.1551,134.0315,130.6448,133.7996,144580.0],["2014-07-01",134.6347,136.8152,133.7068,135.4234,165240.0],["2014-07-02",135.377,136.3976,132.1294,132.315,106440.0],["2014-07-03",133.614,134.0779,131.8974,133.0109,68640.0],["2014-07-07",132.2686,132.5469,128.4643,128.8818,167240.0],["2014-07-08",129.2066,130.0881,126.6549,128.5571,211660.0],["2014-07-09",128.8354,129.3922,126.5158,128.6963,262120.0],["2014-07-10",126.8869,127.0725,123.7321,125.0776,267320.0],["2014-07-11",125.1703,125.7735,120.7165,120.8093,201020.0],["2014-07-14",122.1083,123.5465,119.9742,122.6651,234900.0],["2014-07-15",122.5259,122.5723,115.1957,115.5668,305020.0],["2014-07-16",116.4947,118.1649,115.6596,116.9123,238660.0],["2014-07-17",117.005,120.9021,115.6132,116.0772,342460.0],["2014-07-18",116.5875,118.5824,115.5204,118.0721,165460.0],["2014-07-21",117.7473,121.2733,116.0308,120.7165,192760.0],["2014-07-22",121.4588,121.7836,119.3247,120.1134,148580.0],["2014-07-23",121.2733,122.4331,119.1391,122.2011,169960.0],["2014-07-24",122.3867,124.1033,120.6238,121.4588,169560.0],["2014-07-25",120.4382,121.2733,116.9122,117.7937,129020.0],["2014-07-28",117.9329,118.0721,112.7368,112.8296,179700.0],["2014-07-29",112.6904,115.2885,112.2729,114.407,174400.0],["2014-07-30",115.5204,115.7988,107.8191,109.6284,303820.0],["2014-07-31",108.5614,113.2935,107.4479,109.7676,329000.0],["2014-08-01",110.2779,111.6698,107.4015,110.1388,399400.0],["2014-08-04",110.4171,113.8503,109.1645,113.5719,426120.0],["2014-08-05",110.4171,113.2935,106.4736,107.6335,501320.0],["2014-08-06",107.5407,110.1388,105.685,108.3294,254900.0],["2014-08-07",109.8604,114.9173,107.4479,108.6078,356460.0],["2014-08-08",109.2573,116.0308,109.2109,115.8916,289280.0],["2014-08-11",116.4947,119.1391,114.8245,115.0565,281460.0],["2014-08-12",113.943,114.2214,107.6335,109.3037,216440.0],["2014-08-13",110.4171,112.0409,109.9068,111.0202,215060.0],["2014-08-14",111.2058,112.0873,106.5664,107.1232,144540.0],["2014-08-15",107.6335,109.6284,106.3345,109.0253,131280.0],["2014-08-18",109.7212,111.9481,107.7263,111.0666,165940.0],["2014-08-19",111.2986,115.0101,110.7883,112.3657,258680.0],["2014-08-20",111.5306,112.7832,109.7212,112.1801,148220.0],["2014-08-21",112.3657,114.2214,109.814,114.1286,163860.0],["2014-08-22",113.7111,113.8039,110.5099,112.1337,171700.0],["2014-08-25",112.4121,115.9844,112.1337,115.7524,97860.0],["2014-08-26",116.2627,118.4896,116.2627,116.6803,122180.0],["2014-08-27",116.9123,117.469,113.3863,114.0358,126600.0],["2014-08-28",114.1286,114.1286,110.8811,111.7162,214660.0],["2014-08-29",112.2729,113.6647,111.577,113.108,157500.0],["2014-09-02",112.8296,112.9688,108.3294,109.5356,137420.0],["2014-09-03",110.725,112.6839,109.5123,110.1186,134640.0],["2014-09-04",110.3052,111.0515,104.3818,105.0815,138680.0],["2014-09-05",104.8949,106.7139,104.755,106.2008,142520.0],["2014-09-08",104.8016,105.5479,100.3708,101.8633,146720.0],["2014-09-09",101.77,102.6561,96.7328,98.1786,254340.0],["2014-09-10",97.619,100.1842,95.6134,98.9715,210160.0],["2014-09-11",96.8727,100.3241,95.0071,99.951,284520.0],["2014-09-12",99.298,99.6245,95.1936,96.6861,270160.0],["2014-09-15",96.2197,98.785,96.1265,97.0593,216580.0],["2014-09-16",97.1059,101.3502,96.7794,99.9976,220400.0],["2014-09-17",100.464,100.7905,98.0854,98.9249,147300.0],["2014-09-18",98.3652,98.9715,94.2142,95.3802,189620.0],["2014-09-19",95.5201,96.2197,92.162,92.9549,269420.0],["2014-09-22",92.6284,92.9083,88.7572,90.2964,245840.0],["2014-09-23",90.3896,93.2814,90.3896,91.1825,176640.0],["2014-09-24",91.0426,94.0276,89.0371,93.328,190980.0],["2014-09-25",93.6078,93.7944,89.5501,89.5501,223020.0],["2014-09-26",89.5967,90.9493,88.4774,89.5967,198220.0],["2014-09-29",88.7106,91.2292,87.9643,90.5296,128840.0],["2014-09-30",90.5296,90.9027,85.3525,86.845,241100.0],["2014-10-01",84.9327,87.6845,83.3935,84.373,365520.0],["2014-10-02",83.1137,84.2331,78.5429,82.6006,306760.0],["2014-10-03",82.4607,82.6939,78.2164,78.2164,262420.0],["2014-10-06",77.9832,79.4757,75.6045,76.7706,297500.0],["2014-10-07",76.1176,77.2836,73.0393,73.2725,389380.0],["2014-10-08",72.6662,74.2053,68.6084,74.112,473780.0],["2014-10-09",72.8994,73.3658,66.463,66.5096,414900.0],["2014-10-10",65.81,66.6962,62.9183,64.0843,593540.0],["2014-10-13",63.991,65.0638,56.9016,56.9949,630760.0],["2014-10-14",59.187,59.9333,55.2692,57.1348,788140.0],["2014-10-15",55.5957,60.1665,53.9633,59.9799,656720.0],["2014-10-16",57.7412,63.1048,57.4147,61.006,599940.0],["2014-10-17",62.9183,64.8306,56.5285,57.2281,607040.0],["2014-10-20",57.0416,58.5341,54.6629,56.5752,390560.0],["2014-10-21",57.1815,59.6068,56.5752,58.3475,431620.0],["2014-10-22",58.9072,61.5191,54.1965,54.2898,559560.0],["2014-10-23",55.7823,57.8345,54.0566,55.3159,352760.0],["2014-10-24",54.8028,54.8494,52.0044,53.2637,378240.0],["2014-10-27",51.6779,52.1909,50.0921,50.6051,385840.0],["2014-10-28",51.0249,53.6368,49.9055,52.9372,331560.0],["2014-10-29",54.1032,59.7934,53.7767,54.6629,445700.0],["2014-10-30",54.2431,54.6162,51.3514,53.6834,526380.0],["2014-10-31",54.4297,55.5024,51.4447,55.2226,515280.0],["2014-11-03",55.549,57.508,52.0044,52.1909,578000.0],["2014-11-04",47.7601,48.4597,43.2359,44.1687,1213560.0],["2014-11-05",46.0344,47.8533,44.7751,46.7806,849900.0],["2014-11-06",46.081,48.2265,44.3086,48.1332,626160.0],["2014-11-07",48.413,53.4969,48.1332,53.3103,625540.0],["2014-11-10",54.7562,57.0416,52.0044,52.5174,1145400.0],["2014-11-11",52.6107,55.7823,51.9577,54.8028,501560.0],["2014-11-12",53.87,58.8605,53.2637,56.7151,618760.0],["2014-11-13",56.1554,56.3886,50.6051,53.0305,468120.0],["2014-11-14",53.0305,55.5024,51.3048,55.0826,448680.0],["2014-11-17",54.383,54.4763,51.0249,51.538,473320.0],["2014-11-18",51.3047,53.7301,51.3047,52.5174,443480.0],["2014-11-19",52.9372,52.9838,49.9055,50.9316,423140.0],["2014-11-20",50.885,53.6834,50.7451,52.9372,461020.0],["2014-11-21",54.1965,56.9483,54.1965,56.6684,395200.0],["2014-11-24",56.0621,56.7617,52.9838,53.5901,280740.0],["2014-11-25",53.1237,54.7095,50.6984,51.4447,306100.0],["2014-11-26",50.885,51.0249,48.8328,48.9261,286740.0],["2014-11-28",44.7284,45.1482,39.1315,41.3236,908720.0],["2014-12-01",41.0438,41.93,36.0999,37.4058,767240.0],["2014-12-02",37.126,38.7118,36.1465,36.473,719320.0],["2014-12-03",36.4019,38.2505,34.6482,36.2123,706120.0],["2014-12-04",35.1222,35.217,31.4725,32.3731,1040300.0],["2014-12-05",32.2783,33.1788,30.5245,31.6621,739040.0],["2014-12-08",30.4771,30.7141,25.9743,26.8275,760100.0],["2014-12-09",27.017,30.9511,27.017,30.8563,815680.0],["2014-12-10",29.0552,30.3823,26.3535,27.5384,599720.0],["2014-12-11",27.3014,28.1546,25.2633,27.254,787140.0],["2014-12-12",26.2113,27.0644,24.8367,24.9315,579520.0],["2014-12-15",25.4529,26.0217,24.0784,24.6945,702840.0],["2014-12-16",23.794,28.5338,23.7466,26.2587,688880.0],["2014-12-17",26.3535,33.1314,26.1639,32.4679,1056960.0],["2014-12-18",33.321,34.1742,26.9223,27.965,962700.0],["2014-12-19",28.0598,34.269,27.491,34.269,1563320.0],["2014-12-22",32.9418,35.5961,30.7141,32.7996,926800.0],["2014-12-23",33.2262,35.8331,32.9892,34.1742,660100.0],["2014-12-24",33.9846,34.3638,31.2829,33.2262,260280.0],["2014-12-26",33.7476,35.5487,32.1835,32.3257,402400.0],["2014-12-29",32.847,35.9279,32.847,33.8898,482260.0],["2014-12-30",33.3684,34.4586,31.9939,31.9939,475740.0],["2014-12-31",31.9939,33.1314,30.5719,32.2783,410260.0],["2015-01-02",32.1835,34.2216,31.0459,33.321,477460.0],["2015-01-05",32.0887,32.2309,28.439,29.2448,701240.0],["2015-01-06",28.913,29.2922,25.9743,27.7754,494860.0],["2015-01-07",29.6714,29.6714,26.1639,27.5384,405540.0],["2015-01-08",28.1072,29.1974,26.7327,27.3962,594020.0],["2015-01-09",27.491,27.8702,24.6471,26.8275,490260.0],["2015-01-12",25.5003,25.6425,23.794,24.4101,425140.0],["2015-01-13",24.4101,26.3535,23.0356,23.6992,541920.0],["2015-01-14",23.0356,24.6471,20.1443,24.3627,976880.0],["2015-01-15",24.5997,24.8841,22.5616,22.8934,340760.0],["2015-01-16",23.0356,23.6518,21.9928,23.2252,607560.0],["2015-01-20",22.4194,23.1778,21.4714,22.4668,464860.0],["2015-01-21",22.5142,23.8414,22.5142,23.6044,441540.0],["2015-01-22",23.6992,23.7466,20.4287,23.2252,571920.0],["2015-01-23",23.1778,23.4622,21.0449,22.0876,508300.0],["2015-01-26",22.0402,22.7038,21.3766,22.3246,455560.0],["2015-01-27",22.2298,22.5616,21.4714,22.1824,523100.0],["2015-01-28",22.135,22.1824,19.7651,19.8125,498960.0],["2015-01-29",20.0495,20.2391,17.49,17.8692,829620.0],["2015-01-30",17.6796,19.2437,16.9686,19.1489,593740.0],["2015-02-02",19.5281,24.1731,19.5281,23.9836,903220.0],["2015-02-03",24.6945,27.254,24.0784,27.2066,1439320.0],["2015-02-04",26.2113,27.5384,24.7419,26.0217,828300.0],["2015-02-05",26.4483,29.2922,26.4483,28.2968,663340.0],["2015-02-06",28.7708,30.2875,27.5858,28.0598,760280.0],["2015-02-09",28.1546,29.8135,25.6425,25.9743,944240.0],["2015-02-10",26.1165,26.7801,22.4194,23.9362,904680.0],["2015-02-11",23.6992,25.6425,22.8934,25.4529,667040.0],["2015-02-12",25.8321,26.9223,25.0737,26.6853,616740.0],["2015-02-13",27.3014,28.8656,27.3014,28.8656,691380.0],["2015-02-17",28.0598,30.9037,27.2066,30.8563,648840.0],["2015-02-18",30.4297,32.4205,29.15,29.2922,566280.0],["2015-02-19",28.0124,30.0505,26.6853,28.2968,604560.0],["2015-02-20",28.3916,29.9557,28.1546,29.15,411140.0],["2015-02-23",28.3916,29.1026,27.017,27.3962,491640.0],["2015-02-24",27.728,28.1546,26.6853,27.3962,325060.0],["2015-02-25",27.6332,28.2494,26.6853,27.9176,399800.0],["2015-02-26",27.3962,27.728,24.5997,24.8841,695180.0],["2015-02-27",24.9315,25.4055,23.794,24.6471,321100.0],["2015-03-02",24.6471,25.0737,23.3674,24.3627,423180.0],["2015-03-03",24.8367,25.6425,23.8414,25.1685,521680.0],["2015-03-04",25.5951,25.9269,23.0356,25.5951,584760.0],["2015-03-05",25.9269,25.9269,23.8414,23.9362,324600.0],["2015-03-06",23.557,24.3627,22.7986,23.1304,362640.0],["2015-03-09",22.9882,23.0356,20.6657,21.5662,676560.0],["2015-03-10",21.3292,22.5616,20.5235,21.9454,423320.0],["2015-03-11",21.898,22.7038,21.424,22.609,573480.0],["2015-03-12",22.846,23.557,21.1397,21.6136,457840.0],["2015-03-13",21.5662,21.6136,19.9547,20.1917,483800.0],["2015-03-16",20.0969,20.1917,18.2484,19.2911,553880.0],["2015-03-17",18.8171,18.8645,17.1582,17.1582,752960.0],["2015-03-18",17.0634,17.253,15.4993,16.4946,1143440.0],["2015-03-19",16.305,16.6842,15.4519,15.9258,688600.0],["2015-03-20",16.1154,16.8738,15.5467,15.5467,1345080.0],["2015-03-23",15.6414,17.016,15.5467,15.7836,615160.0],["2015-03-24",16.1154,16.3998,15.3097,16.1628,527080.0],["2015-03-25",16.305,17.727,16.305,17.3952,802720.0],["2015-03-26",18.4379,18.7223,16.8738,17.4426,402580.0],["2015-03-27",17.253,17.3004,15.5467,16.2102,374460.0],["2015-03-30",16.2576,16.8738,15.7362,16.4946,290200.0],["2015-03-31",16.2576,17.2056,15.9258,16.9212,348340.0],["2015-04-01",17.0634,17.3952,16.4472,16.8738,375540.0],["2015-04-02",16.6842,17.8692,16.4946,17.6322,467720.0],["2015-04-06",17.7744,20.8553,17.6796,20.7605,736580.0],["2015-04-07",20.7131,22.135,20.3813,21.1871,734260.0],["2015-04-08",21.3292,21.5188,19.9073,20.0021,528840.0],["2015-04-09",20.1443,21.1397,19.9547,20.7605,282820.0],["2015-04-10",20.9027,22.1824,20.9027,21.2818,295080.0],["2015-04-13",21.9454,21.9928,20.9975,21.424,239740.0],["2015-04-14",21.7558,22.9408,21.4714,22.4668,492260.0],["2015-04-15",22.7038,24.1258,22.4194,23.4622,763980.0],["2015-04-16",23.3674,24.4101,22.7038,23.4148,424260.0],["2015-04-17",23.4148,23.8414,22.372,23.1304,362640.0],["2015-04-20",23.1304,24.1258,22.846,23.083,279140.0],["2015-04-21",23.1778,23.8414,21.1871,21.1871,370020.0],["2015-04-22",21.2818,22.1824,20.4761,21.424,275060.0],["2015-04-23",21.5662,23.083,21.5662,22.135,261160.0],["2015-04-24",22.3246,22.5616,21.424,21.9454,246880.0],["2015-04-27",22.135,22.9882,21.9928,22.2772,328680.0],["2015-04-28",22.135,23.4622,22.0876,23.2726,298800.0],["2015-04-29",23.2726,25.1685,22.7986,24.1731,434620.0],["2015-04-30",24.4101,25.7847,23.6044,25.4529,498540.0],["2015-05-01",25.3107,25.5003,23.5096,23.9362,497700.0],["2015-05-04",24.031,25.7373,23.9836,23.9836,567540.0],["2015-05-05",24.5997,25.5003,23.2726,23.3674,699220.0],["2015-05-06",23.8414,24.1731,22.1824,22.5616,604020.0],["2015-05-07",22.609,22.846,20.8553,21.6136,528180.0],["2015-05-08",21.7558,21.9928,20.6657,21.9928,456200.0],["2015-05-11",21.1397,21.424,19.5755,20.0495,709960.0],["2015-05-12",19.4807,20.7605,19.4807,20.7131,572340.0],["2015-05-13",20.4761,20.7605,19.6229,20.2391,458680.0],["2015-05-14",19.7177,19.9073,19.0541,19.3859,651580.0],["2015-05-15",19.3385,19.8125,18.2958,19.6703,291780.0],["2015-05-18",19.6703,19.9547,18.8645,19.1963,309940.0],["2015-05-19",18.7697,19.1015,18.3432,18.4853,446520.0],["2015-05-20",18.6749,18.8171,17.7744,18.7223,361700.0],["2015-05-21",18.9593,19.3859,18.438,18.9119,470560.0],["2015-05-22",18.7223,19.7651,18.0114,18.1536,457700.0],["2015-05-26",18.0114,18.0114,17.1582,17.5374,374940.0],["2015-05-27",17.5848,18.201,16.9686,18.0588,249820.0],["2015-05-28",17.8218,18.2958,17.1582,17.3952,239460.0],["2015-05-29",17.3952,17.964,16.779,16.779,487300.0],["2015-06-01",16.8738,17.0634,16.2576,16.305,370280.0],["2015-06-02",16.5894,17.727,16.3524,17.6796,418780.0],["2015-06-03",17.4426,17.9166,16.542,16.8738,466740.0],["2015-06-04",16.8264,16.8738,16.2102,16.4946,258440.0],["2015-06-05",16.4472,17.253,16.2102,17.0634,271460.0],["2015-06-08",16.8264,17.2056,16.1154,16.8264,360720.0],["2015-06-09",17.1582,17.6322,16.4946,16.6842,275540.0],["2015-06-10",17.1108,17.3952,16.6842,17.1582,235280.0],["2015-06-11",17.0634,17.5374,16.5894,17.1108,332500.0],["2015-06-12",16.9686,17.4426,16.1628,16.2102,338160.0],["2015-06-15",16.1154,16.6842,15.7362,16.3524,327960.0],["2015-06-16",16.2576,17.3952,15.9258,17.3478,432060.0],["2015-06-17",17.6322,18.7697,17.1108,18.0114,499300.0],["2015-06-18",18.2958,18.7223,17.6796,17.727,376840.0],["2015-06-19",17.964,18.8171,17.1108,18.7697,982360.0],["2015-06-22",18.7697,18.7697,17.964,18.0588,232260.0],["2015-06-23",18.0114,18.7223,17.6796,18.4853,392900.0],["2015-06-24",18.6749,18.7697,17.6322,17.7744,373860.0],["2015-06-25",17.8218,18.438,17.5848,18.2484,198500.0],["2015-06-26",18.0588,18.2484,17.3478,17.3478,868460.0],["2015-06-29",17.3478,17.5848,15.9258,15.9258,429980.0],["2015-06-30",16.2102,16.4946,15.5941,15.7836,327360.0],["2015-07-01",14.8831,15.6414,12.5606,12.608,1041760.0],["2015-07-02",12.6554,12.8923,10.1906,11.6126,1397720.0],["2015-07-06",10.949,11.1386,10.001,10.0484,741040.0],["2015-07-07",10.0484,10.949,9.3375,10.949,560360.0],["2015-07-08",10.6646,10.9016,9.7167,10.0958,406600.0],["2015-07-09",10.5224,10.9016,10.1906,10.238,479220.0],["2015-07-10",10.3328,10.5698,9.3375,9.5271,504600.0],["2015-07-13",9.5271,10.3802,9.1953,10.3802,377480.0],["2015-07-14",10.1432,10.949,9.9063,10.8542,390080.0],["2015-07-15",10.8542,11.3756,9.6693,9.6693,360300.0],["2015-07-16",9.7167,9.9063,9.5745,9.7641,185760.0],["2015-07-17",9.8115,9.8589,9.1479,9.2901,359580.0],["2015-07-20",9.1953,9.2901,7.6311,7.6311,431840.0],["2015-07-21",7.6785,8.5317,6.7306,8.1999,364820.0],["2015-07-22",7.6311,8.4843,7.6311,8.3895,249440.0],["2015-07-23",8.2947,8.8635,7.8207,8.8635,328520.0],["2015-07-24",8.7213,8.7213,7.4415,7.6311,357280.0],["2015-07-27",7.9629,8.0103,6.3988,6.6358,448120.0],["2015-07-28",6.6358,6.9202,6.2092,6.5884,381760.0],["2015-07-29",6.5884,7.2519,6.304,6.7306,449420.0],["2015-07-30",6.6358,6.778,6.0196,6.3514,269020.0],["2015-07-31",6.3514,6.3514,5.9248,5.9722,162500.0],["2015-08-03",6.1618,6.304,5.3086,5.3086,1312160.0],["2015-08-04",5.356,5.6404,4.6924,4.6924,525200.0],["2015-08-05",4.7872,7.2045,4.7872,5.6404,1296240.0],["2015-08-06",5.9248,7.9155,5.4982,7.5363,800800.0],["2015-08-07",7.5837,9.4797,7.015,8.1999,628580.0],["2015-08-10",8.2473,9.3375,7.5837,9.0057,286980.0],["2015-08-11",8.8161,10.0958,8.6739,9.1479,396520.0],["2015-08-12",9.2901,15.3097,9.2427,15.3097,771940.0],["2015-08-13",14.1247,14.8357,11.7074,12.4658,645860.0],["2015-08-14",12.4184,15.3097,12.4184,13.0345,565560.0],["2015-08-17",13.2715,13.9825,12.0866,12.5132,361700.0],["2015-08-18",12.8923,13.4137,11.9918,12.1814,286740.0],["2015-08-19",13.2715,13.3189,10.5698,10.5698,324000.0],["2015-08-20",10.5224,11.1386,9.6219,10.8542,282840.0],["2015-08-21",10.949,11.7548,10.238,10.238,281040.0],["2015-08-24",9.4797,10.8542,8.1051,9.3375,298420.0],["2015-08-25",10.3328,11.0912,9.3375,9.3375,433480.0],["2015-08-26",9.6219,9.9536,9.1479,9.2901,373300.0],["2015-08-27",9.6219,16.8264,9.5271,15.6414,619080.0],["2015-08-28",13.1293,15.6414,12.5132,14.5039,625060.0],["2015-08-31",14.1247,14.8831,13.0819,14.4565,355560.0],["2015-09-01",13.7929,14.7409,12.9397,12.9397,357100.0],["2015-09-02",13.6033,14.5987,13.0819,14.5039,250040.0],["2015-09-03",14.7883,19.2911,14.6935,18.6275,1036080.0],["2015-09-04",18.4853,18.8171,17.3478,17.4426,437980.0],["2015-09-08",18.5327,18.5327,14.9779,15.3097,369020.0],["2015-09-09",15.1201,16.779,13.6507,13.8403,285220.0],["2015-09-10",13.6981,14.5513,13.2241,14.2669,181020.0],["2015-09-11",14.0299,14.2195,12.2762,12.4184,267140.0],["2015-09-14",12.2288,12.5132,11.3756,11.4704,162320.0],["2015-09-15",11.2808,12.8449,11.2334,11.7074,182280.0],["2015-09-16",12.7975,13.6981,12.0392,12.9397,336800.0],["2015-09-17",12.8449,13.2241,11.5178,11.5178,278380.0],["2015-09-18",11.2334,11.9918,10.7594,11.3282,561760.0],["2015-09-21",11.66,11.7074,10.6646,10.7594,339800.0],["2015-09-22",10.6646,11.1386,10.3802,10.3802,229480.0],["2015-09-23",10.475,10.9964,8.7687,8.9109,307520.0],["2015-09-24",8.7213,11.2808,8.3895,11.1386,630140.0],["2015-09-25",11.3756,11.3756,9.5745,9.5745,279940.0],["2015-09-28",9.4323,9.4797,8.5791,8.6739,170060.0],["2015-09-29",9.1005,9.2427,8.5317,8.8161,264300.0],["2015-09-30",8.8161,9.9063,8.1051,9.0531,297800.0],["2015-10-01",9.5745,9.9536,8.6739,8.9109,184680.0],["2015-10-02",8.6739,10.3802,8.6265,10.3802,333740.0],["2015-10-05",10.238,12.7028,10.1432,12.608,398260.0],["2015-10-06",12.4184,14.7883,12.2762,14.4091,515300.0],["2015-10-07",14.9305,16.0206,12.7975,13.0819,543680.0],["2015-10-08",13.2715,15.7362,13.2715,14.5987,277420.0],["2015-10-09",14.6935,15.5467,13.4137,13.5085,329740.0],["2015-10-12",13.6981,13.6981,12.0866,12.608,249780.0],["2015-10-13",12.3236,13.7929,12.2762,12.5132,150340.0],["2015-10-14",12.371,13.6033,12.3236,13.0819,193900.0],["2015-10-15",13.2241,13.9351,13.0345,13.6033,187640.0],["2015-10-16",13.7929,13.8877,13.0345,13.2715,122820.0],["2015-10-19",12.7975,13.2241,12.4184,12.7975,356200.0],["2015-10-20",12.7028,13.8877,12.608,13.5085,182320.0],["2015-10-21",13.2241,13.4611,12.7502,13.0345,139060.0],["2015-10-22",12.9397,13.3189,12.3236,13.2241,224680.0],["2015-10-23",12.9871,13.2241,12.2762,12.371,283360.0],["2015-10-26",12.3236,12.4184,10.949,10.949,360280.0],["2015-10-27",10.949,11.1386,10.4276,10.6172,283980.0],["2015-10-28",10.5224,11.7548,10.5224,11.4704,158800.0],["2015-10-29",11.5178,12.1814,10.5698,11.3756,202300.0],["2015-10-30",11.3756,11.5652,10.4276,10.9016,164640.0],["2015-11-02",10.7594,11.8022,10.6646,11.7548,160580.0],["2015-11-03",12.0392,13.0345,11.9918,13.0345,205880.0],["2015-11-04",13.0345,14.2195,12.0392,13.3663,340760.0],["2015-11-05",13.5085,13.9825,12.5606,13.3663,168540.0],["2015-11-06",12.9397,13.6033,12.7501,12.7975,119580.0],["2015-11-09",12.9871,13.4137,12.3236,13.0345,148580.0],["2015-11-10",12.8449,13.3663,12.5606,12.9397,73600.0],["2015-11-11",12.7502,13.0345,11.6126,12.0866,296560.0],["2015-11-12",11.8022,12.0866,11.1386,11.3756,136820.0],["2015-11-13",11.3756,11.9918,10.9964,11.8496,167260.0],["2015-11-16",11.9918,12.7975,11.4704,12.6554,157200.0],["2015-11-17",12.134,12.9397,12.0866,12.371,162740.0],["2015-11-18",12.6554,13.2715,12.134,12.6554,176580.0],["2015-11-19",12.2288,12.6554,11.9918,12.2288,188960.0],["2015-11-20",12.134,12.5606,11.6126,11.6126,175740.0],["2015-11-23",11.6126,12.2762,10.9016,10.9964,177120.0],["2015-11-24",11.186,11.897,11.0912,11.897,189980.0],["2015-11-25",11.9918,12.9871,11.2808,12.4184,180220.0],["2015-11-27",12.1814,12.2762,11.4704,11.4704,99920.0],["2015-11-30",11.6126,12.5132,11.4704,12.0392,112500.0],["2015-12-01",12.2288,12.4658,11.4704,11.4704,153460.0],["2015-12-02",11.3282,11.4704,10.6646,10.8542,275860.0],["2015-12-03",10.9964,11.3282,10.5224,10.7594,203100.0],["2015-12-04",10.3328,10.3802,8.9583,8.9583,416460.0],["2015-12-07",8.5791,8.8635,7.6311,8.6739,474340.0],["2015-12-08",8.2947,10.8068,7.5837,10.5698,263560.0],["2015-12-09",10.6172,11.5652,9.6693,9.8589,156420.0],["2015-12-10",9.7167,9.9536,9.5271,9.9536,89560.0],["2015-12-11",9.7641,9.8589,9.0057,9.2427,179280.0],["2015-12-14",9.1005,9.6219,8.1525,9.0531,192640.0],["2015-12-15",9.0531,9.6693,8.9583,9.5271,166620.0],["2015-12-16",9.5271,9.6219,8.4843,8.7213,257940.0],["2015-12-17",8.5317,9.2901,8.5317,9.0531,110380.0],["2015-12-18",8.9109,9.0057,8.3421,8.6265,149300.0],["2015-12-21",8.3421,9.0057,8.2473,8.8161,186000.0],["2015-12-22",8.6265,9.0531,8.6265,8.8161,117080.0],["2015-12-23",8.9109,10.1906,8.7213,10.1906,500940.0],["2015-12-24",10.0484,10.5224,9.2901,9.3375,137540.0],["2015-12-28",8.8161,9.1479,8.5791,8.6265,156880.0],["2015-12-29",8.8635,9.1005,8.5317,9.0531,179760.0],["2015-12-30",8.7687,8.9583,8.0577,8.1999,211200.0],["2015-12-31",8.3421,9.0531,7.5837,8.8635,334780.0],["2016-01-04",8.8635,8.9109,7.8207,8.4843,190380.0],["2016-01-05",8.4843,8.4843,7.9629,8.1999,96400.0],["2016-01-06",7.8207,7.9155,7.1571,7.1571,298860.0],["2016-01-07",7.1097,7.2993,6.3514,6.3988,208920.0],["2016-01-08",6.3988,6.6832,6.1618,6.3988,246700.0],["2016-01-11",6.2092,6.3988,5.9248,5.9248,274660.0],["2016-01-12",6.2092,6.304,5.2138,5.2612,207720.0],["2016-01-13",5.2612,5.5456,4.9294,4.9768,288420.0],["2016-01-14",4.9294,6.5884,4.5976,6.3514,481040.0],["2016-01-15",5.6878,6.2092,5.3086,6.067,235880.0],["2016-01-19",5.7826,6.0196,5.119,5.119,310000.0],["2016-01-20",4.8346,6.541,4.7398,6.4936,262280.0],["2016-01-21",6.4936,7.6785,6.0196,7.5363,396200.0],["2016-01-22",7.9629,8.8635,7.2993,8.0577,445560.0],["2016-01-25",8.0103,8.0577,4.7398,4.9768,730880.0],["2016-01-26",5.593,7.6311,5.4508,7.5363,781980.0],["2016-01-27",7.1097,8.3895,6.7306,7.6785,246080.0],["2016-01-28",8.3421,8.6739,7.8681,8.1051,215620.0],["2016-01-29",7.9155,8.4843,7.8207,8.2947,204800.0],["2016-02-01",7.9629,8.0577,7.3941,7.6311,126660.0],["2016-02-02",7.1571,7.2045,6.4936,6.6832,204520.0],["2016-02-03",6.8254,7.1571,6.067,6.778,562800.0],["2016-02-04",6.778,7.2519,5.9248,6.067,385000.0],["2016-02-05",5.7826,7.1571,5.6878,6.304,337680.0],["2016-02-08",5.9248,6.1618,5.2612,5.4034,293640.0],["2016-02-09",5.4982,5.7352,5.119,5.2612,283020.0],["2016-02-10",5.3086,5.8774,5.0716,5.2138,195960.0],["2016-02-11",5.2138,5.593,5.0242,5.2612,339780.0],["2016-02-12",5.4508,5.593,5.1664,5.356,279400.0],["2016-02-16",5.4508,5.4982,4.7872,4.7872,438320.0],["2016-02-17",5.0716,6.067,4.9294,5.8774,486520.0],["2016-02-18",6.1144,6.304,4.9294,4.9768,351100.0],["2016-02-19",4.9294,5.356,4.8346,4.9294,318900.0],["2016-02-22",5.1664,5.3086,4.5502,4.9294,1149980.0],["2016-02-23",5.0242,5.0242,4.2658,4.408,533300.0],["2016-02-24",4.408,4.4554,3.7919,4.0763,394440.0],["2016-02-25",4.2185,4.3606,3.8867,3.9341,174660.0],["2016-02-26",4.0289,4.5028,3.8393,4.0763,294060.0],["2016-02-29",4.1237,4.3606,3.8393,3.8393,276560.0],["2016-03-01",3.8867,3.9815,3.5549,3.6971,406340.0],["2016-03-02",3.6971,3.7445,3.0335,3.1283,1029040.0],["2016-03-03",3.3653,3.4601,3.2231,3.2705,698620.0],["2016-03-04",3.5549,4.6924,3.4601,4.3132,1507800.0],["2016-03-07",4.9294,5.8774,4.9294,5.8774,1170440.0],["2016-03-08",5.6878,5.7826,3.3653,3.4601,1042940.0],["2016-03-09",4.408,5.5456,4.3132,5.0716,1470860.0],["2016-03-10",4.9294,4.9768,4.5502,4.7872,507340.0],["2016-03-11",5.2138,5.356,4.8346,5.119,439140.0],["2016-03-14",5.0242,5.119,4.645,4.7398,366800.0],["2016-03-15",4.645,4.7872,4.0763,4.3606,370500.0],["2016-03-16",4.408,4.6924,4.408,4.5502,409800.0],["2016-03-17",4.8346,4.9294,4.0289,4.1237,547880.0],["2016-03-18",4.3132,4.5028,3.2231,3.2231,3354860.0],["2016-03-21",3.6497,3.9341,3.5075,3.5549,376720.0],["2016-03-22",3.7919,3.8393,3.4127,3.5549,285560.0],["2016-03-23",3.6971,3.6971,3.2231,3.3653,328860.0],["2016-03-24",3.3179,3.5075,3.2231,3.3653,235200.0],["2016-03-28",3.5075,3.6023,3.3179,3.5075,183800.0],["2016-03-29",3.5075,4.0289,3.3179,3.9341,308520.0],["2016-03-30",4.0763,4.2185,3.6971,4.0289,249280.0],["2016-03-31",3.8393,3.9341,3.5549,3.6497,222220.0],["2016-04-01",3.7919,3.7919,3.4127,3.5075,132080.0],["2016-04-04",3.3653,3.7919,3.3653,3.6497,163900.0],["2016-04-05",3.5549,3.7445,3.5549,3.6497,87180.0],["2016-04-06",3.7445,3.9815,3.6971,3.6971,199660.0],["2016-04-07",3.6971,3.8393,3.5549,3.8393,126400.0],["2016-04-08",3.9815,4.2658,3.8393,4.0763,374420.0],["2016-04-11",4.0763,4.2185,3.9341,4.1237,271260.0],["2016-04-12",4.0289,4.3606,3.9815,3.9815,449860.0],["2016-04-13",4.0289,4.1237,3.3653,3.5075,315360.0],["2016-04-14",3.5549,3.6023,3.3653,3.4127,238300.0],["2016-04-15",3.5075,3.6023,3.3179,3.4601,131160.0],["2016-04-18",3.3179,3.4127,3.2231,3.3179,212100.0],["2016-04-19",3.3653,3.7919,3.3653,3.6023,290440.0],["2016-04-20",3.6023,3.8867,3.5075,3.6971,294420.0],["2016-04-21",3.8393,3.8867,3.6497,3.7919,145840.0],["2016-04-22",3.6497,4.0289,3.6497,3.9815,245660.0],["2016-04-25",4.0763,4.2658,3.5075,3.6497,288260.0],["2016-04-26",3.6971,3.8867,3.6497,3.6971,105920.0],["2016-04-27",3.9341,4.1711,3.7919,3.9341,238940.0],["2016-04-28",4.0763,4.2658,3.8867,4.1237,258340.0],["2016-04-29",4.2185,4.2658,3.6971,3.8393,219680.0],["2016-05-02",3.8867,3.9341,3.5549,3.6023,136220.0],["2016-05-03",3.6971,3.6971,3.3653,3.4601,156080.0],["2016-05-04",3.5075,3.7445,3.4601,3.5549,130300.0],["2016-05-05",3.6023,3.7919,3.6023,3.6971,115560.0],["2016-05-06",3.6023,3.6971,3.5075,3.5075,73220.0],["2016-05-09",3.6497,3.6497,3.2705,3.3179,183400.0],["2016-05-10",3.5075,3.5075,3.2705,3.3179,106340.0],["2016-05-11",3.3653,3.5075,3.2705,3.3653,88640.0],["2016-05-12",3.5075,3.5075,3.2705,3.2705,75260.0],["2016-05-13",3.3179,3.4127,3.1283,3.3179,122160.0],["2016-05-16",3.4127,3.4127,3.2231,3.3179,83940.0],["2016-05-17",3.3653,3.4127,3.2231,3.3179,89140.0],["2016-05-18",3.3179,3.4127,3.1283,3.2231,102800.0],["2016-05-19",3.1283,3.3179,2.8913,2.9387,208200.0],["2016-05-20",2.9387,3.1757,2.9387,3.0809,108360.0],["2016-05-23",3.1283,3.1757,2.7965,2.8913,317720.0],["2016-05-24",2.8439,2.8913,2.6069,2.6543,373400.0],["2016-05-25",2.6069,3.2705,2.6069,3.1757,276680.0],["2016-05-26",3.3179,3.5075,2.9387,2.9861,362920.0],["2016-05-27",2.9861,3.1757,2.7965,2.9387,213740.0],["2016-05-31",2.9387,3.3653,2.9387,3.1283,193480.0],["2016-06-01",3.1283,3.4127,3.0335,3.2231,299480.0],["2016-06-02",3.2705,3.5075,3.2231,3.5075,222180.0],["2016-06-03",3.5075,3.5075,3.3179,3.4601,188660.0],["2016-06-06",3.5075,4.0289,3.4601,4.0289,387640.0],["2016-06-07",4.0763,4.9768,3.9815,4.645,729620.0],["2016-06-08",4.7398,5.1664,4.7398,4.9294,482420.0],["2016-06-09",4.9294,4.9294,4.4554,4.4554,363940.0],["2016-06-10",4.3606,4.3606,4.1237,4.1711,164520.0],["2016-06-13",4.0763,4.4554,3.9815,4.1237,138880.0],["2016-06-14",4.2185,4.2185,3.7919,3.9815,274740.0],["2016-06-15",3.8867,4.3606,3.8393,4.1237,188120.0],["2016-06-16",4.0289,4.2658,3.8393,4.1711,192220.0],["2016-06-17",4.2658,4.5976,4.1711,4.408,299100.0],["2016-06-20",4.5502,4.645,4.3606,4.5502,109280.0],["2016-06-21",4.5976,4.5976,4.2185,4.2185,238600.0],["2016-06-22",4.3132,4.408,4.2185,4.3606,167600.0],["2016-06-23",4.408,4.5502,4.2658,4.2658,134920.0],["2016-06-24",3.7919,4.0289,3.6971,3.7919,586480.0],["2016-06-27",3.9341,3.9815,3.4601,3.9815,373340.0],["2016-06-28",4.1237,4.2658,4.0289,4.2185,175220.0],["2016-06-29",4.2658,4.4554,4.1237,4.1711,220200.0],["2016-06-30",4.2658,4.3606,3.8867,3.9815,135040.0],["2016-07-01",4.2185,4.2658,4.0763,4.1237,147100.0],["2016-07-05",4.0763,4.1237,3.6971,3.8867,116340.0],["2016-07-06",3.7445,4.0289,3.6971,3.9341,56620.0],["2016-07-07",4.0289,4.2658,3.7445,3.8393,109420.0],["2016-07-08",3.9341,4.1711,3.8867,4.0289,89260.0],["2016-07-11",4.0289,4.1237,3.9341,3.9815,46220.0],["2016-07-12",3.9815,4.2658,3.9815,4.1711,114840.0],["2016-07-13",4.1711,4.2658,4.0289,4.1237,54820.0],["2016-07-14",4.2658,4.3606,4.0763,4.3606,129520.0],["2016-07-15",4.3606,4.3606,4.2185,4.3132,54360.0],["2016-07-18",4.3132,4.3132,4.1711,4.2658,35840.0],["2016-07-19",4.1711,4.2658,3.8393,3.9815,222020.0],["2016-07-20",3.9341,4.0763,3.6497,4.0763,178580.0],["2016-07-21",3.8393,3.8867,3.5075,3.6023,489980.0],["2016-07-22",3.6497,3.7919,3.5549,3.6971,195200.0],["2016-07-25",3.5549,3.6497,3.2705,3.3653,206120.0],["2016-07-26",3.4601,3.5549,3.3653,3.4601,130780.0],["2016-07-27",3.4601,3.7445,3.2705,3.4127,128300.0],["2016-07-28",3.3653,3.5075,3.3179,3.4127,156900.0],["2016-07-29",3.4127,3.9815,3.3653,3.8867,235280.0],["2016-08-01",3.6781,3.6781,2.6069,2.7301,826700.0],["2016-08-02",2.7491,2.8723,2.5026,2.7681,529400.0],["2016-08-03",2.7491,3.3274,2.6448,3.2894,805900.0],["2016-08-04",3.28,4.0383,3.1946,3.9625,958000.0],["2016-08-05",3.9625,3.9909,3.7634,3.972,313000.0],["2016-08-08",4.1047,4.1331,3.8961,3.9056,188800.0],["2016-08-09",3.8961,4.2564,3.8961,3.9056,789100.0],["2016-08-10",3.9151,3.9625,3.6023,3.735,291600.0],["2016-08-11",3.8487,3.953,3.735,3.8961,298500.0],["2016-08-12",3.9341,4.19,3.8013,4.1711,451300.0],["2016-08-15",4.2185,4.5218,4.1331,4.3606,578800.0],["2016-08-16",4.3606,6.0575,4.2753,5.811,3356000.0],["2016-08-17",6.1144,6.1618,5.2138,5.4603,1470100.0],["2016-08-18",5.4982,6.996,5.4887,6.1807,2547000.0],["2016-08-19",6.1618,6.1807,5.7447,5.83,527200.0],["2016-08-22",5.6594,5.6594,4.9863,5.1569,648600.0],["2016-08-23",5.1095,5.83,5.0242,5.5551,1062500.0],["2016-08-24",5.4034,5.6025,4.9863,5.0527,436700.0],["2016-08-25",4.9863,5.5266,4.9768,5.2043,635000.0],["2016-08-26",5.2423,5.3939,5.0716,5.2043,383700.0],["2016-08-29",5.2138,6.522,5.2043,6.285,2567600.0],["2016-08-30",6.3893,6.8728,5.9153,6.3229,1406800.0],["2016-08-31",6.1997,6.7211,6.0954,6.5125,1028100.0],["2016-09-01",6.3988,6.5125,6.2092,6.4083,794200.0],["2016-09-02",6.6073,6.8254,6.3135,6.5599,860500.0],["2016-09-06",6.5599,7.1097,6.5599,6.6168,1145200.0],["2016-09-07",6.6737,8.0008,6.6737,7.7923,1589700.0],["2016-09-08",7.944,8.162,7.4036,7.7449,1413900.0],["2016-09-09",7.5837,7.8018,7.3941,7.5932,822700.0],["2016-09-12",7.4321,7.6785,7.1666,7.5174,636600.0],["2016-09-13",7.5174,7.7449,7.3562,7.707,638400.0],["2016-09-14",7.7354,8.0577,6.9107,7.3657,1247200.0],["2016-09-15",7.4889,7.5743,7.214,7.4321,369900.0],["2016-09-16",7.1571,7.4036,7.0055,7.0055,437200.0],["2016-09-19",7.0339,7.2899,6.5789,6.7874,646600.0],["2016-09-20",6.6073,6.9012,6.1618,6.6832,612300.0],["2016-09-21",6.74,7.4321,6.74,6.9012,471300.0],["2016-09-22",7.015,7.2614,6.778,6.7874,329300.0],["2016-09-23",6.8822,7.0529,6.3988,6.5789,391000.0],["2016-09-26",6.7969,7.1477,6.6832,6.9107,595800.0],["2016-09-27",6.6452,7.0718,6.6452,6.9391,496700.0],["2016-09-28",7.0529,7.4226,6.8443,7.2425,705300.0],["2016-09-29",7.2045,7.5743,7.1097,7.2614,646900.0],["2016-09-30",7.3088,7.5269,7.2045,7.2425,406900.0],["2016-10-03",7.2425,7.2709,6.8064,7.0813,478400.0],["2016-10-04",6.9296,7.1666,6.9202,7.0339,233700.0],["2016-10-05",7.1666,7.2709,7.015,7.2235,503600.0],["2016-10-06",7.2519,7.5837,7.214,7.2993,445900.0],["2016-10-07",7.2425,7.3278,7.0908,7.1571,276900.0],["2016-10-10",7.2519,7.8207,7.1571,7.6311,474000.0],["2016-10-11",7.5648,8.1525,7.5648,8.0672,726800.0],["2016-10-12",7.9534,8.1051,7.4889,7.6217,725500.0],["2016-10-13",7.6311,7.925,7.5458,7.6785,525300.0],["2016-10-14",7.688,7.7449,7.3941,7.7164,512500.0],["2016-10-17",8.0103,8.0103,7.5648,7.8302,499900.0],["2016-10-18",7.8681,8.5127,7.6785,8.2284,1115400.0],["2016-10-19",8.3421,8.873,8.1051,8.5981,1009500.0],["2016-10-20",8.6739,9.9536,8.5981,9.6882,1770200.0],["2016-10-21",9.8209,10.1717,9.4228,9.7735,1321100.0],["2016-10-24",9.8589,9.9063,9.328,9.565,517500.0],["2016-10-25",9.5745,9.6029,9.0152,9.4797,1149900.0],["2016-10-26",9.2427,9.3944,8.7213,9.1953,1228300.0],["2016-10-27",9.328,9.4702,9.1384,9.3659,366200.0],["2016-10-28",9.1574,9.5365,9.1479,9.4038,319900.0],["2016-10-31",9.3849,9.4038,8.9109,9.2522,334100.0],["2016-11-01",9.2711,9.4228,8.8824,8.9488,604500.0],["2016-11-02",8.7687,8.835,8.3137,8.5222,960100.0],["2016-11-03",8.4179,8.5791,8.0577,8.1715,954700.0],["2016-11-04",7.9534,8.3421,7.8681,8.0577,853100.0],["2016-11-07",8.1999,8.5317,7.9724,8.1336,1045600.0],["2016-11-08",8.5317,9.2427,8.1999,8.4369,1609900.0],["2016-11-09",8.2094,8.6075,7.8207,8.3516,945800.0],["2016-11-10",8.3042,8.4938,8.1904,8.1904,625300.0],["2016-11-11",8.1525,8.1525,7.669,7.8018,759700.0],["2016-11-14",7.6501,7.8586,7.4889,7.8207,653700.0],["2016-11-15",7.8681,8.7023,7.8586,8.5317,770600.0],["2016-11-16",8.5033,8.6739,8.2757,8.4843,556600.0],["2016-11-17",8.5317,8.617,7.906,7.9345,765500.0],["2016-11-18",7.9345,8.5507,7.9155,8.3231,553800.0],["2016-11-21",8.8256,9.1384,8.3421,8.9014,900500.0],["2016-11-22",8.835,9.2332,8.6644,8.6739,882300.0],["2016-11-23",8.5127,8.636,8.3231,8.4085,626500.0],["2016-11-25",8.3042,8.3611,8.0103,8.0482,518900.0],["2016-11-28",8.0672,8.2568,7.944,7.9724,454400.0],["2016-11-29",7.8207,8.4748,7.1287,8.4464,900400.0],["2016-11-30",8.7877,9.2427,8.6644,8.9678,1368000.0],["2016-12-01",9.1289,10.1906,9.1005,9.783,1306800.0],["2016-12-02",9.8873,10.1906,9.7167,9.8873,760100.0],["2016-12-05",10.2286,10.7594,10.1622,10.6172,933800.0],["2016-12-06",10.5319,10.8542,10.3328,10.4087,690100.0],["2016-12-07",10.4845,10.6931,10.0295,10.3613,853200.0],["2016-12-08",10.5793,10.6362,10.1053,10.4656,621900.0],["2016-12-09",10.5414,10.7499,10.4182,10.475,476900.0],["2016-12-12",10.7594,11.0154,10.2191,10.3802,529500.0],["2016-12-13",10.4561,10.4656,10.0579,10.1148,507000.0],["2016-12-14",10.02,10.0295,9.2711,9.2996,896400.0],["2016-12-15",9.2427,9.6219,8.8635,9.4986,438200.0],["2016-12-16",9.5081,9.6313,9.0531,9.1289,497600.0],["2016-12-19",9.1005,9.4797,9.0057,9.4038,290200.0],["2016-12-20",9.5176,9.5176,9.1479,9.2996,310400.0],["2016-12-21",9.4323,9.5934,9.0152,9.091,259000.0],["2016-12-22",9.091,9.4417,9.091,9.2332,194000.0],["2016-12-23",9.1668,9.5745,9.1194,9.3564,266100.0],["2016-12-27",9.4512,10.1906,9.328,9.7925,304700.0],["2016-12-28",9.8115,10.1622,9.4986,9.4986,314000.0],["2016-12-29",9.5555,9.783,9.1384,9.3659,433100.0],["2016-12-30",9.2522,9.6124,9.2522,9.3375,372800.0],["2017-01-03",9.4323,9.5365,8.7497,9.072,386100.0],["2017-01-04",9.0436,9.9157,8.7877,9.8778,558000.0],["2017-01-05",9.8873,10.257,9.7356,9.9252,524800.0],["2017-01-06",10.0105,10.0674,9.7546,9.9536,350000.0],["2017-01-09",9.8778,9.8778,9.2901,9.7261,404600.0],["2017-01-10",9.7451,9.7641,9.4323,9.5271,489200.0],["2017-01-11",9.6219,9.8399,9.5176,9.6598,275600.0],["2017-01-12",9.7735,9.7925,9.4607,9.565,233200.0],["2017-01-13",9.4323,9.802,9.4323,9.5934,257800.0],["2017-01-17",9.6882,9.7546,9.4891,9.5839,183800.0],["2017-01-18",9.3375,9.6977,9.0057,9.4891,322600.0],["2017-01-19",9.4986,9.5555,9.2711,9.4133,164800.0],["2017-01-20",9.5176,9.6408,9.3754,9.4228,143300.0],["2017-01-23",9.309,9.4038,9.11,9.3564,308000.0],["2017-01-24",9.4417,9.7356,9.2237,9.6219,249000.0],["2017-01-25",9.6408,10.1432,9.6219,9.9157,348100.0],["2017-01-26",10.0484,12.2098,10.0295,12.0487,2642500.0],["2017-01-27",12.1814,12.7217,11.7453,12.3899,1038400.0],["2017-01-30",12.3236,12.4942,11.5652,11.8875,1171100.0],["2017-01-31",11.9444,12.1055,11.6884,11.8022,296500.0],["2017-02-01",11.878,11.897,11.4135,11.8211,506700.0],["2017-02-02",11.8117,12.0392,11.442,11.641,777400.0],["2017-02-03",11.5368,11.8591,11.4799,11.8117,768000.0],["2017-02-06",11.8685,12.0866,10.9301,11.1007,514000.0],["2017-02-07",10.8542,11.1386,10.5698,10.9395,342600.0],["2017-02-08",10.8353,11.2429,10.6646,11.2144,287200.0],["2017-02-09",11.2618,11.4135,11.0817,11.3851,167900.0],["2017-02-10",11.442,11.7263,11.2903,11.3851,307400.0],["2017-02-13",11.3472,11.3756,10.9111,11.2618,246000.0],["2017-02-14",11.3092,11.3092,10.9111,10.949,407100.0],["2017-02-15",10.8542,10.8827,10.4656,10.5603,644600.0],["2017-02-16",10.6172,10.6551,10.1053,10.1906,783400.0],["2017-02-17",10.4371,10.5603,9.3185,9.5745,1366400.0],["2017-02-21",9.4228,10.3423,9.3849,9.9726,891800.0],["2017-02-22",9.8589,9.9536,9.6124,9.7735,388000.0],["2017-02-23",9.9631,10.1338,9.4228,9.6977,758500.0],["2017-02-24",9.2427,9.4512,8.4464,8.5696,1014700.0],["2017-02-27",8.6644,8.9867,8.617,8.8919,557900.0],["2017-02-28",8.7497,8.9204,8.5412,8.8824,311400.0],["2017-03-01",8.9109,9.4797,8.854,9.4038,765200.0],["2017-03-02",9.328,9.3564,8.6549,8.7213,444100.0],["2017-03-03",8.7213,8.854,8.3516,8.3895,419200.0],["2017-03-06",8.5317,8.8919,8.5222,8.7877,658700.0],["2017-03-07",8.854,8.854,8.3895,8.4085,523500.0],["2017-03-08",8.3326,8.3421,7.7544,7.7638,884300.0],["2017-03-09",7.9914,8.4274,7.8207,8.38,1228400.0],["2017-03-10",8.5222,8.5317,7.9345,8.2284,431500.0],["2017-03-13",8.2473,8.5222,8.2284,8.38,297600.0],["2017-03-14",8.1904,8.2852,7.8397,8.2473,392500.0],["2017-03-15",8.3421,8.6834,8.1715,8.4748,623300.0],["2017-03-16",8.5222,8.5981,8.2852,8.4369,292100.0],["2017-03-17",8.5033,8.5127,7.8397,7.8586,1052100.0],["2017-03-20",8.0293,8.1051,7.5269,8.0767,707300.0],["2017-03-21",8.0103,8.0956,7.8776,8.0008,345800.0],["2017-03-22",7.906,7.9629,7.6501,7.7259,325700.0],["2017-03-23",7.8776,8.181,7.7354,8.1051,298100.0],["2017-03-24",8.0103,8.5696,7.8871,8.4274,661000.0],["2017-03-27",8.1715,8.3421,8.0008,8.1336,313300.0],["2017-03-28",8.1051,8.4369,8.1051,8.2568,245600.0],["2017-03-29",8.2473,8.6929,8.2473,8.6549,296300.0],["2017-03-30",8.5696,8.6834,8.3516,8.3895,265400.0],["2017-03-31",8.3611,8.7687,8.3231,8.7497,323000.0],["2017-04-03",8.7403,8.7497,8.3326,8.4653,228700.0],["2017-04-04",8.3611,8.8919,8.3611,8.636,400600.0],["2017-04-05",8.7971,8.873,8.5317,8.5886,408000.0],["2017-04-06",8.5791,8.7687,8.4843,8.7308,340900.0],["2017-04-07",8.7308,8.7497,8.5317,8.6739,136700.0],["2017-04-10",8.7687,8.8161,8.6075,8.7403,199400.0],["2017-04-11",8.7592,9.4797,8.6455,9.4512,826000.0],["2017-04-12",9.4702,9.7451,9.091,9.1668,306300.0],["2017-04-13",9.2237,9.3375,8.8161,8.8256,148300.0],["2017-04-17",8.854,9.0152,8.6549,8.7118,193100.0],["2017-04-18",8.6644,8.8445,8.5317,8.6265,288900.0],["2017-04-19",8.617,8.7782,8.5791,8.6834,272400.0],["2017-04-20",8.6549,8.7592,8.4274,8.4653,353100.0],["2017-04-21",8.4938,8.5317,8.181,8.1999,266600.0],["2017-04-24",8.162,8.3421,7.8871,8.1904,262300.0],["2017-04-25",8.1715,8.6929,8.0577,8.5886,213400.0],["2017-04-26",8.5601,8.8256,8.5222,8.6265,216700.0],["2017-04-27",8.6265,8.6265,8.1715,8.4085,256100.0],["2017-04-28",8.4464,8.5696,8.2283,8.2852,124900.0],["2017-05-01",8.2189,8.2757,7.9724,8.0388,183900.0],["2017-05-02",8.0293,8.3042,7.7164,7.8871,383000.0],["2017-05-03",7.8112,8.181,7.7449,7.9345,172600.0],["2017-05-04",7.7923,7.7923,7.2519,7.3183,580800.0],["2017-05-05",7.2804,7.707,7.1951,7.5079,344600.0],["2017-05-08",7.7638,8.3895,7.6501,8.1525,464400.0],["2017-05-09",8.1999,8.1999,7.6596,7.707,257200.0],["2017-05-10",7.8871,8.1999,7.8492,8.0008,241300.0],["2017-05-11",8.1336,8.2283,7.8492,8.1241,217500.0],["2017-05-12",8.143,8.2663,7.906,8.1525,254300.0],["2017-05-15",8.3421,8.4843,8.1525,8.1999,377300.0],["2017-05-16",8.2568,8.3705,7.8018,7.8207,216300.0],["2017-05-17",7.7354,7.8492,7.5648,7.5648,406400.0],["2017-05-18",7.4605,7.7638,7.4415,7.5837,186100.0],["2017-05-19",7.7164,7.8871,7.6311,7.7164,205800.0],["2017-05-22",7.8302,7.8397,7.6217,7.6596,140800.0],["2017-05-23",7.688,7.6975,7.5269,7.5648,131600.0],["2017-05-24",7.5743,7.6217,7.3183,7.3752,215800.0],["2017-05-25",7.2993,7.6596,6.977,7.0339,364900.0],["2017-05-26",7.0339,7.0813,6.4746,6.4936,869700.0],["2017-05-30",6.3703,6.3703,5.2328,5.2991,1217700.0],["2017-05-31",5.3465,6.2187,5.3465,6.2187,1251600.0],["2017-06-01",6.2187,6.2945,5.9438,6.1049,373000.0],["2017-06-02",6.0006,6.1997,5.849,6.1807,223600.0],["2017-06-05",6.1618,6.2755,6.0859,6.1902,301900.0],["2017-06-06",6.1144,6.6832,6.0954,6.6642,409600.0],["2017-06-07",6.6358,6.6832,6.1807,6.5031,517900.0],["2017-06-08",6.541,7.1761,6.4462,7.1287,492500.0],["2017-06-09",7.1477,7.2804,6.9581,7.1856,282200.0],["2017-06-12",7.2709,7.47,7.1287,7.2709,234200.0],["2017-06-13",7.3373,7.3941,7.1761,7.3657,278000.0],["2017-06-14",7.3278,7.3278,6.8633,6.9107,236200.0],["2017-06-15",6.9107,7.0718,6.4083,6.5125,148800.0],["2017-06-16",6.541,6.7211,6.4746,6.5031,178600.0],["2017-06-19",6.4462,6.6737,6.3988,6.5031,93600.0],["2017-06-20",6.2471,6.6642,6.2471,6.6452,72800.0],["2017-06-21",6.6073,6.7495,6.2945,6.6073,191000.0],["2017-06-22",6.522,6.9296,6.4841,6.522,220700.0],["2017-06-23",6.5031,6.7306,6.4177,6.6642,165400.0],["2017-06-26",6.6642,6.6642,6.3988,6.4557,223200.0],["2017-06-27",6.522,6.7116,6.4841,6.5504,165200.0],["2017-06-28",6.541,6.6547,6.4367,6.4651,120500.0],["2017-06-29",6.4841,6.7874,6.4746,6.522,117800.0],["2017-06-30",6.6168,6.7685,6.5125,6.7021,110800.0],["2017-07-03",6.7021,6.8633,6.5789,6.7495,73200.0],["2017-07-05",6.6358,6.6642,6.4746,6.5031,78800.0],["2017-07-06",6.4936,6.6263,6.2661,6.3135,62200.0],["2017-07-07",6.285,6.5125,5.9722,6.4462,196900.0],["2017-07-10",6.4272,6.5694,6.3324,6.4651,97700.0],["2017-07-11",6.4746,6.6073,6.3893,6.4557,90500.0],["2017-07-12",6.5789,6.778,6.285,6.4841,180000.0],["2017-07-13",6.4651,6.5884,6.3893,6.5315,202600.0],["2017-07-14",6.4462,6.7685,6.4462,6.5599,189600.0],["2017-07-17",6.6358,6.6926,6.3324,6.4841,167200.0],["2017-07-18",6.5031,6.541,6.2566,6.4083,208900.0],["2017-07-19",6.3893,6.6263,6.3324,6.5315,147100.0],["2017-07-20",6.5884,6.5978,6.3798,6.4083,188700.0],["2017-07-21",6.3514,6.4651,6.3135,6.4083,196100.0],["2017-07-24",6.4367,6.6073,6.2471,6.5884,126500.0],["2017-07-25",6.6358,6.8254,6.6263,6.6737,226400.0],["2017-07-26",6.6832,6.8538,6.6452,6.6832,199300.0],["2017-07-27",6.6452,6.7969,6.5504,6.6452,191500.0],["2017-07-28",6.6358,7.1666,6.6358,6.977,295000.0],["2017-07-31",7.0624,7.1003,6.4083,6.7211,252700.0],["2017-08-01",6.7021,6.74,6.304,6.4177,212000.0],["2017-08-02",6.3324,6.5031,6.1997,6.4272,113200.0],["2017-08-03",6.4272,6.4462,6.0101,6.2281,164700.0],["2017-08-04",6.2281,6.541,6.2092,6.5031,179200.0],["2017-08-07",6.74,6.74,5.9722,6.0385,237900.0],["2017-08-08",6.0385,6.4936,6.0385,6.3514,355000.0],["2017-08-09",6.3514,6.4462,6.1428,6.285,151600.0],["2017-08-10",6.3135,6.4746,6.1997,6.2471,131600.0],["2017-08-11",6.1428,6.3988,6.0954,6.3609,123100.0],["2017-08-14",6.3703,6.3703,6.1144,6.2661,168100.0],["2017-08-15",6.1713,6.1807,5.9722,6.0385,95500.0],["2017-08-16",6.0006,6.0291,5.7921,5.8964,92400.0],["2017-08-17",5.8205,6.0385,5.8016,5.8869,101900.0],["2017-08-18",5.8395,6.0575,5.7542,5.7636,119100.0],["2017-08-21",5.7447,5.8016,5.4508,5.6214,165900.0],["2017-08-22",5.6404,5.83,5.5835,5.7921,95500.0],["2017-08-23",5.7542,5.9248,5.6878,5.8395,122900.0],["2017-08-24",5.7826,5.9722,5.7826,5.9153,100200.0],["2017-08-25",5.9532,6.1902,5.9153,6.1428,112700.0],["2017-08-28",6.1428,6.1428,5.8016,6.0765,117000.0],["2017-08-29",6.048,6.1239,5.811,6.048,88200.0],["2017-08-30",6.0006,6.1428,5.8016,5.9248,84700.0],["2017-08-31",6.0006,6.1807,5.9532,6.0859,164200.0],["2017-09-01",6.067,6.1428,5.849,6.0954,166300.0],["2017-09-05",6.048,6.2471,5.9911,6.048,104200.0],["2017-09-06",6.0575,6.1807,5.9817,6.1049,90500.0],["2017-09-07",6.1049,6.1902,6.0006,6.0765,88800.0],["2017-09-08",5.9817,6.067,5.7352,5.8016,150300.0],["2017-09-11",5.83,5.8964,5.6973,5.7447,67300.0],["2017-09-12",5.7447,5.9911,5.7068,5.8584,97300.0],["2017-09-13",5.9343,6.0954,5.8395,5.9438,187600.0],["2017-09-14",5.83,6.1049,5.8205,5.8964,163200.0],["2017-09-15",5.9627,5.9627,5.7447,5.7826,148400.0],["2017-09-18",5.8016,5.8869,5.6404,5.7162,183800.0],["2017-09-19",5.7352,5.7352,5.4982,5.6783,170300.0],["2017-09-20",5.6688,5.7731,5.6404,5.7162,309000.0],["2017-09-21",5.7162,5.7542,5.5456,5.7162,157100.0],["2017-09-22",5.6499,5.7636,5.6025,5.7068,118400.0],["2017-09-25",5.7068,5.811,5.5646,5.6973,244700.0],["2017-09-26",5.6688,5.9153,5.6594,5.9058,223400.0],["2017-09-27",5.9058,5.9438,5.7352,5.7731,186900.0],["2017-09-28",5.7826,5.8869,5.7542,5.8205,134200.0],["2017-09-29",5.7826,5.83,5.7542,5.7636,64300.0],["2017-10-02",5.7447,5.7542,5.4318,5.4508,228000.0],["2017-10-03",5.4034,5.4508,5.2138,5.2138,178500.0],["2017-10-04",5.1949,5.2328,4.6356,4.7304,797500.0],["2017-10-05",4.7872,4.8631,4.7209,4.7493,394600.0],["2017-10-06",4.6545,4.7398,4.5218,4.7019,180400.0],["2017-10-09",4.7398,4.7398,4.5028,4.6261,213700.0],["2017-10-10",4.6356,4.7778,4.3796,4.3986,250500.0],["2017-10-11",4.5502,4.5502,4.209,4.2658,449600.0],["2017-10-12",4.2658,4.5028,4.0099,4.4744,547900.0],["2017-10-13",4.6166,4.6735,4.3891,4.5787,465400.0],["2017-10-16",4.5787,4.5882,4.3986,4.446,342600.0],["2017-10-17",4.4839,4.4839,4.2374,4.3986,210600.0],["2017-10-18",4.3701,4.5502,4.2848,4.3038,286300.0],["2017-10-19",4.3038,4.3322,4.1426,4.1711,224800.0],["2017-10-20",4.1805,4.19,4.0383,4.1521,168000.0],["2017-10-23",4.1426,4.2185,3.9056,3.9246,210800.0],["2017-10-24",3.9056,3.9815,3.8013,3.953,128600.0],["2017-10-25",3.953,4.1711,3.8393,4.1521,217800.0],["2017-10-26",4.1521,4.4554,4.0952,4.3038,413700.0],["2017-10-27",4.3038,4.3417,4.1521,4.19,307600.0],["2017-10-30",4.1995,4.3417,4.1711,4.2848,313200.0],["2017-10-31",4.3132,4.5028,4.2564,4.4744,379300.0],["2017-11-01",4.5408,4.7304,4.4839,4.7304,407100.0],["2017-11-02",4.882,5.1949,4.6261,4.7304,562100.0],["2017-11-03",4.7778,5.3655,4.6356,5.3276,686000.0],["2017-11-06",5.4413,6.0575,5.3465,5.3845,1006100.0],["2017-11-07",5.4508,5.7826,5.1285,5.5361,539500.0],["2017-11-08",5.5551,5.8016,5.4603,5.7162,292800.0],["2017-11-09",5.6973,5.811,5.6214,5.6783,189700.0],["2017-11-10",5.7162,5.8016,5.5361,5.7162,169400.0],["2017-11-13",5.7447,5.8016,5.5835,5.7257,84800.0],["2017-11-14",5.6594,5.7257,5.3181,5.4792,174400.0],["2017-11-15",5.4508,5.7636,5.3655,5.6783,206800.0],["2017-11-16",5.6404,5.7636,5.5551,5.6499,226400.0],["2017-11-17",5.7257,6.0575,5.6878,5.9248,221900.0],["2017-11-20",6.0196,6.0196,5.6594,5.7921,174400.0],["2017-11-21",5.7542,5.9153,5.5551,5.7447,199500.0],["2017-11-22",5.7731,5.8395,5.5646,5.7162,124300.0],["2017-11-24",5.7068,5.8205,5.5266,5.6688,83400.0],["2017-11-27",5.6688,5.6688,5.3276,5.4982,215500.0],["2017-11-28",5.5361,5.6973,5.4887,5.6878,129400.0],["2017-11-29",5.593,5.9248,5.593,5.7257,109700.0],["2017-11-30",5.7636,5.8584,5.6404,5.7826,202800.0],["2017-12-01",5.83,6.0006,5.7068,5.8205,185800.0],["2017-12-04",5.83,5.9438,5.7636,5.8205,162200.0],["2017-12-05",5.7162,6.6452,5.6783,6.6168,578000.0],["2017-12-06",6.6358,6.9865,6.304,6.3893,433100.0],["2017-12-07",6.5031,6.8254,6.3514,6.6737,279800.0],["2017-12-08",6.7685,7.2519,6.5125,6.5599,312700.0],["2017-12-11",6.6642,7.0529,6.6358,6.9012,288500.0],["2017-12-12",6.8538,7.2804,6.8538,6.996,368600.0],["2017-12-13",7.015,7.1951,6.9107,7.1666,238000.0],["2017-12-14",7.0813,7.1571,6.8254,6.9865,329800.0],["2017-12-15",6.8633,6.9676,6.759,6.8822,235900.0],["2017-12-18",6.977,7.4226,6.8538,7.4226,330000.0],["2017-12-19",7.4036,7.5648,6.977,7.0908,341100.0],["2017-12-20",7.1003,7.5174,7.015,7.1666,345700.0],["2017-12-21",7.0908,7.3183,7.015,7.1571,238400.0],["2017-12-22",7.1856,7.4415,7.0529,7.1951,255400.0],["2017-12-26",7.233,8.4274,7.1856,7.707,879900.0],["2017-12-27",7.7828,7.8492,7.3657,7.6785,465600.0],["2017-12-28",7.6785,7.6785,7.4321,7.5648,325700.0],["2017-12-29",7.6406,8.162,7.4889,8.0198,1032100.0],["2018-01-02",8.0767,8.6644,8.0767,8.5412,503700.0],["2018-01-03",8.5507,8.9583,8.4274,8.854,258500.0],["2018-01-04",8.9204,9.11,8.5317,8.8635,453600.0],["2018-01-05",8.7118,8.854,8.4559,8.5317,269100.0],["2018-01-08",8.6265,8.9583,8.4085,8.8824,349500.0],["2018-01-09",8.9014,8.9583,8.5886,8.5886,300100.0],["2018-01-10",8.6265,8.8066,8.4843,8.4938,352700.0],["2018-01-11",8.5033,8.9583,8.4559,8.6644,491200.0],["2018-01-12",8.6644,8.873,8.4559,8.6455,446400.0],["2018-01-16",8.6929,8.7118,8.2663,8.2757,304400.0],["2018-01-17",8.3421,8.4843,7.906,8.3326,297300.0],["2018-01-18",8.3231,8.4274,8.162,8.3042,168600.0],["2018-01-19",8.1904,8.4938,8.1241,8.3231,169700.0],["2018-01-22",8.2757,8.6455,8.2284,8.4843,367600.0],["2018-01-23",8.5317,8.6834,8.4748,8.5981,467600.0],["2018-01-24",8.5412,9.3754,8.5412,9.2048,640000.0],["2018-01-25",9.2901,9.565,9.0531,9.1953,658200.0],["2018-01-26",9.2996,10.1622,9.2237,9.9442,727700.0],["2018-01-29",9.7925,10.0484,9.2901,9.7072,564900.0],["2018-01-30",9.5176,9.802,9.2901,9.5081,705200.0],["2018-01-31",9.4797,9.5934,9.2332,9.2332,482100.0],["2018-02-01",9.2996,9.3849,8.2947,8.3705,911800.0],["2018-02-02",8.2283,8.2283,7.6311,8.0103,746400.0],["2018-02-05",7.7544,8.5886,7.5932,8.1715,1059600.0],["2018-02-06",7.9534,8.3421,7.8018,8.0198,467600.0],["2018-02-07",8.1051,8.5507,7.3183,7.3847,694300.0],["2018-02-08",7.4226,7.7828,6.5978,6.8633,1022200.0],["2018-02-09",6.8633,6.9676,6.4177,6.74,536200.0],["2018-02-12",6.7495,7.0624,6.6358,6.7116,383800.0],["2018-02-13",6.6926,6.7211,6.2471,6.4557,331500.0],["2018-02-14",6.3324,6.7211,6.285,6.5789,381700.0],["2018-02-15",6.6263,6.8254,6.1239,6.6832,497300.0],["2018-02-16",6.6547,6.778,6.4083,6.4272,266000.0],["2018-02-20",6.4557,6.9107,6.4557,6.5884,627200.0],["2018-02-21",6.5884,6.74,6.2755,6.2945,478100.0],["2018-02-22",6.3324,7.1666,6.3135,6.9202,1062600.0],["2018-02-23",6.9676,7.3752,6.759,6.9486,1159000.0],["2018-02-26",7.4131,8.143,6.7116,6.778,1212600.0],["2018-02-27",6.7116,6.7211,5.612,6.6642,1702900.0],["2018-02-28",6.6642,6.6832,6.304,6.4841,526900.0],["2018-03-01",6.5031,6.7969,6.1618,6.7495,819500.0],["2018-03-02",6.6358,7.2519,6.541,7.1571,791200.0],["2018-03-05",7.1287,7.5553,6.9865,7.1477,684400.0],["2018-03-06",7.2235,7.5269,7.015,7.0339,287100.0],["2018-03-07",6.9391,7.1666,6.6737,6.8348,567600.0],["2018-03-08",6.8348,6.9012,6.5315,6.6832,253200.0],["2018-03-09",6.7495,7.0244,6.6832,6.8728,450700.0],["2018-03-12",6.8728,7.1666,6.7306,7.0624,301600.0],["2018-03-13",7.1382,7.2045,6.8917,6.977,210300.0],["2018-03-14",7.015,7.669,6.9391,7.4984,650100.0],["2018-03-15",7.5269,7.7923,7.1571,7.2235,341600.0],["2018-03-16",7.2614,7.4984,7.1666,7.233,284300.0],["2018-03-19",7.2519,7.3467,6.8633,6.8728,575400.0],["2018-03-20",6.9391,7.1287,6.8728,6.9202,260700.0],["2018-03-21",6.9676,7.5079,6.8728,7.3847,675600.0],["2018-03-22",7.3752,7.6691,7.214,7.2804,534400.0],["2018-03-23",7.3088,7.669,7.3088,7.4984,545100.0],["2018-03-26",7.5269,7.6027,7.1951,7.3562,181500.0],["2018-03-27",7.3562,7.6501,7.1097,7.1571,572800.0],["2018-03-28",7.1571,7.1951,6.6263,6.6452,439600.0],["2018-03-29",6.6737,7.015,6.6547,6.9296,231600.0],["2018-04-02",7.1477,7.1477,5.6214,5.7447,2184500.0],["2018-04-03",5.7826,6.067,5.7636,5.9343,638100.0],["2018-04-04",5.83,5.849,5.4129,5.4792,937400.0],["2018-04-05",5.5361,6.0575,5.5077,5.7447,917200.0],["2018-04-06",5.7257,5.7352,5.1664,5.2043,761400.0],["2018-04-09",5.2233,5.2612,4.7683,4.8441,1087300.0],["2018-04-10",4.9294,5.356,4.8536,5.0432,794700.0],["2018-04-11",5.119,5.5456,5.0147,5.4508,669200.0],["2018-04-12",5.5266,5.5266,5.0906,5.2517,491900.0],["2018-04-13",5.2897,5.3845,4.8441,4.9484,842400.0],["2018-04-16",4.9768,5.0242,4.5597,4.5787,973000.0],["2018-04-17",4.5976,4.9199,4.427,4.7967,821800.0],["2018-04-18",4.901,5.2991,4.8346,5.0337,891000.0],["2018-04-19",5.119,5.2138,4.645,4.6924,780000.0],["2018-04-20",4.7019,4.8252,4.5692,4.7872,724900.0],["2018-04-23",4.7588,4.8252,4.5692,4.7778,803500.0],["2018-04-24",4.7493,4.8631,4.3227,4.3417,1214100.0],["2018-04-25",4.3606,4.5313,4.2753,4.5123,675800.0],["2018-04-26",6.7021,7.4415,6.4557,6.6358,9669700.0],["2018-04-27",6.5315,6.6642,6.1807,6.541,1098800.0],["2018-04-30",6.5504,6.9581,6.541,6.5694,1138200.0],["2018-05-01",6.5694,6.6926,6.4841,6.6832,554700.0],["2018-05-02",6.6168,6.8633,6.5978,6.6926,394900.0],["2018-05-03",6.6452,6.7685,6.4651,6.4841,460700.0],["2018-05-04",6.4272,6.6737,6.3893,6.6073,266200.0],["2018-05-07",6.6737,6.9865,6.6547,6.7211,505100.0],["2018-05-08",6.7685,6.8443,6.4083,6.8159,515600.0],["2018-05-09",6.9676,7.1382,6.8538,6.996,679400.0],["2018-05-10",7.1097,7.7638,6.7874,7.7449,996000.0],["2018-05-11",7.6975,8.9014,7.6785,8.4559,1856600.0],["2018-05-14",8.5222,9.0246,8.5222,8.7782,1066300.0],["2018-05-15",8.873,9.1953,8.5412,9.0057,756000.0],["2018-05-16",9.0057,9.4228,8.9393,9.3943,394300.0],["2018-05-17",9.4512,9.7925,9.4228,9.6598,827900.0],["2018-05-18",9.6503,10.1717,9.5081,10.0579,532500.0],["2018-05-21",10.238,10.7689,10.0958,10.1527,851300.0],["2018-05-22",10.475,10.8732,9.9252,10.1812,1241600.0],["2018-05-23",10.3234,10.4276,9.11,10.1432,1246700.0],["2018-05-24",9.9536,10.6172,9.7925,10.3044,570100.0],["2018-05-25",10.0769,10.1053,9.4133,9.8399,919000.0],["2018-05-29",9.7167,10.3044,9.4986,9.9631,627200.0],["2018-05-30",10.0769,10.6077,9.9916,10.6077,787100.0],["2018-05-31",10.4845,11.0912,10.3897,10.9016,714900.0],["2018-06-01",10.949,11.0912,9.8873,10.3992,1148200.0],["2018-06-04",10.4276,10.4466,9.5555,10.0295,1115900.0],["2018-06-05",9.8304,10.2001,9.5745,10.0958,590200.0],["2018-06-06",10.0958,10.2665,9.8399,10.0769,548500.0],["2018-06-07",10.1622,10.5414,10.0769,10.1622,482300.0],["2018-06-08",10.1053,10.2001,9.8399,9.9726,373200.0],["2018-06-11",9.8589,10.2096,9.7641,10.1243,427700.0],["2018-06-12",10.0958,10.3044,10.0105,10.238,369600.0],["2018-06-13",10.1906,10.3044,10.0484,10.1243,329100.0],["2018-06-14",10.1906,10.2665,9.8304,9.8683,281800.0],["2018-06-15",9.8209,9.8494,9.0152,9.2048,785900.0],["2018-06-18",9.2142,9.9442,9.2142,9.565,484200.0],["2018-06-19",9.309,9.5745,9.2901,9.4891,368100.0],["2018-06-20",9.6503,9.8683,9.4417,9.802,571400.0],["2018-06-21",9.6693,9.6787,9.1763,9.2142,440300.0],["2018-06-22",9.5745,9.7641,9.3943,9.546,834700.0],["2018-06-25",9.5555,9.8589,9.3375,9.6029,808200.0],["2018-06-26",9.6693,10.2096,9.6124,10.1053,793800.0],["2018-06-27",10.1906,10.7405,9.9347,10.0295,1077500.0],["2018-06-28",10.039,10.2096,9.6029,9.8399,436200.0],["2018-06-29",9.8778,10.1338,9.6408,9.9631,914800.0],["2018-07-02",9.802,9.8209,9.565,9.6693,242800.0],["2018-07-03",9.8873,10.02,9.6219,9.7261,166200.0],["2018-07-05",9.7451,9.8589,9.4986,9.8304,532600.0],["2018-07-06",9.6787,10.3044,9.4891,10.2001,374600.0],["2018-07-09",10.3044,10.5698,10.276,10.475,335900.0],["2018-07-10",10.5509,10.7499,10.3328,10.5509,430900.0],["2018-07-11",10.5224,11.6789,10.3518,11.3661,1520900.0],["2018-07-12",11.3282,11.66,11.0154,11.3946,1382400.0],["2018-07-13",11.5652,11.6126,10.9111,10.9395,916700.0],["2018-07-16",10.513,10.7405,10.039,10.6077,738700.0],["2018-07-17",10.4371,10.9869,10.2191,10.8163,493200.0],["2018-07-18",10.6931,11.0817,10.3802,10.9585,619100.0],["2018-07-19",10.9585,11.2808,10.7025,10.7689,491500.0],["2018-07-20",10.8258,10.8637,10.4182,10.4466,445700.0],["2018-07-23",10.5319,10.8637,10.2475,10.3139,562300.0],["2018-07-24",10.3044,10.6077,10.3044,10.4182,348800.0],["2018-07-25",10.5698,10.5698,9.6693,9.7451,951100.0],["2018-07-26",9.6693,10.0484,9.328,9.4702,889400.0],["2018-07-27",9.328,9.5081,8.9204,9.0246,597700.0],["2018-07-30",9.091,9.1668,8.4274,8.5127,670200.0],["2018-07-31",8.5696,8.6549,8.3231,8.6265,544600.0],["2018-08-01",8.6075,8.6075,7.8871,8.3421,888900.0],["2018-08-02",8.1999,8.5222,8.0482,8.3421,409200.0],["2018-08-03",8.2757,8.4369,8.1715,8.181,354100.0],["2018-08-06",8.1715,8.5601,8.0862,8.4938,582600.0],["2018-08-07",8.5696,8.7592,8.1715,8.5791,704300.0],["2018-08-08",8.38,8.5317,7.214,7.5932,1391800.0],["2018-08-09",8.4179,8.617,7.9629,8.2568,689700.0],["2018-08-10",8.2094,8.617,8.0008,8.2757,592700.0],["2018-08-13",8.2473,8.4179,8.0103,8.3042,596200.0],["2018-08-14",8.399,8.835,8.0482,8.143,602500.0],["2018-08-15",8.0767,8.162,7.6975,7.9345,469200.0],["2018-08-16",8.0482,8.2378,7.9345,8.1715,295100.0],["2018-08-17",8.1904,8.3137,7.8018,8.2473,404700.0],["2018-08-20",7.9819,8.1715,7.8112,7.944,432800.0],["2018-08-21",8.0008,8.3895,7.9914,8.3516,330000.0],["2018-08-22",8.399,8.7403,8.1051,8.6549,500200.0],["2018-08-23",8.6265,9.1668,8.4369,8.9204,300200.0],["2018-08-24",9.0057,9.2427,8.7497,8.873,310500.0],["2018-08-27",8.8919,9.091,8.7782,9.0436,245700.0],["2018-08-28",9.0531,9.2142,8.9109,9.1479,240600.0],["2018-08-29",9.1763,9.1858,8.9109,9.0626,309600.0],["2018-08-30",9.1005,9.328,8.873,9.072,310500.0],["2018-08-31",9.0626,9.2048,8.7971,9.1763,322300.0],["2018-09-04",9.1763,9.4607,8.6834,8.8824,466700.0],["2018-09-05",8.854,8.8824,8.1336,8.1999,498100.0],["2018-09-06",8.1715,8.1715,7.6596,7.669,689000.0],["2018-09-07",7.6406,7.707,7.2804,7.3467,485300.0],["2018-09-10",7.3752,7.47,6.9391,7.0339,642100.0],["2018-09-11",7.0529,7.7164,7.0529,7.4226,351500.0],["2018-09-12",7.5174,7.7923,7.4984,7.5743,450200.0],["2018-09-13",7.5553,7.8966,7.3752,7.7733,415000.0],["2018-09-14",7.7259,7.8871,7.6217,7.7638,241300.0],["2018-09-17",7.7638,7.8112,7.3847,7.4415,348800.0],["2018-09-18",7.5269,7.8492,7.4984,7.6501,363500.0],["2018-09-19",7.6217,8.0767,7.5932,7.944,336700.0],["2018-09-20",8.0103,8.1999,7.7638,8.1999,391500.0],["2018-09-21",8.2284,8.5601,8.1525,8.4843,357200.0],["2018-09-24",8.5317,8.5317,8.2568,8.3042,458600.0],["2018-09-25",8.3516,8.6929,8.3042,8.5791,379200.0],["2018-09-26",8.5127,8.7023,7.9819,8.0008,560400.0],["2018-09-27",8.0767,8.2284,7.8966,8.0293,386500.0],["2018-09-28",7.9534,8.143,7.7923,7.944,789900.0],["2018-10-01",8.0103,8.6075,8.0103,8.5507,710100.0],["2018-10-02",8.5507,8.8161,8.181,8.2473,394500.0],["2018-10-03",8.2663,8.7118,8.162,8.6644,398400.0],["2018-10-04",8.5601,8.7023,8.3611,8.4179,157300.0],["2018-10-05",8.3895,8.4369,8.0103,8.1904,267800.0],["2018-10-08",8.1525,8.399,7.9819,8.1999,187600.0],["2018-10-09",8.1999,8.9014,8.162,8.617,458400.0],["2018-10-10",8.6455,8.6455,8.1051,8.1051,370900.0],["2018-10-11",8.0577,8.2568,7.688,7.9534,492900.0],["2018-10-12",8.181,8.2473,7.7923,8.0103,427200.0],["2018-10-15",8.0672,8.3137,7.9914,8.1999,315400.0],["2018-10-16",8.2378,8.38,8.0198,8.3326,247800.0],["2018-10-17",8.2757,8.2947,7.8871,8.1241,291100.0],["2018-10-18",8.0672,8.2378,7.9629,8.1525,278500.0],["2018-10-19",8.181,8.4938,8.1146,8.3421,298900.0],["2018-10-22",8.3231,8.4085,7.8397,7.944,410100.0],["2018-10-23",7.6785,7.707,6.8728,7.3657,599300.0],["2018-10-24",7.4605,7.4605,6.7211,6.7306,440100.0],["2018-10-25",6.8538,6.9581,6.3798,6.8064,454900.0],["2018-10-26",6.6832,6.9107,6.5599,6.6926,301000.0],["2018-10-29",6.6832,6.9107,6.3988,6.4367,356300.0],["2018-10-30",6.3703,6.8443,6.1902,6.7211,331600.0],["2018-10-31",6.7969,7.2045,6.74,6.8728,334700.0],["2018-11-01",6.9012,7.0434,6.7211,7.015,184800.0],["2018-11-02",7.0529,7.1761,6.8443,6.9107,294700.0],["2018-11-05",7.1477,7.3941,7.0908,7.2045,315300.0],["2018-11-06",7.2045,7.3847,6.9391,7.1287,228500.0],["2018-11-07",7.2519,7.4795,7.1856,7.4226,316800.0],["2018-11-08",7.4415,7.7164,6.74,7.4889,696500.0],["2018-11-09",7.3752,8.0103,7.2709,7.8681,484700.0],["2018-11-12",7.8681,8.0293,7.3941,7.5553,317400.0],["2018-11-13",7.5458,7.8681,7.4795,7.7354,564200.0],["2018-11-14",8.0008,8.1525,7.7923,8.0008,755400.0],["2018-11-15",7.9914,8.1336,7.8586,8.0103,295300.0],["2018-11-16",8.0577,8.2473,7.707,7.8966,275800.0],["2018-11-19",7.8112,7.8302,7.3941,7.5174,568400.0],["2018-11-20",7.3467,7.4605,6.9865,7.2425,615600.0],["2018-11-21",7.2709,7.47,7.1951,7.2614,372000.0],["2018-11-23",6.996,7.1097,6.7874,6.8538,233200.0],["2018-11-26",6.9202,6.9202,6.4083,6.7116,765300.0],["2018-11-27",6.7116,7.015,6.5789,6.9676,441400.0],["2018-11-28",6.9486,7.3088,6.9107,7.1477,380900.0],["2018-11-29",7.1571,7.3373,6.9676,7.214,206300.0],["2018-11-30",7.1003,7.3373,7.0813,7.2235,325600.0],["2018-12-03",7.47,7.5363,7.1856,7.5269,427000.0],["2018-12-04",7.5174,7.707,7.2614,7.2709,258800.0],["2018-12-06",7.0908,7.2804,6.8348,7.214,348700.0],["2018-12-07",7.3941,7.5553,7.233,7.2804,286600.0],["2018-12-10",7.1287,7.2425,6.9391,7.1192,339300.0],["2018-12-11",7.214,7.3183,6.8538,6.8917,200300.0],["2018-12-12",6.9486,6.9581,6.4746,6.4841,474000.0],["2018-12-13",6.4367,6.4462,5.6878,5.7636,1042800.0],["2018-12-14",5.6878,5.7352,4.8536,4.9673,1360700.0],["2018-12-17",4.9673,5.2991,4.7398,4.7493,760800.0],["2018-12-18",4.7493,4.7967,4.3227,4.3986,1051200.0],["2018-12-19",4.427,4.6735,4.3038,4.3986,638900.0],["2018-12-20",4.3891,4.7872,4.2753,4.6071,976000.0],["2018-12-21",4.6071,4.6166,4.2753,4.2753,1008800.0],["2018-12-24",4.2185,4.2848,4.0099,4.0289,332400.0],["2018-12-26",4.0952,4.664,3.9909,4.664,729000.0],["2018-12-27",4.5502,4.645,4.1426,4.3796,491100.0],["2018-12-28",4.4175,4.4934,4.2943,4.3701,216600.0],["2018-12-31",4.427,4.4649,4.2279,4.2943,325500.0],["2019-01-02",4.2185,4.9958,4.2185,4.9768,595800.0],["2019-01-03",4.9673,5.1095,4.7114,4.9673,425200.0],["2019-01-04",5.0716,5.5172,5.0147,5.4982,431100.0],["2019-01-07",5.5835,6.3703,5.4982,5.9532,657200.0],["2019-01-08",6.067,6.2281,5.8774,5.9817,431000.0],["2019-01-09",6.0385,6.2945,5.9817,6.2281,394900.0],["2019-01-10",6.0954,6.304,5.9627,6.285,211000.0],["2019-01-11",6.1333,6.3229,6.0575,6.1618,303300.0],["2019-01-14",6.0101,6.2945,5.9911,6.1902,174000.0],["2019-01-15",6.1997,6.4462,6.1618,6.3419,222400.0],["2019-01-16",6.3229,6.4462,6.1049,6.3229,240800.0],["2019-01-17",6.2187,6.2945,5.9248,6.1902,398200.0],["2019-01-18",6.2187,6.2376,6.067,6.1428,278100.0],["2019-01-22",6.0859,6.1239,5.7162,5.7731,384800.0],["2019-01-23",5.8016,5.8679,5.4887,5.5646,233600.0],["2019-01-24",5.5646,5.9153,5.5456,5.8205,166900.0],["2019-01-25",5.8395,6.1333,5.8016,6.0859,215800.0],["2019-01-28",5.9343,5.9343,5.5172,5.5646,304700.0],["2019-01-29",5.5646,5.6878,5.4982,5.5456,175900.0],["2019-01-30",5.593,5.83,5.5456,5.7731,198200.0],["2019-01-31",5.7542,5.8205,5.6783,5.6973,252800.0],["2019-02-01",5.7542,5.9058,5.6688,5.7447,167600.0],["2019-02-04",5.7068,6.1902,5.6783,6.1333,243900.0],["2019-02-05",6.1997,6.2187,6.0291,6.0291,193400.0],["2019-02-06",5.9343,6.1144,5.8584,5.9532,182400.0],["2019-02-07",5.8869,5.8964,5.5361,5.5551,303300.0],["2019-02-08",5.5646,5.6594,5.3276,5.3939,398900.0],["2019-02-11",5.4034,5.849,5.3845,5.8205,312700.0],["2019-02-12",5.8584,6.1144,5.7447,5.7731,212800.0],["2019-02-13",5.7921,5.9817,5.7636,5.8679,162300.0],["2019-02-14",5.849,5.9153,5.7636,5.8774,220100.0],["2019-02-15",5.9248,6.0385,5.8774,6.0101,195200.0],["2019-02-19",5.9911,6.4462,5.9722,6.3609,429800.0],["2019-02-20",6.3514,6.3798,6.1523,6.3135,359900.0],["2019-02-21",6.4936,7.1856,6.4462,6.5031,838600.0],["2019-02-22",6.5315,7.0624,6.522,6.7969,623800.0],["2019-02-25",6.7874,6.9865,6.6737,6.9391,557800.0],["2019-02-26",6.9107,6.9107,6.4462,6.74,454600.0],["2019-02-27",6.7969,7.0529,6.6832,6.759,336300.0],["2019-02-28",6.778,6.8538,6.6737,6.7685,301000.0],["2019-03-01",6.8254,7.0244,6.6832,6.8822,340600.0],["2019-03-04",6.9202,7.1097,6.8348,7.1003,532800.0],["2019-03-05",7.1097,7.2519,6.778,6.9486,303600.0],["2019-03-06",6.8728,6.9202,6.541,6.6642,334300.0],["2019-03-07",6.6547,6.6926,6.5031,6.6168,223800.0],["2019-03-08",6.4651,6.4746,6.1144,6.2566,290300.0],["2019-03-11",6.2755,6.4746,6.0954,6.4272,254800.0],["2019-03-12",6.4557,6.7021,6.4462,6.5884,254800.0],["2019-03-13",6.6452,6.8917,6.5884,6.778,360900.0],["2019-03-14",6.7969,6.9865,6.6263,6.6358,231100.0],["2019-03-15",6.6073,6.7685,6.4841,6.6737,344100.0],["2019-03-18",6.7116,7.0055,6.6452,6.9107,384200.0],["2019-03-19",6.9486,7.0718,6.7969,6.8159,237500.0],["2019-03-20",6.5978,7.1666,6.5978,7.0339,398000.0],["2019-03-21",6.977,7.1382,6.9202,6.9676,289100.0],["2019-03-22",6.8633,6.996,6.5884,6.5978,297900.0],["2019-03-25",6.541,6.6168,6.3514,6.541,203500.0],["2019-03-26",6.6358,6.7969,6.4651,6.5789,183100.0],["2019-03-27",6.5694,6.7685,6.4557,6.6358,156400.0],["2019-03-28",6.6263,6.6832,6.5031,6.5884,108600.0],["2019-03-29",6.7306,6.759,6.5504,6.5694,100700.0],["2019-04-01",6.6547,6.7495,6.5694,6.6642,149200.0],["2019-04-02",6.7021,6.7874,6.6832,6.74,144400.0],["2019-04-03",6.7874,6.8254,6.541,6.5978,152100.0],["2019-04-04",6.5504,6.6737,6.5125,6.6452,190000.0],["2019-04-05",6.6547,6.8538,6.6547,6.759,199100.0],["2019-04-08",6.7685,6.9012,6.74,6.7969,157500.0],["2019-04-09",6.759,6.7874,6.6358,6.7021,141600.0],["2019-04-10",6.7211,6.759,6.6642,6.7211,133000.0],["2019-04-11",6.6832,6.7874,6.5599,6.6168,144700.0],["2019-04-12",6.7495,6.7969,6.5315,6.5789,258600.0],["2019-04-15",6.541,6.6547,6.4841,6.5315,144000.0],["2019-04-16",6.5599,6.5599,6.4272,6.4651,215600.0],["2019-04-17",6.4841,6.5031,6.2945,6.3798,87000.0],["2019-04-18",6.4272,6.4272,6.2187,6.2376,105900.0],["2019-04-22",6.4083,6.5315,6.285,6.4367,205000.0],["2019-04-23",6.4462,6.6642,6.3893,6.4651,265300.0],["2019-04-24",6.4936,6.541,6.3609,6.3988,226100.0],["2019-04-25",6.4177,6.4177,6.1997,6.2281,194600.0],["2019-04-26",6.1807,6.2471,6.0291,6.048,181300.0],["2019-04-29",6.0101,6.0765,5.8205,5.849,199100.0],["2019-04-30",5.8869,5.9153,5.6594,5.7826,249700.0],["2019-05-01",5.7921,5.8584,5.6499,5.6499,176900.0],["2019-05-02",5.593,5.8016,5.5361,5.7731,238500.0],["2019-05-03",5.8584,5.9153,5.7636,5.8395,155800.0],["2019-05-06",5.7068,6.0859,5.6973,5.9911,176200.0],["2019-05-07",5.9248,5.9911,5.8205,5.8774,188500.0],["2019-05-08",5.9248,6.1902,5.849,5.8584,353400.0],["2019-05-09",5.8584,5.8964,5.6499,5.7447,401800.0],["2019-05-10",5.7447,5.7826,5.6214,5.7636,282500.0],["2019-05-13",5.6499,5.8205,5.2517,5.2707,238800.0],["2019-05-14",5.3276,5.5551,5.3086,5.4887,232600.0],["2019-05-15",5.4318,5.4792,5.2897,5.4603,199600.0],["2019-05-16",5.5266,5.6404,5.3655,5.4224,175500.0],["2019-05-17",5.3086,5.375,5.2043,5.3086,246800.0],["2019-05-20",5.1949,5.4413,5.1285,5.2991,208400.0],["2019-05-21",5.3371,5.4034,5.2233,5.3655,124400.0],["2019-05-22",5.3086,5.3181,4.9294,4.9294,217200.0],["2019-05-23",4.8725,4.8725,4.6924,4.8062,303100.0],["2019-05-24",4.882,4.882,4.645,4.8062,218900.0],["2019-05-28",4.8251,4.8251,4.5976,4.6071,155500.0],["2019-05-29",4.4649,4.7114,4.446,4.5787,394100.0],["2019-05-30",4.5976,4.5976,4.3606,4.3606,278700.0],["2019-05-31",4.2753,4.3417,4.0383,4.1521,370600.0],["2019-06-03",4.209,4.3417,4.0857,4.2564,256600.0],["2019-06-04",4.3132,4.6356,4.3038,4.446,407700.0],["2019-06-05",4.3986,4.4554,4.1047,4.1142,333500.0],["2019-06-06",4.1142,4.2469,3.953,4.209,357600.0],["2019-06-07",4.2658,4.3132,4.0573,4.1995,474800.0],["2019-06-10",4.3606,4.8441,4.2374,4.5692,1241900.0],["2019-06-11",4.6166,5.2138,4.6166,4.7683,1419900.0],["2019-06-12",4.7493,5.5077,4.5882,5.2043,1288400.0],["2019-06-13",5.356,5.375,4.9105,4.9389,1092900.0],["2019-06-14",4.9768,4.9863,4.6166,4.7398,544900.0],["2019-06-17",4.7493,4.8346,4.6166,4.7967,384800.0],["2019-06-18",4.8157,4.9105,4.6924,4.8536,451600.0],["2019-06-19",4.8536,4.901,4.7398,4.7778,209500.0],["2019-06-20",4.882,5.0906,4.8251,4.8915,575100.0],["2019-06-21",4.901,4.9673,4.8062,4.8915,492800.0],["2019-06-24",4.9294,5.1001,4.8157,4.882,388000.0],["2019-06-25",4.8536,5.0147,4.8252,4.9389,278300.0],["2019-06-26",5.0147,5.1664,4.9484,5.0621,344000.0],["2019-06-27",5.0621,5.1569,4.882,4.901,591900.0],["2019-06-28",4.901,5.3181,4.901,5.2802,2134700.0],["2019-07-01",5.4129,6.2471,5.4129,5.7257,974200.0],["2019-07-02",5.7162,5.8869,5.3939,5.4508,454500.0],["2019-07-03",5.5172,5.6309,5.2517,5.2991,412100.0],["2019-07-05",5.356,5.4224,5.2517,5.375,275300.0],["2019-07-08",5.3371,5.4129,5.2423,5.2802,331100.0],["2019-07-09",5.3181,5.5172,5.2423,5.5172,403900.0],["2019-07-10",5.5646,5.6499,5.4034,5.574,539100.0],["2019-07-11",5.6309,5.6878,5.4034,5.6783,304900.0],["2019-07-12",5.6878,5.7162,5.4034,5.593,350500.0],["2019-07-15",5.6594,5.7921,5.4224,5.4982,428900.0],["2019-07-16",5.4792,5.6594,5.3845,5.5172,399900.0],["2019-07-17",5.593,5.6025,5.1475,5.3181,747300.0],["2019-07-18",5.4982,5.612,5.3276,5.5456,464500.0],["2019-07-19",5.5646,5.7162,5.3371,5.6973,462500.0],["2019-07-22",5.6878,5.8584,5.6025,5.7068,384600.0],["2019-07-23",5.6688,5.9153,5.6688,5.9153,469100.0],["2019-07-24",5.8964,6.0765,5.7162,5.7921,851700.0],["2019-07-25",5.83,6.3135,5.7542,6.304,709800.0],["2019-07-26",6.3135,6.3988,6.0196,6.0196,468500.0],["2019-07-29",6.0765,6.2566,5.5077,5.8774,563700.0],["2019-07-30",5.9153,6.2376,5.7447,6.2281,507100.0],["2019-07-31",6.2755,6.5789,6.2755,6.4746,471800.0],["2019-08-01",6.3988,6.5694,5.9438,6.0291,559100.0],["2019-08-02",6.0101,6.2092,5.8774,5.9248,341100.0],["2019-08-05",5.7447,5.7542,5.3181,5.6214,580500.0],["2019-08-06",5.7162,5.83,5.3844,5.7068,497000.0],["2019-08-07",5.4982,5.8016,5.2612,5.375,852600.0],["2019-08-08",5.4129,5.4982,5.2707,5.4318,374700.0],["2019-08-09",5.4318,5.5835,5.1475,5.2328,401800.0],["2019-08-12",5.1759,5.5266,4.901,5.2991,407700.0],["2019-08-13",5.2517,5.4698,5.1001,5.2423,342300.0],["2019-08-14",5.0527,5.2138,4.9673,5.0527,377100.0],["2019-08-15",5.0147,5.1569,4.8346,5.119,407200.0],["2019-08-16",5.1854,5.2517,5.0337,5.0811,338700.0],["2019-08-19",5.1949,5.4508,5.0811,5.4224,359900.0],["2019-08-20",5.4034,5.7731,5.3655,5.574,524000.0],["2019-08-21",5.6878,5.83,5.4698,5.4982,678000.0],["2019-08-22",5.5456,5.6025,5.2138,5.2233,388800.0],["2019-08-23",5.2138,5.2423,4.8536,4.901,325900.0],["2019-08-26",4.9294,5.0527,4.8441,5.0242,273400.0],["2019-08-27",5.0716,5.0906,4.8536,4.882,243500.0],["2019-08-28",4.901,5.3086,4.901,5.2612,308600.0],["2019-08-29",5.2707,5.5456,5.2707,5.4318,249600.0],["2019-08-30",5.4508,5.6878,5.3844,5.4224,272700.0],["2019-09-03",5.3181,5.83,5.2517,5.8205,608100.0],["2019-09-04",5.8679,7.0434,5.849,6.4841,3617800.0],["2019-09-05",6.7685,7.1571,6.5884,7.1287,1567800.0],["2019-09-06",7.2235,7.8397,7.1192,7.8018,1781300.0],["2019-09-09",7.8776,8.9298,7.8776,8.6549,2377400.0],["2019-09-10",8.7213,8.7213,7.451,7.7638,2075400.0],["2019-09-11",7.8492,8.5127,7.7828,8.2663,912700.0],["2019-09-12",8.1146,8.2663,7.4415,8.0577,942200.0],["2019-09-13",8.1051,9.1194,8.0198,9.0436,1358900.0],["2019-09-16",9.9063,10.1432,8.9583,9.565,1966600.0],["2019-09-17",9.5555,9.8115,8.9393,9.6313,1361700.0],["2019-09-18",9.4797,9.5555,8.7213,8.873,949300.0],["2019-09-19",8.9109,9.072,8.6265,9.0246,730900.0],["2019-09-20",8.9867,9.11,8.5886,8.854,1080500.0],["2019-09-23",8.7213,9.0057,8.5507,8.6265,558600.0],["2019-09-24",8.6075,8.6834,7.7354,7.8966,1013900.0],["2019-09-25",7.7544,8.1241,7.7449,7.944,379200.0],["2019-09-26",7.8966,7.9629,7.1097,7.5269,727300.0],["2019-09-27",7.2709,7.5837,7.2709,7.5079,385700.0],["2019-09-30",7.3183,7.5363,7.015,7.3847,723000.0],["2019-10-01",7.4226,7.6406,7.1192,7.1951,371400.0],["2019-10-02",7.1097,7.4415,6.8822,7.1951,637400.0],["2019-10-03",7.1192,7.3752,6.9202,7.2804,317000.0],["2019-10-04",7.2804,7.3941,6.8822,7.0055,462400.0],["2019-10-07",7.0434,7.0434,6.7495,6.8348,447600.0],["2019-10-08",6.6547,6.7495,6.6358,6.6452,436800.0],["2019-10-09",6.7211,6.8254,6.4272,6.5884,364800.0],["2019-10-10",6.4462,6.5315,6.1239,6.3135,705500.0],["2019-10-11",6.3893,6.5978,6.3324,6.3609,613700.0],["2019-10-14",6.2945,6.5125,6.2092,6.3229,462500.0],["2019-10-15",6.3798,6.6263,6.2471,6.5125,254100.0],["2019-10-16",6.4462,6.6168,6.3703,6.4083,377900.0],["2019-10-17",6.4651,6.7685,6.304,6.6926,303100.0],["2019-10-18",6.6926,6.8254,6.3419,6.3514,403900.0],["2019-10-21",6.3703,6.7116,6.2755,6.6832,365900.0],["2019-10-22",6.7495,6.9486,6.6452,6.6547,336500.0],["2019-10-23",6.6358,6.996,6.5504,6.8822,371700.0],["2019-10-24",6.9012,7.1477,6.4462,6.5315,588300.0],["2019-10-25",6.5125,6.7685,6.4746,6.74,374400.0],["2019-10-28",6.7685,6.9296,6.522,6.5789,283800.0],["2019-10-29",6.522,7.0529,6.4746,6.9391,390400.0],["2019-10-30",6.9676,7.1097,6.6073,6.6452,386200.0],["2019-10-31",6.6358,6.6452,6.285,6.4841,461800.0],["2019-11-01",6.541,6.7021,6.285,6.4936,515000.0],["2019-11-04",6.5789,6.8822,6.522,6.8064,614000.0],["2019-11-05",6.9202,7.2519,6.8064,6.9296,437400.0],["2019-11-06",6.9581,6.9581,6.4746,6.6737,596400.0],["2019-11-07",6.8254,7.233,6.6073,7.1477,778100.0],["2019-11-08",6.9391,7.2519,6.7874,7.1666,498000.0],["2019-11-11",7.1003,7.1287,6.6452,6.6737,533700.0],["2019-11-12",6.6832,6.8917,6.5031,6.522,543300.0],["2019-11-13",6.5694,6.9202,6.4936,6.8159,700600.0],["2019-11-14",6.8443,6.8822,6.4462,6.5031,616700.0],["2019-11-15",6.4936,6.6547,6.3135,6.4177,445100.0],["2019-11-18",6.4367,6.4651,5.9248,6.0859,694800.0],["2019-11-19",6.1144,6.4651,5.9248,6.4367,751400.0],["2019-11-20",6.4272,6.5694,6.1049,6.4841,407600.0],["2019-11-21",6.5125,6.5694,6.2092,6.3988,329000.0],["2019-11-22",6.5125,6.5125,6.1239,6.3514,349600.0],["2019-11-25",6.2661,6.4367,6.1333,6.285,440600.0],["2019-11-26",6.2471,6.2755,5.9722,6.1049,553300.0],["2019-11-27",6.1618,6.3324,6.0196,6.2376,399500.0],["2019-11-29",6.1997,6.2187,5.9817,6.0196,216400.0],["2019-12-02",6.067,6.304,5.9343,6.304,557300.0],["2019-12-03",6.3135,6.3135,6.1049,6.1807,414800.0],["2019-12-04",6.304,6.3229,6.1428,6.1807,394400.0],["2019-12-05",6.1618,6.2661,6.0006,6.0196,340200.0],["2019-12-06",5.9817,6.2187,5.9817,6.1049,279100.0],["2019-12-09",5.9817,6.2281,5.9532,6.0575,478200.0],["2019-12-10",6.0196,6.2092,5.9911,6.067,501400.0],["2019-12-11",6.1618,6.1618,5.9532,6.0575,301600.0],["2019-12-12",6.0385,6.2566,6.0385,6.1618,383700.0],["2019-12-13",6.5599,6.7685,6.2376,6.2471,891500.0],["2019-12-16",6.3419,6.5694,6.3229,6.3988,446700.0],["2019-12-17",6.3798,6.7021,6.3798,6.6642,366000.0],["2019-12-18",6.7874,6.9581,6.7306,6.8064,405900.0],["2019-12-19",6.778,7.214,6.759,7.0624,630300.0],["2019-12-20",7.1287,7.1856,6.9676,7.0624,1270600.0],["2019-12-23",7.0244,7.2425,6.9581,7.214,255600.0],["2019-12-24",7.1856,7.4131,7.1192,7.2993,167600.0],["2019-12-26",7.3088,7.3088,7.1382,7.2045,466200.0],["2019-12-27",7.2519,7.2519,6.9107,7.0624,418000.0],["2019-12-30",7.0624,7.5648,7.0624,7.3088,491900.0],["2019-12-31",7.214,7.8112,7.2045,7.8018,804000.0],["2020-01-02",7.8492,7.8492,7.2235,7.3088,392600.0],["2020-01-03",7.4984,7.7164,7.3467,7.6596,439500.0],["2020-01-06",7.6311,8.0577,7.6027,7.7638,509300.0],["2020-01-07",7.7638,7.7733,7.5079,7.6027,1035000.0],["2020-01-08",7.5363,7.6975,7.4226,7.4984,811000.0],["2020-01-09",7.4605,7.5837,7.0718,7.4036,463800.0],["2020-01-10",7.3941,7.3941,7.0339,7.0908,378900.0],["2020-01-13",7.0244,7.2709,7.015,7.0529,289400.0],["2020-01-14",7.015,7.214,7.015,7.1192,276700.0],["2020-01-15",7.0434,7.0908,6.74,6.7969,336400.0],["2020-01-16",6.8159,7.1382,6.7495,6.9202,289800.0],["2020-01-17",6.9676,6.9676,6.7685,6.8064,280700.0],["2020-01-21",6.6452,6.8443,6.4746,6.4936,466200.0],["2020-01-22",6.5031,6.7116,6.3514,6.7116,493500.0],["2020-01-23",6.5978,6.6737,6.304,6.4367,522800.0],["2020-01-24",6.3988,6.3988,5.9911,6.1428,706100.0],["2020-01-27",5.9817,6.048,5.6025,5.6214,602700.0],["2020-01-28",5.6404,5.7731,5.4698,5.5456,512200.0],["2020-01-29",5.6404,5.6594,5.2138,5.2328,442700.0],["2020-01-30",5.138,5.2328,5.0053,5.2043,418300.0],["2020-01-31",5.0811,5.3181,4.7683,5.2423,660100.0],["2020-02-03",5.1949,5.3939,5.1001,5.2043,382800.0],["2020-02-04",5.3276,5.4698,5.2328,5.4129,373000.0],["2020-02-05",5.5266,5.7636,5.5077,5.7636,364400.0],["2020-02-06",5.8016,5.8964,5.5551,5.6688,250200.0],["2020-02-07",5.6214,5.7162,5.5266,5.6973,208400.0],["2020-02-10",5.6688,5.7068,5.4129,5.4982,228600.0],["2020-02-11",5.5172,5.6878,5.4318,5.4413,267300.0],["2020-02-12",5.5646,5.7257,5.5266,5.5835,252700.0],["2020-02-13",5.5172,5.6688,5.4982,5.5551,107900.0],["2020-02-14",5.5835,5.811,5.5456,5.7352,275400.0],["2020-02-18",5.6404,5.8205,5.6214,5.7257,139500.0],["2020-02-19",5.7352,6.1428,5.7352,6.0859,335500.0],["2020-02-20",6.3135,6.5694,6.2281,6.4557,545600.0],["2020-02-21",6.4651,6.5884,6.2092,6.3798,335700.0],["2020-02-24",6.1618,6.1997,5.7731,5.8205,372300.0],["2020-02-25",5.849,5.8679,5.4034,5.6214,426200.0],["2020-02-26",5.6025,5.7352,5.2328,5.2707,510700.0],["2020-02-27",5.2138,5.2991,4.2753,5.1095,928400.0],["2020-02-28",4.9105,5.6878,4.7967,5.6783,567500.0],["2020-03-02",5.6878,5.7068,5.3086,5.6025,357900.0],["2020-03-03",5.6404,5.6688,5.2991,5.4508,222300.0],["2020-03-04",5.5266,5.5361,5.2138,5.2707,239200.0],["2020-03-05",5.0906,5.1664,4.7398,4.9294,357800.0],["2020-03-06",4.7398,4.8915,4.645,4.7778,458900.0],["2020-03-09",3.8772,5.0242,3.8393,4.4554,866900.0],["2020-03-10",4.7209,5.119,4.3322,5.119,542800.0],["2020-03-11",4.8915,5.0147,4.5028,4.5408,376500.0],["2020-03-12",4.2279,4.427,4.0289,4.1711,476900.0],["2020-03-13",4.3512,4.4554,3.8867,4.0099,557500.0],["2020-03-16",3.9815,4.7778,3.8393,4.427,655000.0],["2020-03-17",4.4744,4.7209,4.2753,4.5976,408700.0],["2020-03-18",4.2658,4.4744,4.0952,4.3701,314600.0],["2020-03-19",4.3417,4.8725,4.3322,4.6924,277000.0],["2020-03-20",5.0242,5.0242,4.3796,4.3986,496700.0],["2020-03-23",4.2564,4.5692,3.8961,3.9435,501100.0],["2020-03-24",4.1805,4.3038,4.0383,4.2658,257400.0],["2020-03-25",4.19,4.5597,4.0194,4.446,250500.0],["2020-03-26",4.3606,4.8441,4.3417,4.6356,355700.0],["2020-03-27",4.683,4.9199,4.3132,4.8441,412700.0],["2020-03-30",4.7019,4.8725,4.4554,4.683,203200.0],["2020-03-31",4.683,5.1569,4.6545,5.1095,469600.0],["2020-04-01",4.8252,4.9863,4.645,4.901,258600.0],["2020-04-02",4.8915,5.4887,4.8915,5.4508,667100.0],["2020-04-03",5.593,6.1523,5.4224,6.1049,698000.0],["2020-04-06",6.1618,6.2566,5.6783,6.0859,390500.0],["2020-04-07",6.1713,6.4841,6.1144,6.2945,449800.0],["2020-04-08",6.3419,6.5599,6.285,6.541,490800.0],["2020-04-09",6.5599,6.6642,5.8584,5.9722,519300.0],["2020-04-13",6.1618,6.6737,6.0006,6.6547,440300.0],["2020-04-14",6.6547,6.7211,6.1902,6.3703,270900.0],["2020-04-15",5.9911,6.1049,5.7257,5.9532,344000.0],["2020-04-16",5.9248,6.2092,5.8774,6.1713,328000.0],["2020-04-17",6.2376,6.6832,6.2376,6.6073,683500.0],["2020-04-20",6.0101,7.0718,6.0101,6.6737,1070400.0],["2020-04-21",6.3514,7.4984,6.3514,7.4889,1420900.0],["2020-04-22",7.4889,8.0388,7.4415,7.688,934100.0],["2020-04-23",7.7164,7.8207,6.977,7.015,720900.0],["2020-04-24",7.3941,7.3941,6.7969,7.2614,439700.0],["2020-04-27",7.1003,7.5269,6.8538,7.3657,299300.0],["2020-04-28",7.3088,7.7449,6.7685,6.8917,749600.0],["2020-04-29",6.8822,7.5269,6.6832,7.47,655400.0],["2020-04-30",7.47,7.6311,7.0718,7.2614,408800.0],["2020-05-01",7.0718,7.1666,6.74,7.0718,289700.0],["2020-05-04",6.8159,7.3278,6.8159,7.1761,208600.0],["2020-05-05",7.4036,7.5837,7.2519,7.2519,227700.0],["2020-05-06",7.2899,7.3941,6.996,7.1097,463100.0],["2020-05-07",7.4131,7.4131,6.778,6.9202,313100.0],["2020-05-08",7.1003,7.2235,6.7874,6.977,306000.0],["2020-05-11",6.759,7.1666,6.7495,6.9012,340800.0],["2020-05-12",6.9202,6.996,6.6642,6.6737,175500.0],["2020-05-13",6.6358,6.7116,6.0954,6.1618,550200.0],["2020-05-14",4.1047,4.5882,3.9435,4.209,15810300.0],["2020-05-15",4.4365,4.6545,4.3891,4.408,7707300.0],["2020-05-18",4.7778,4.8725,4.5028,4.7019,6002900.0],["2020-05-19",4.7398,4.8631,4.645,4.6735,3222700.0],["2020-05-20",4.8062,5.0242,4.6545,4.8536,4087300.0],["2020-05-21",4.8915,4.9863,4.8062,4.8915,1627900.0],["2020-05-22",4.8346,4.882,4.5502,4.7304,2177700.0],["2020-05-26",4.882,5.0337,4.7398,4.8915,1792500.0],["2020-05-27",4.901,5.1285,4.7493,5.0811,2789000.0],["2020-05-28",5.1664,5.1664,4.9105,4.9579,1350500.0],["2020-05-29",4.9105,5.138,4.8062,5.0811,1839500.0],["2020-06-01",5.1285,5.1475,4.9863,5.0337,1240700.0],["2020-06-02",5.0337,5.1285,5.0242,5.0811,1232300.0],["2020-06-03",5.119,5.1285,5.0337,5.1001,1185600.0],["2020-06-04",5.0527,5.1569,5.0147,5.0621,1237200.0],["2020-06-05",5.2138,5.3371,5.0527,5.3181,3393700.0],["2020-06-08",5.6214,5.811,5.3181,5.7826,2810700.0],["2020-06-09",5.6499,5.6973,5.3276,5.6214,1337700.0],["2020-06-10",5.593,5.6025,5.0432,5.1285,1581300.0],["2020-06-11",4.6166,4.9958,4.5692,4.6261,2297200.0],["2020-06-12",4.8441,4.901,4.5882,4.5976,1671000.0],["2020-06-15",4.4554,4.664,4.3038,4.645,2265300.0],["2020-06-16",4.8536,4.8536,4.427,4.645,1740600.0],["2020-06-17",4.7304,4.8441,4.5976,4.6166,2217600.0],["2020-06-18",4.5692,4.7019,4.4649,4.5313,1509800.0],["2020-06-19",4.5976,4.683,4.3701,4.4365,1448300.0],["2020-06-22",4.4744,4.5218,4.1995,4.3132,2224900.0],["2020-06-23",4.2943,4.4649,4.2564,4.3322,1318500.0],["2020-06-24",4.2848,4.3417,4.1711,4.1995,1603900.0],["2020-06-25",4.0857,4.3227,4.0857,4.209,1142000.0],["2020-06-26",4.1711,4.1995,3.8677,3.8867,3238400.0],["2020-06-29",3.9435,4.2658,3.9151,4.1711,1483300.0],["2020-06-30",4.0857,4.1995,3.9909,4.1521,1610100.0],["2020-07-01",4.1237,4.19,4.0194,4.0857,1157800.0],["2020-07-02",4.1711,4.3132,4.0478,4.2564,1125500.0],["2020-07-06",4.3796,4.7114,4.3227,4.5787,2538800.0],["2020-07-07",4.5028,4.7019,4.408,4.5313,2160500.0],["2020-07-08",4.5028,4.645,4.4175,4.5123,1013000.0],["2020-07-09",4.5123,4.5313,4.2848,4.3891,1434300.0],["2020-07-10",4.3606,4.446,4.3227,4.3986,1266900.0],["2020-07-13",4.4175,4.6166,4.1711,4.1805,1597000.0],["2020-07-14",4.1237,4.3512,4.1237,4.209,1023000.0],["2020-07-15",4.2658,4.4649,4.2374,4.4175,1257700.0],["2020-07-16",4.3796,4.6735,4.3606,4.5597,1245400.0],["2020-07-17",4.5502,4.5976,4.4175,4.5313,1008400.0],["2020-07-20",4.5028,4.5787,4.408,4.408,927500.0],["2020-07-21",4.5692,5.0527,4.5597,4.8346,2876400.0],["2020-07-22",4.8915,5.0811,4.6356,4.9105,1830000.0],["2020-07-23",5.0811,5.3086,4.9105,5.2517,3071300.0],["2020-07-24",5.2517,5.4318,5.1759,5.3371,1541500.0],["2020-07-27",5.3086,5.3276,4.9199,5.0621,1134800.0],["2020-07-28",5.0621,5.1854,4.9579,4.9579,1719100.0],["2020-07-29",4.9579,5.1569,4.8441,5.1569,1150300.0],["2020-07-30",5.0053,5.0811,4.8536,4.9863,1277900.0],["2020-07-31",4.9863,5.1001,4.8631,5.0811,1011800.0],["2020-08-03",5.1569,5.849,5.1569,5.6783,3085000.0],["2020-08-04",5.6878,5.9627,5.5551,5.83,2559200.0],["2020-08-05",5.9438,5.9627,5.6025,5.7162,1823400.0],["2020-08-06",5.593,5.7068,5.2897,5.593,1675400.0],["2020-08-07",5.4982,5.811,5.4792,5.7921,1215500.0],["2020-08-10",5.83,6.2471,5.7542,5.8964,2943500.0],["2020-08-11",6.0006,6.0765,5.6025,5.6214,1001800.0],["2020-08-12",5.7162,5.9153,5.6309,5.849,1688800.0],["2020-08-13",5.7921,5.8584,5.6025,5.7068,1217900.0],["2020-08-14",5.593,6.4841,5.593,6.1333,5585000.0],["2020-08-17",6.1618,6.2187,5.7921,6.048,2970000.0],["2020-08-18",6.048,6.2945,5.8964,5.9438,2565200.0],["2020-08-19",5.9248,5.9817,5.7352,5.8774,1534000.0],["2020-08-20",5.4508,5.7447,5.3845,5.4603,6300000.0],["2020-08-21",5.4224,5.6688,5.3465,5.5361,2816300.0],["2020-08-24",5.5646,5.8016,5.4603,5.7162,2146700.0],["2020-08-25",5.8016,5.9248,5.612,5.811,1863700.0],["2020-08-26",5.8869,5.8869,5.5266,5.5646,2144500.0],["2020-08-27",5.6594,5.8679,5.6214,5.7731,2129500.0],["2020-08-28",5.7921,5.8679,5.6499,5.811,1410500.0],["2020-08-31",5.7542,5.7542,5.3939,5.4603,1843000.0],["2020-09-01",5.4603,5.4982,5.2138,5.2328,1586400.0],["2020-09-02",5.138,5.1569,4.882,4.9768,2947800.0],["2020-09-03",4.9673,5.0527,4.8441,4.9199,2990900.0],["2020-09-04",4.9294,4.9673,4.6356,4.9673,2994100.0],["2020-09-08",4.8725,4.901,4.5882,4.6735,2890000.0],["2020-09-09",4.7398,4.8346,4.645,4.7967,2257300.0],["2020-09-10",4.7872,4.7872,4.5028,4.5028,2696200.0],["2020-09-11",4.4839,4.5976,4.408,4.4365,1862800.0],["2020-09-14",4.4839,4.7588,4.4554,4.7209,2288500.0],["2020-09-15",4.7493,4.8062,4.6071,4.6735,1992900.0],["2020-09-16",4.7683,4.9768,4.683,4.7872,1889800.0],["2020-09-17",4.7114,4.8346,4.5882,4.664,2728800.0],["2020-09-18",4.6924,4.8725,4.664,4.8441,2676600.0],["2020-09-21",4.7398,4.7683,4.5502,4.7209,1722600.0],["2020-09-22",4.7398,4.8441,4.5692,4.6261,2115600.0],["2020-09-23",4.664,4.7398,4.5218,4.5218,2512500.0],["2020-09-24",4.5787,4.8157,4.4649,4.7019,2935600.0],["2020-09-25",4.645,4.7114,4.3701,4.3986,2438700.0],["2020-09-28",4.4554,4.4744,4.2658,4.427,2258100.0],["2020-09-29",4.4175,4.4365,4.0668,4.3038,3690300.0],["2020-09-30",4.2753,4.3038,4.0763,4.1521,2930700.0],["2020-10-01",4.1331,4.2279,4.0763,4.1331,3033700.0],["2020-10-02",4.0383,4.2848,4.0383,4.2185,1679800.0],["2020-10-05",4.2753,4.5692,4.2658,4.5218,2709700.0],["2020-10-06",4.645,4.7209,4.5123,4.5692,2586900.0],["2020-10-07",4.645,5.0527,4.5787,5.0053,3590100.0],["2020-10-08",5.0337,5.0906,4.9199,5.0811,2740000.0],["2020-10-09",5.2328,5.375,5.1285,5.356,3999000.0],["2020-10-12",5.3181,5.4698,5.1569,5.4034,1916000.0],["2020-10-13",5.375,5.4792,5.2991,5.3655,1780800.0],["2020-10-14",5.3276,5.4413,5.1854,5.2517,1771800.0],["2020-10-15",5.1854,5.4698,5.1285,5.375,1596600.0],["2020-10-16",5.356,5.4508,5.2707,5.3655,1281800.0],["2020-10-19",5.593,5.7826,5.2991,5.3181,2483500.0],["2020-10-20",5.375,5.4792,5.2612,5.2612,1988000.0],["2020-10-21",5.3371,5.6594,5.2707,5.4887,2897300.0],["2020-10-22",5.5172,5.9532,5.4224,5.811,3754500.0],["2020-10-23",5.811,5.8964,5.574,5.7068,1504700.0],["2020-10-26",5.593,5.612,5.3655,5.4034,2107700.0],["2020-10-27",5.3845,5.4508,5.1854,5.1949,1963800.0],["2020-10-28",5.0337,5.1569,4.9863,5.0432,2003100.0],["2020-10-29",4.9863,5.1095,4.8252,5.1001,2200700.0],["2020-10-30",5.0906,5.0906,4.8631,5.0337,2171600.0],["2020-11-02",5.0716,5.0811,4.9105,5.0527,1465300.0],["2020-11-03",5.1285,5.1854,4.882,4.9484,1756000.0],["2020-11-04",4.901,5.0053,4.6924,4.8062,2558500.0],["2020-11-05",4.3701,4.5218,4.1711,4.3227,10552900.0],["2020-11-06",4.4175,4.4175,4.1995,4.2185,3178200.0],["2020-11-09",4.5123,4.5123,4.1237,4.1616,4739100.0],["2020-11-10",4.209,4.4934,4.1711,4.4649,4867300.0],["2020-11-11",4.5787,4.8536,4.5313,4.5976,4834200.0],["2020-11-12",4.5313,4.6261,4.3038,4.408,3379100.0],["2020-11-13",4.4365,4.8157,4.4365,4.664,2903600.0],["2020-11-16",4.7683,4.7683,4.4175,4.4839,3995700.0],["2020-11-17",4.4365,4.7019,4.4175,4.6166,2458800.0],["2020-11-18",4.6261,4.7683,4.4934,4.4934,2170000.0],["2020-11-19",4.427,4.4839,4.3512,4.4365,3335200.0],["2020-11-20",4.427,4.4934,4.2658,4.3417,2768900.0],["2020-11-23",4.3701,4.5123,4.3132,4.4365,3906900.0],["2020-11-24",4.5597,4.882,4.5218,4.8536,4197800.0],["2020-11-25",4.8536,4.9484,4.7304,4.8346,1756500.0],["2020-11-27",4.8062,4.882,4.7683,4.7967,519300.0],["2020-11-30",4.7683,4.7872,4.6166,4.6166,1802700.0],["2020-12-01",4.7019,4.8062,4.4554,4.5028,1796700.0],["2020-12-02",4.5123,4.7683,4.5028,4.5218,1898700.0],["2020-12-03",4.5218,4.5313,4.2753,4.3132,4612200.0],["2020-12-04",4.3701,4.6356,4.3606,4.5976,3967400.0],["2020-12-07",4.5028,4.5502,4.3701,4.4365,3272900.0],["2020-12-08",4.3701,4.5218,4.3038,4.3891,3611200.0],["2020-12-09",4.4365,4.5408,4.2848,4.3512,3586300.0],["2020-12-10",4.3512,4.7019,4.3132,4.7019,5663600.0],["2020-12-11",4.6356,4.6924,4.4649,4.4839,2267900.0],["2020-12-14",4.5787,4.6356,4.408,4.4744,1951600.0],["2020-12-15",4.3986,4.5123,4.2848,4.4839,3792500.0],["2020-12-16",4.5218,4.5313,4.2848,4.2943,2894700.0],["2020-12-17",4.3132,4.3891,4.2469,4.3132,3166400.0],["2020-12-18",4.3132,4.3512,4.2374,4.3038,2559800.0],["2020-12-21",4.2185,4.3322,4.1426,4.2848,4150900.0],["2020-12-22",4.2943,4.3512,4.1805,4.209,2649800.0],["2020-12-23",4.2279,4.5313,4.2185,4.4365,3470400.0],["2020-12-24",4.4554,4.4649,4.2185,4.2564,1661200.0],["2020-12-28",4.19,4.2374,4.0194,4.1237,5007100.0],["2020-12-29",4.1237,4.1711,4.0194,4.0478,2843500.0],["2020-12-30",4.0668,4.2185,4.0668,4.1616,1581000.0],["2020-12-31",4.1995,4.2185,4.0668,4.1426,1800100.0],["2021-01-04",4.1711,4.3322,4.1711,4.2943,2406900.0],["2021-01-05",4.3132,4.7304,4.3132,4.5597,5008200.0],["2021-01-06",4.645,4.7683,4.5408,4.7493,3316600.0],["2021-01-07",4.7683,4.8631,4.6261,4.7019,2568400.0],["2021-01-08",4.7398,4.7398,4.5597,4.6545,2338100.0],["2021-01-11",4.4839,4.7398,4.4365,4.7209,2193500.0],["2021-01-12",4.7967,5.1095,4.7872,5.0621,3422700.0],["2021-01-13",5.0337,5.0906,4.9105,4.9863,2455800.0],["2021-01-14",5.0053,5.1854,5.0053,5.0432,2518000.0],["2021-01-15",5.0242,5.0716,4.8536,4.9958,2142400.0],["2021-01-19",5.0147,5.0147,4.7304,4.7872,3211300.0],["2021-01-20",4.8062,4.8915,4.3986,4.4365,3886500.0],["2021-01-21",4.4365,4.4839,4.3227,4.4839,2683200.0],["2021-01-22",4.3986,4.5123,4.2753,4.4934,2000800.0],["2021-01-25",4.4839,4.6071,4.3606,4.5408,2098200.0],["2021-01-26",4.5882,4.7493,4.427,4.4554,2166300.0],["2021-01-27",4.3796,4.5123,4.1426,4.3796,5654500.0],["2021-01-28",4.408,4.5692,4.3417,4.3986,4120200.0],["2021-01-29",4.3512,4.5218,4.2848,4.3132,2772100.0],["2021-02-01",4.4365,4.6261,4.3986,4.5313,3792500.0],["2021-02-02",4.6261,4.683,4.446,4.446,2479100.0],["2021-02-03",4.4365,4.664,4.4365,4.6261,2613900.0],["2021-02-04",4.6356,4.7114,4.5502,4.683,2131000.0],["2021-02-05",4.7398,4.7398,4.5692,4.5976,2286400.0],["2021-02-08",4.6735,4.8346,4.6545,4.7967,3418500.0],["2021-02-09",4.7683,4.7778,4.6545,4.7114,1680500.0],["2021-02-10",4.7683,5.0621,4.6735,5.0432,5227800.0],["2021-02-11",5.0337,5.0716,4.7019,4.7683,3820100.0],["2021-02-12",4.8062,5.1664,4.8062,5.1285,2775900.0],["2021-02-16",5.3276,5.5266,5.1664,5.3371,5941100.0],["2021-02-17",5.4034,5.8964,5.2138,5.83,6703900.0],["2021-02-18",6.0196,6.2092,5.6404,5.6878,6611400.0],["2021-02-19",5.849,5.9058,5.6309,5.8869,3407500.0],["2021-02-22",5.9817,6.0385,5.5361,5.5456,6343800.0],["2021-02-23",5.5646,5.612,5.1664,5.2897,3619100.0],["2021-02-24",5.3371,5.8016,5.2802,5.6973,4324100.0],["2021-02-25",5.6878,5.7352,5.3465,5.5077,4452700.0],["2021-02-26",5.5077,5.5456,5.2328,5.4129,2349700.0],["2021-03-01",5.5266,5.7068,5.4698,5.6499,2451200.0],["2021-03-02",5.6783,5.7826,5.5172,5.574,2325900.0],["2021-03-03",5.6309,5.6973,5.4982,5.5077,2245600.0],["2021-03-04",5.5551,5.849,5.5172,5.6594,4140600.0],["2021-03-05",5.8205,5.9058,5.3465,5.6309,3139400.0],["2021-03-08",5.6878,5.7826,5.4129,5.4792,3074300.0],["2021-03-09",5.4698,5.5456,5.3086,5.4129,2141000.0],["2021-03-10",5.4034,5.9627,5.3655,5.9058,4448400.0],["2021-03-11",5.9722,6.048,5.8205,5.9153,2950100.0],["2021-03-12",5.9438,6.0859,5.8774,5.9058,2232300.0],["2021-03-15",5.7068,5.7257,5.4129,5.4224,3822600.0],["2021-03-16",5.2991,5.4413,5.2423,5.3181,2157400.0],["2021-03-17",5.3939,5.4318,5.2328,5.2612,2334200.0],["2021-03-18",5.2233,5.2707,4.9389,4.9863,3775000.0],["2021-03-19",5.0053,5.1949,4.8915,5.1569,3066600.0],["2021-03-22",5.1001,5.3371,5.0337,5.2991,3485400.0],["2021-03-23",5.2138,5.2233,5.0053,5.0811,2874600.0],["2021-03-24",5.1475,5.2897,5.1285,5.1569,1624800.0],["2021-03-25",5.1001,5.1949,4.9768,5.1759,2082000.0],["2021-03-26",5.2612,5.4887,5.2423,5.4224,2817000.0],["2021-03-29",5.3844,5.5456,5.3276,5.4318,1990300.0],["2021-03-30",5.3465,5.3655,5.2612,5.3086,1811500.0],["2021-03-31",5.2897,5.3465,5.2328,5.2517,1452500.0],["2021-04-01",5.2991,5.4224,5.2423,5.3655,1939400.0],["2021-04-05",5.3276,5.356,5.138,5.2043,2483800.0],["2021-04-06",5.2612,5.3655,5.1949,5.2517,1468700.0],["2021-04-07",5.2612,5.2991,5.1854,5.2328,974200.0],["2021-04-08",5.1475,5.1475,4.9294,4.9863,2220400.0],["2021-04-09",4.9958,5.0242,4.8725,4.9673,1611400.0],["2021-04-12",5.0337,5.1001,4.7209,4.7209,1607400.0],["2021-04-13",4.683,4.7683,4.645,4.7019,1392600.0],["2021-04-14",4.7209,4.9958,4.7209,4.8346,1320100.0],["2021-04-15",4.8157,4.8441,4.683,4.7019,1538000.0],["2021-04-16",4.7398,4.7398,4.5597,4.6735,2162100.0],["2021-04-19",4.6071,4.7114,4.6071,4.683,1237400.0],["2021-04-20",4.6166,4.645,4.4365,4.5313,2180200.0],["2021-04-21",4.446,4.5976,4.427,4.5408,1365900.0],["2021-04-22",4.5502,4.6735,4.4934,4.6071,1370000.0],["2021-04-23",4.5597,4.683,4.5313,4.6356,1100600.0],["2021-04-26",4.6166,4.901,4.6166,4.882,1845400.0],["2021-04-27",4.9673,5.0147,4.8631,4.9579,1441300.0],["2021-04-28",4.9863,5.2138,4.9768,5.1569,2131900.0],["2021-04-29",5.2138,5.2423,5.138,5.2138,1884200.0],["2021-04-30",5.1664,5.2423,5.119,5.2043,2628900.0],["2021-05-03",5.2802,5.3939,5.2423,5.3655,2665200.0],["2021-05-04",5.1949,5.4413,5.1949,5.3845,2198000.0],["2021-05-05",5.4982,5.574,5.1854,5.356,4338500.0],["2021-05-06",5.3655,5.4413,5.2991,5.3655,3045600.0],["2021-05-07",5.2707,5.5077,5.2612,5.4508,2168600.0],["2021-05-10",5.4982,5.612,5.4318,5.4792,2777400.0],["2021-05-11",5.375,5.4603,5.2707,5.3371,1499000.0],["2021-05-12",5.3939,5.6404,5.3276,5.3465,1999000.0],["2021-05-13",5.3086,5.3844,5.0811,5.1095,1713700.0],["2021-05-14",5.1759,5.3939,5.1569,5.3276,1726100.0],["2021-05-17",5.3655,5.811,5.3655,5.811,3356500.0],["2021-05-18",5.7731,5.83,5.6594,5.7068,2011200.0],["2021-05-19",5.5456,5.6688,5.4698,5.593,1548000.0],["2021-05-20",5.5835,5.593,5.4034,5.5646,1725900.0],["2021-05-21",5.6499,5.7731,5.574,5.5835,2105900.0],["2021-05-24",5.6214,5.6404,5.4224,5.4698,2759800.0],["2021-05-25",5.4413,5.4508,5.2707,5.2897,2130800.0],["2021-05-26",5.2802,5.3939,5.2423,5.375,1235800.0],["2021-05-27",5.3845,5.4508,5.2612,5.2802,2743700.0],["2021-05-28",5.2897,5.356,5.2423,5.3371,1479000.0],["2021-06-01",5.4887,5.811,5.4887,5.7636,3906900.0],["2021-06-02",5.8205,5.9248,5.7257,5.8205,2674100.0],["2021-06-03",5.811,5.9911,5.8016,5.9248,2455800.0],["2021-06-04",5.6688,5.7162,5.4698,5.6404,11965200.0],["2021-06-07",5.6688,5.7447,5.5835,5.593,2072400.0],["2021-06-08",5.6214,5.7636,5.5266,5.7352,3164700.0],["2021-06-09",5.7731,5.8016,5.6688,5.7068,2205300.0],["2021-06-10",5.7731,5.9627,5.7068,5.9058,5349700.0],["2021-06-11",5.9722,6.3988,5.9627,6.2566,5792600.0],["2021-06-14",6.3135,6.3798,6.0859,6.1049,2803400.0],["2021-06-15",6.1618,6.2092,5.9532,6.1428,2520300.0],["2021-06-16",6.1428,6.2376,6.0859,6.1807,1956800.0],["2021-06-17",6.2471,6.304,5.8679,6.067,3111400.0],["2021-06-18",5.9532,6.0291,5.83,5.8395,2432600.0],["2021-06-21",5.9248,6.1239,5.8679,6.0954,1917100.0],["2021-06-22",6.1333,6.1902,6.0291,6.1428,2185300.0],["2021-06-23",6.2471,6.5884,6.2376,6.4367,3507300.0],["2021-06-24",6.4367,6.4841,6.304,6.3229,3070700.0],["2021-06-25",6.3419,6.4936,6.1333,6.1618,18661200.0],["2021-06-28",6.2092,6.2471,6.0385,6.1713,3884400.0],["2021-06-29",6.285,6.3135,6.1428,6.1807,2250800.0],["2021-06-30",6.1997,6.3609,6.1997,6.3229,2486800.0],["2021-07-01",6.4651,6.4936,6.304,6.3893,2342700.0],["2021-07-02",6.3135,6.3609,6.2187,6.2755,1089700.0],["2021-07-06",6.2755,6.285,5.9722,6.0196,2388800.0],["2021-07-07",5.9722,6.0575,5.6878,5.8016,2163000.0],["2021-07-08",5.7636,6.0385,5.7352,5.9817,2465500.0],["2021-07-09",6.048,6.0859,5.9627,6.048,963200.0],["2021-07-12",5.9722,6.0291,5.9153,5.9627,1444100.0],["2021-07-13",6.048,6.1902,5.9722,6.0765,2233200.0],["2021-07-14",6.0954,6.1523,5.7447,5.7731,1789900.0],["2021-07-15",5.7068,5.8205,5.5172,5.5551,2150400.0],["2021-07-16",5.6404,5.6783,5.356,5.3845,2577900.0],["2021-07-19",5.2802,5.356,5.1285,5.3181,3429700.0],["2021-07-20",5.3465,5.5266,5.2897,5.4982,3436400.0],["2021-07-21",5.612,5.7068,5.5551,5.6499,2043000.0],["2021-07-22",5.6878,5.6878,5.4698,5.5646,1609100.0],["2021-07-23",5.593,5.6878,5.4792,5.6783,1655400.0],["2021-07-26",5.7257,6.0859,5.7257,6.0385,2168600.0],["2021-07-27",5.9722,5.9722,5.7352,5.8016,1996900.0],["2021-07-28",5.83,5.8964,5.7257,5.8395,1244300.0],["2021-07-29",5.8869,5.8964,5.6309,5.8774,2419000.0],["2021-07-30",5.8679,5.8774,5.6404,5.7636,1652900.0],["2021-08-02",5.6973,5.9343,5.574,5.5835,3105400.0],["2021-08-03",5.5077,5.7068,5.5077,5.6309,2798300.0],["2021-08-04",5.5077,5.5835,5.2991,5.4224,4314500.0],["2021-08-05",5.4318,5.6025,5.4129,5.4224,1755700.0],["2021-08-06",5.4698,5.5551,5.4603,5.4982,1828800.0],["2021-08-09",5.4318,5.6404,5.3465,5.5835,2974600.0],["2021-08-10",5.6404,5.9058,5.612,5.8774,2654100.0],["2021-08-11",5.83,5.8584,5.6404,5.7636,2900900.0],["2021-08-12",5.7542,5.83,5.5456,5.6025,1801200.0],["2021-08-13",5.5361,5.5835,5.356,5.3655,2008200.0],["2021-08-16",5.2897,5.4034,5.1569,5.2423,2858400.0],["2021-08-17",5.1949,5.3371,5.119,5.138,1852700.0],["2021-08-18",5.1569,5.2138,4.9958,5.0147,2151900.0],["2021-08-19",4.9199,4.9673,4.7872,4.882,3106300.0],["2021-08-20",4.8252,5.0527,4.7872,4.9579,2332000.0],["2021-08-23",5.0716,5.138,4.9863,4.9863,1650100.0],["2021-08-24",5.0337,5.138,4.9958,5.0716,1810300.0],["2021-08-25",5.0716,5.1475,4.9958,5.0906,1371300.0],["2021-08-26",5.0147,5.1854,4.9863,5.1285,2730600.0],["2021-08-27",5.1854,5.6878,5.1854,5.6594,4072800.0],["2021-08-30",5.6594,5.7542,5.6025,5.6214,2755300.0],["2021-08-31",5.612,5.6404,5.4603,5.6025,3089800.0],["2021-09-01",5.593,5.9248,5.5835,5.9153,3230700.0],["2021-09-02",5.9343,6.3703,5.9343,6.3135,3640000.0],["2021-09-03",6.3135,6.7116,6.2566,6.6926,4636300.0],["2021-09-07",6.6737,6.977,6.6547,6.9581,5666800.0],["2021-09-08",7.0813,7.3467,7.0813,7.2425,5500000.0],["2021-09-09",7.2045,7.451,7.0434,7.4415,3644500.0],["2021-09-10",7.5648,7.7259,7.3657,7.6027,5535200.0],["2021-09-13",7.7259,8.4559,7.7259,8.3421,6245400.0],["2021-09-14",8.4179,8.4369,7.8776,8.181,5284800.0],["2021-09-15",8.4559,8.8919,8.4179,8.6644,6569900.0],["2021-09-16",8.6265,8.6549,8.3705,8.399,2941900.0],["2021-09-17",8.38,8.5886,8.181,8.1999,5175300.0],["2021-09-20",7.925,8.2852,7.8397,8.1999,3513700.0],["2021-09-21",8.2757,8.38,7.7449,8.0956,3683000.0],["2021-09-22",8.3326,8.4843,8.2378,8.2947,2300400.0],["2021-09-23",8.3705,8.5222,8.2473,8.4085,1866600.0],["2021-09-24",8.399,8.8635,8.3326,8.6075,2646900.0],["2021-09-27",8.9962,9.9252,8.9678,9.802,5110300.0],["2021-09-28",9.9536,10.001,9.5271,9.5555,4554100.0],["2021-09-29",9.4607,9.9536,9.3754,9.783,4912800.0],["2021-09-30",9.7735,9.9062,9.5365,9.8115,2699000.0],["2021-10-01",9.8115,10.1717,9.783,9.8968,3581600.0],["2021-10-04",10.238,10.5793,9.9157,10.02,5152100.0],["2021-10-05",10.1812,10.7499,10.0579,10.3328,5566000.0],["2021-10-06",9.9063,10.1243,9.6977,9.9821,3415100.0],["2021-10-07",9.9537,10.1338,9.6408,9.7167,4189700.0],["2021-10-08",9.9252,10.1906,9.9063,9.9726,3635600.0],["2021-10-11",10.1432,10.2191,9.7451,9.7641,3187300.0],["2021-10-12",9.6882,9.8589,9.11,9.2048,7087900.0],["2021-10-13",9.1194,9.2427,8.7971,8.8824,5412900.0],["2021-10-14",9.0436,9.091,8.6549,8.7308,5165200.0],["2021-10-15",8.9109,8.9488,8.6075,8.7118,3570500.0],["2021-10-18",8.8635,9.2332,8.7308,8.7687,3940000.0],["2021-10-19",8.7497,8.9678,8.4748,8.9583,3282300.0],["2021-10-20",8.8161,9.1289,8.6455,9.1194,2323300.0],["2021-10-21",9.0152,9.0626,8.7971,8.9772,1722900.0],["2021-10-22",9.0531,9.3564,9.0152,9.2522,1913800.0],["2021-10-25",9.4417,10.0864,9.4228,10.0864,3270300.0],["2021-10-26",10.1717,10.1812,9.9252,10.1432,2498300.0],["2021-10-27",10.001,10.3234,9.783,9.8399,2814900.0],["2021-10-28",9.6977,9.9442,9.3564,9.5839,2597900.0],["2021-10-29",9.6029,9.6977,9.309,9.3564,2365200.0],["2021-11-01",9.4607,9.6313,9.11,9.1574,3149200.0],["2021-11-02",9.1668,9.3375,8.9298,9.3185,2939600.0],["2021-11-03",8.7687,9.4323,8.4464,9.0531,4435700.0],["2021-11-04",9.2142,9.3564,8.9298,8.9488,3032700.0],["2021-11-05",9.0341,9.2142,8.8635,9.1763,1953300.0],["2021-11-08",9.2901,9.6313,9.2806,9.5365,2865600.0],["2021-11-09",9.5271,9.6313,9.1858,9.6219,3501500.0],["2021-11-10",9.4797,9.5081,8.4748,8.7023,3567500.0],["2021-11-11",8.7403,9.2427,8.7403,9.1668,1920000.0],["2021-11-12",9.0057,9.1479,8.7213,8.7782,2305000.0],["2021-11-15",8.8445,8.8919,8.5601,8.7971,1536000.0],["2021-11-16",8.9583,8.9583,8.6075,8.6075,2097400.0],["2021-11-17",8.5791,8.6644,8.2189,8.2852,2700300.0],["2021-11-18",8.2473,8.4179,8.162,8.2284,2156300.0],["2021-11-19",8.0293,8.0862,7.8966,8.0293,2255600.0],["2021-11-22",7.9819,8.2663,7.9534,7.9629,2009200.0],["2021-11-23",8.1904,8.3516,8.1241,8.181,1629000.0],["2021-11-24",8.0388,8.3895,8.0293,8.3516,1250100.0],["2021-11-26",7.9534,8.2189,7.8492,8.143,1691800.0],["2021-11-29",8.2757,8.38,7.944,7.9819,2591300.0],["2021-11-30",7.8207,7.9345,7.47,7.669,4285600.0],["2021-12-01",7.8586,7.8586,7.0718,7.0813,3768600.0],["2021-12-02",7.1003,7.4321,7.0055,7.2899,2673500.0],["2021-12-03",7.4605,7.4984,7.0718,7.2045,2291800.0],["2021-12-06",7.1951,7.4795,6.9107,7.3752,3351400.0],["2021-12-07",7.5743,8.0198,7.5648,7.8681,3184800.0],["2021-12-08",7.8966,8.0672,7.8112,7.9345,2003200.0],["2021-12-09",7.8492,7.925,7.7164,7.8776,1487000.0],["2021-12-10",7.9724,8.2094,7.7638,8.143,2963400.0],["2021-12-13",8.1241,8.181,7.7733,7.8397,3024100.0],["2021-12-14",7.8112,8.1146,7.7259,7.8302,2896800.0],["2021-12-15",7.8018,8.1999,7.6122,8.0956,2668300.0],["2021-12-16",8.2663,8.5127,7.9914,8.0293,2209600.0],["2021-12-17",7.944,8.2094,7.7354,8.1146,12904200.0],["2021-12-20",7.8207,7.8207,7.2993,7.7923,4439900.0],["2021-12-21",7.944,8.2663,7.8681,8.2663,2098500.0],["2021-12-22",8.2473,8.3705,7.906,8.2189,2435400.0],["2021-12-23",8.2283,8.2757,8.0008,8.0198,2938300.0],["2021-12-27",8.0293,8.3611,7.8586,8.3516,1842200.0],["2021-12-28",8.3705,8.5127,8.2189,8.2947,1201000.0],["2021-12-29",8.2757,8.3137,8.1146,8.1525,1472800.0],["2021-12-30",8.1999,8.2378,7.7828,7.8018,1941700.0],["2021-12-31",7.7638,7.8302,7.6501,7.669,1759000.0],["2022-01-03",7.6311,8.1146,7.5363,8.0672,4729400.0],["2022-01-04",8.143,8.4938,8.1336,8.3516,4291400.0],["2022-01-05",8.5222,8.6455,7.6975,7.7638,3245400.0],["2022-01-06",7.9724,8.1525,7.7923,7.9629,2431900.0],["2022-01-07",7.9819,8.1715,7.925,8.1241,2045500.0],["2022-01-10",8.1999,8.3231,7.9345,8.143,2226800.0],["2022-01-11",8.162,8.5981,7.8776,8.5412,3068700.0],["2022-01-12",8.6549,9.091,8.6549,8.9867,2696200.0],["2022-01-13",8.873,8.9867,8.399,8.4559,2099700.0],["2022-01-14",8.3231,8.5696,8.181,8.4274,2002300.0],["2022-01-18",8.5317,8.5791,8.1525,8.181,2498800.0],["2022-01-19",8.38,8.38,8.0388,8.1336,2785600.0],["2022-01-20",8.0198,8.0672,7.3941,7.4036,2782500.0],["2022-01-21",7.2899,7.4321,7.0908,7.2045,3963600.0],["2022-01-24",6.9296,7.47,6.8538,7.4415,2795100.0],["2022-01-25",6.9202,7.2235,6.522,7.0908,8831900.0],["2022-01-26",7.2045,7.4795,6.6832,6.7685,5537700.0],["2022-01-27",6.9012,7.0339,6.5599,6.9581,7305100.0],["2022-01-28",7.0718,7.6311,7.0718,7.5269,8097700.0],["2022-01-31",7.5458,7.6217,7.1192,7.3752,5802100.0],["2022-02-01",7.2993,7.9155,7.1951,7.8302,4903200.0],["2022-02-02",7.8776,8.4464,7.6217,8.38,8512400.0],["2022-02-03",8.0862,8.3137,7.6975,7.707,5174400.0],["2022-02-04",7.7733,8.0198,7.5363,7.6501,4549600.0],["2022-02-07",7.5648,7.6785,7.3752,7.4605,2698800.0],["2022-02-08",7.4226,7.4889,6.8917,6.9865,4854300.0],["2022-02-09",6.9296,7.1097,6.9012,6.9865,3448600.0],["2022-02-10",6.9486,7.2709,6.9012,6.977,4960700.0],["2022-02-11",7.0339,7.3467,6.9391,7.2045,3592400.0],["2022-02-14",7.1856,7.1951,6.8822,7.0529,4629600.0],["2022-02-15",6.977,7.015,6.7874,6.9202,4163900.0],["2022-02-16",7.0055,7.3373,6.8348,6.9202,4791000.0],["2022-02-17",6.9581,7.451,6.9391,7.3088,3905100.0],["2022-02-18",7.1761,7.3847,6.9486,7.0244,2924600.0],["2022-02-22",7.2709,7.3278,6.7969,7.015,2381800.0],["2022-02-23",7.1097,7.3657,7.0339,7.3183,2704800.0],["2022-02-24",7.5079,7.8586,7.2235,7.6975,3960700.0],["2022-02-25",7.6122,7.7449,7.4131,7.7354,3347800.0],["2022-02-28",7.7733,7.9914,7.7259,7.8681,3837800.0],["2022-03-01",8.0103,8.4464,7.9345,8.3421,4091100.0],["2022-03-02",8.5412,8.8635,8.4369,8.6834,3126800.0],["2022-03-03",8.5317,8.617,8.2757,8.4369,2555100.0],["2022-03-04",8.5317,9.0531,8.4843,9.0246,4198500.0],["2022-03-07",9.1479,9.6408,9.0341,9.3849,4696300.0],["2022-03-08",9.546,9.9726,9.0246,9.0436,5196600.0],["2022-03-09",8.8161,9.3375,8.5033,9.3375,4787800.0],["2022-03-10",9.347,9.6598,9.2711,9.4986,3063100.0],["2022-03-11",9.3375,9.4702,8.9867,9.0341,2703500.0],["2022-03-14",8.8919,8.8919,8.0482,8.1525,4232200.0],["2022-03-15",7.8776,8.5127,7.7733,8.4464,3219200.0],["2022-03-16",8.4843,8.617,8.2757,8.4843,3291900.0],["2022-03-17",8.7308,9.1194,8.6929,9.0341,2215000.0],["2022-03-18",9.072,9.11,8.8445,8.9014,3484500.0],["2022-03-21",9.1668,9.5176,9.1384,9.3754,2920000.0],["2022-03-22",9.309,9.5555,9.1953,9.5176,2652300.0],["2022-03-23",9.8494,10.8163,9.6313,10.6172,5474500.0],["2022-03-24",10.5983,11.4609,10.4371,11.205,5815700.0],["2022-03-25",11.186,12.3236,11.1765,12.1529,4308600.0],["2022-03-28",11.8211,12.2667,11.7169,12.2003,5020800.0],["2022-03-29",11.5652,12.3236,11.1481,12.3236,4218700.0],["2022-03-30",12.5606,13.1673,12.3141,12.4373,3553900.0],["2022-03-31",12.2667,12.9682,12.2193,12.371,3595900.0],["2022-04-01",12.3141,13.3474,12.2951,13.2621,2809600.0],["2022-04-04",13.4327,13.6318,12.6174,12.8829,3668400.0],["2022-04-05",13.2052,13.6223,13.0535,13.2431,3430700.0],["2022-04-06",13.3758,13.9161,13.1293,13.2905,3138000.0],["2022-04-07",13.5275,13.8403,12.8449,13.2052,3497600.0],["2022-04-08",13.6318,14.1247,13.3853,13.9256,2698400.0],["2022-04-11",13.8877,14.4186,13.3948,14.2385,3157800.0],["2022-04-12",14.4755,15.1201,14.3048,14.4755,4092800.0],["2022-04-13",14.8167,15.7457,14.665,15.5372,3305200.0],["2022-04-14",15.5182,15.9638,15.0916,15.8216,4209500.0],["2022-04-18",16.1818,17.5848,16.0112,17.1203,7004100.0],["2022-04-19",16.6842,16.779,15.8879,16.3809,4086300.0],["2022-04-20",16.4283,16.9876,16.1534,16.7601,3265100.0],["2022-04-21",17.0634,17.3383,15.6414,15.9638,5113500.0],["2022-04-22",15.7552,16.3429,15.0821,15.3286,4401700.0],["2022-04-25",14.7409,15.9069,14.5039,15.6888,5772800.0],["2022-04-26",15.7742,16.2576,15.2528,15.3381,3745400.0],["2022-04-27",15.5182,16.2481,15.2623,15.8216,3363500.0],["2022-04-28",15.8879,16.2481,15.1011,16.0112,3580400.0],["2022-04-29",16.1628,16.6368,15.9543,16.1439,3682500.0],["2022-05-02",15.8784,16.3903,15.1959,16.2292,4713200.0],["2022-05-03",16.5231,17.926,16.5231,17.708,5483300.0],["2022-05-04",17.9829,18.1725,15.5467,16.9117,7184200.0],["2022-05-05",17.035,17.1677,15.4139,16.1818,4699000.0],["2022-05-06",16.3429,16.5989,15.6604,15.869,3550800.0],["2022-05-09",15.3191,15.5751,14.0583,14.3238,6002100.0],["2022-05-10",14.5134,14.7219,13.3853,14.0109,4365300.0],["2022-05-11",14.2574,14.8736,13.8593,13.9067,3716600.0],["2022-05-12",13.5844,14.2764,13.4422,13.6223,3833100.0],["2022-05-13",13.9067,14.3522,13.8972,13.9351,3513500.0],["2022-05-16",14.1911,15.0727,14.1342,14.8357,3134900.0],["2022-05-17",15.1675,15.9258,15.1011,15.8121,3694000.0],["2022-05-18",15.632,15.632,14.3617,14.6271,3876900.0],["2022-05-19",14.3048,15.2054,14.2195,14.7598,2880000.0],["2022-05-20",14.94,15.1011,14.3048,14.7124,3102700.0],["2022-05-23",14.8072,16.068,14.7409,16.0586,3108600.0],["2022-05-24",15.7268,16.3903,15.5372,16.3145,2705600.0],["2022-05-25",16.5894,17.8502,16.5041,17.7649,4792000.0],["2022-05-26",17.7554,19.2722,17.7554,18.6749,4356900.0],["2022-05-27",18.4759,19.5945,18.2484,19.5755,2913500.0],["2022-05-31",19.9926,20.0116,18.1441,18.2958,4037800.0],["2022-06-01",18.7034,19.6608,18.6655,19.348,3706400.0],["2022-06-02",19.2248,19.8694,19.0731,19.3954,2592700.0],["2022-06-03",19.5471,19.6324,18.4664,19.2342,2693200.0],["2022-06-06",19.7556,20.1538,19.3575,19.9547,2584100.0],["2022-06-07",19.8125,20.4097,19.6893,20.3623,2566300.0],["2022-06-08",20.8553,20.9595,19.5281,20.0969,2918700.0],["2022-06-09",19.6703,19.7651,18.2389,19.0257,3630000.0],["2022-06-10",18.7603,19.4049,18.438,19.0162,2188000.0],["2022-06-13",18.0114,18.3811,16.9496,17.3383,3811100.0],["2022-06-14",17.6322,17.7365,15.4803,15.9258,4465100.0],["2022-06-15",16.0301,16.4567,15.6699,16.0965,3730300.0],["2022-06-16",15.8974,16.0775,15.3191,15.4803,4264800.0],["2022-06-17",15.4803,15.6604,13.8593,14.3048,6675300.0],["2022-06-21",14.5513,14.8072,13.8498,14.1911,3610500.0],["2022-06-22",13.4232,13.8688,13.1009,13.281,4340200.0],["2022-06-23",13.4327,13.5464,11.9823,12.2098,5266000.0],["2022-06-24",12.4752,12.9208,12.2003,12.5037,6954800.0],["2022-06-27",12.5511,13.1862,12.2572,12.9018,4207200.0],["2022-06-28",13.2905,13.5464,12.7312,12.9492,3713900.0],["2022-06-29",13.1483,13.3,12.57,12.7786,3800300.0],["2022-06-30",12.3615,12.6648,11.2618,11.4514,5185800.0],["2022-07-01",11.6221,12.1435,11.2998,12.0961,5943600.0],["2022-07-05",11.66,11.7263,10.5414,10.7499,5187700.0],["2022-07-06",10.5224,10.8068,10.1243,10.5603,4436200.0],["2022-07-07",10.9206,11.7074,10.8068,11.5652,3720100.0],["2022-07-08",11.7548,11.8496,11.167,11.4704,2745400.0],["2022-07-11",11.8496,12.0107,11.3472,11.8685,3555000.0],["2022-07-12",11.3472,11.6789,11.0722,11.2998,2881500.0],["2022-07-13",11.1007,12.1055,11.1007,11.8117,3339000.0],["2022-07-14",11.2334,11.5368,10.9111,11.4609,2708700.0],["2022-07-15",11.7169,11.878,11.3377,11.8591,2702200.0],["2022-07-18",11.9823,12.3046,11.7927,12.0392,4632700.0],["2022-07-19",11.9159,12.333,11.8496,12.2667,3034500.0],["2022-07-20",12.1055,13.0535,11.9539,12.9587,3483500.0],["2022-07-21",12.5606,12.8829,12.0392,12.8639,3460600.0],["2022-07-22",13.2715,13.6412,12.7975,12.8734,3357700.0],["2022-07-25",13.2147,14.2669,12.8923,14.1342,3163000.0],["2022-07-26",14.6935,15.0537,14.3617,14.8452,5055300.0],["2022-07-27",14.8167,15.4329,14.5892,15.3097,3257000.0],["2022-07-28",15.4993,15.6604,14.7124,15.0253,2783200.0],["2022-07-29",15.2907,15.5087,15.1011,15.1011,3197600.0],["2022-08-01",14.7219,15.0442,14.2669,14.902,3978600.0],["2022-08-02",14.5323,15.3665,14.21,15.1485,4583900.0],["2022-08-03",15.2812,16.068,14.6745,15.8121,5644100.0],["2022-08-04",15.7647,16.0112,14.5228,14.5892,4241700.0],["2022-08-05",14.2859,15.4898,14.1721,14.7978,3278600.0],["2022-08-08",14.5892,14.7883,13.8403,14.0678,4196900.0],["2022-08-09",14.8641,15.4993,14.8167,15.0253,3519100.0],["2022-08-10",14.9115,15.2149,14.3712,15.1864,2705300.0],["2022-08-11",15.7362,16.5989,15.5467,16.3903,3703700.0],["2022-08-12",16.2197,16.5894,16.0206,16.5041,2072400.0],["2022-08-15",15.6414,16.068,15.1201,15.9258,2531900.0],["2022-08-16",16.6937,17.1961,16.1723,16.9022,3629300.0],["2022-08-17",17.1298,17.7933,16.6179,17.0918,3716200.0],["2022-08-18",17.3857,18.1156,17.3667,18.0398,3124000.0],["2022-08-19",17.8692,17.8881,17.3857,17.5184,2424200.0],["2022-08-22",17.7175,18.7318,17.5753,18.5422,4127700.0],["2022-08-23",18.9309,19.585,17.6037,17.9829,4398600.0],["2022-08-24",18.0777,18.8266,18.0208,18.7318,2719100.0],["2022-08-25",18.8266,19.2437,18.4,19.0257,3321600.0],["2022-08-26",19.0352,19.7082,18.8645,19.2627,2539700.0],["2022-08-29",18.9309,20.0779,18.7697,19.6893,3619700.0],["2022-08-30",18.9878,19.1015,17.471,17.8407,5260000.0],["2022-08-31",17.3762,18.8456,17.2056,18.5801,3288500.0],["2022-09-01",18.2104,18.7887,17.8407,17.9071,3398100.0],["2022-09-02",18.3147,18.3906,17.6606,18.1915,2975600.0],["2022-09-06",17.8407,18.0398,17.0634,17.1772,3042300.0],["2022-09-07",16.7695,17.0065,16.3335,16.6463,2488700.0],["2022-09-08",16.7411,17.6322,16.6463,17.4236,2610500.0],["2022-09-09",17.926,18.0493,17.4047,17.8028,1931500.0],["2022-09-12",18.2578,18.9119,18.2294,18.9025,3602400.0],["2022-09-13",18.5991,19.3196,18.4569,18.6181,3045000.0],["2022-09-14",19.2532,20.7131,19.2532,20.1253,5505200.0],["2022-09-15",18.9878,19.2722,18.5138,18.9309,4311100.0],["2022-09-16",18.6655,18.6655,17.0444,17.964,5709000.0],["2022-09-19",17.272,18.2673,17.1582,18.0588,2963000.0],["2022-09-20",18.0967,18.2673,17.5563,17.9166,2675000.0],["2022-09-21",18.5612,18.7982,17.6322,17.6322,2509900.0],["2022-09-22",18.0777,18.3147,16.9402,17.1677,2792200.0],["2022-09-23",16.0775,16.2102,14.902,15.376,5005200.0],["2022-09-26",15.3191,15.8974,14.7883,14.8831,5560300.0],["2022-09-27",15.1675,15.395,14.8072,15.0158,3270200.0],["2022-09-28",15.0727,16.4946,14.921,16.2955,4101700.0],["2022-09-29",16.0396,16.4757,15.2717,15.9353,2874500.0],["2022-09-30",15.6699,16.6747,15.6604,16.3903,3118600.0],["2022-10-03",17.0634,17.4426,16.8359,17.1298,4226200.0],["2022-10-04",17.6417,18.637,17.4805,18.3337,4001700.0],["2022-10-05",18.3147,18.4569,17.4331,18.182,4397800.0],["2022-10-06",18.0114,18.4285,17.2151,17.234,4250600.0],["2022-10-07",17.1108,17.3952,16.542,16.7506,5672800.0],["2022-10-10",16.9591,17.3288,16.4757,17.0065,3820800.0],["2022-10-11",16.5515,17.1392,16.2766,16.6842,2843100.0],["2022-10-12",16.7221,17.3288,16.5136,17.253,2384500.0],["2022-10-13",16.8738,18.0398,16.7411,17.9829,2570000.0],["2022-10-14",17.5753,17.8976,16.3714,16.3998,2737000.0],["2022-10-17",16.2576,16.76,15.85,16.6273,3762700.0],["2022-10-18",17.0918,17.5658,16.7506,17.1487,3629000.0],["2022-10-19",16.9307,17.3288,16.76,16.9496,2901700.0],["2022-10-20",17.2056,17.3383,16.0396,16.068,3860600.0],["2022-10-21",15.8784,15.9448,14.94,15.6699,4949600.0],["2022-10-24",15.7268,16.1534,15.4519,15.8879,2998000.0],["2022-10-25",15.8784,16.7885,15.6414,16.7032,3072700.0],["2022-10-26",16.4472,17.1298,16.3809,16.6842,2754500.0],["2022-10-27",17.0255,17.4805,16.7316,16.7695,2619000.0],["2022-10-28",16.7885,17.2151,16.1723,16.9307,2304200.0],["2022-10-31",17.6132,18.182,17.3099,17.8028,4427600.0],["2022-11-01",17.9166,18.0682,17.2909,17.7175,3609700.0],["2022-11-02",18.1062,18.5043,17.1298,17.4047,6215500.0],["2022-11-03",17.0918,17.5279,16.6937,16.798,2941300.0],["2022-11-04",17.2435,17.4995,16.3524,17.471,4192600.0],["2022-11-07",17.9924,20.0685,17.9924,19.2248,7459500.0],["2022-11-08",18.7129,19.0636,18.1062,18.6749,3981600.0],["2022-11-09",18.0019,18.3526,16.8359,16.8928,3291300.0],["2022-11-10",17.5469,17.8028,16.9307,17.6606,3024400.0],["2022-11-11",18.1346,18.656,17.3099,17.6322,3651000.0],["2022-11-14",18.0114,18.5327,17.3004,17.3288,3497000.0],["2022-11-15",17.4047,17.8028,17.0539,17.7459,2674400.0],["2022-11-16",17.253,17.4331,16.7032,17.1677,3199500.0],["2022-11-17",17.035,17.1487,16.561,17.0065,2820500.0],["2022-11-18",16.5231,16.9591,16.1439,16.6747,2908100.0],["2022-11-21",16.5799,17.4331,16.106,17.4141,3947400.0],["2022-11-22",17.8312,18.6844,17.6796,18.1251,3597200.0],["2022-11-23",18.2484,18.7792,17.9924,18.2389,2308600.0],["2022-11-25",18.1441,18.3052,17.8028,17.9166,870200.0],["2022-11-28",17.1772,17.5279,17.0444,17.1582,2041800.0],["2022-11-29",17.3573,17.5089,17.0539,17.4521,1580000.0],["2022-11-30",17.6573,17.6573,17.0082,17.5141,2449000.0],["2022-12-01",17.8291,17.9436,16.6265,16.636,3486300.0],["2022-12-02",16.2829,16.5215,15.7675,15.7866,3580500.0],["2022-12-05",15.5384,15.6052,14.0686,14.1735,6173700.0],["2022-12-06",14.1258,14.4312,13.8395,14.1354,4473100.0],["2022-12-07",14.0208,14.3072,13.7918,14.0208,4069000.0],["2022-12-08",14.269,14.3644,13.3623,13.4672,3974500.0],["2022-12-09",13.6009,13.8968,13.305,13.3336,4475100.0],["2022-12-12",13.8777,14.6603,13.8013,14.4408,5575000.0],["2022-12-13",14.9753,15.338,14.7367,14.8035,6235000.0],["2022-12-14",14.7748,14.9657,14.2785,14.4503,3714300.0],["2022-12-15",14.4503,15.0325,14.2308,14.9848,3950800.0],["2022-12-16",14.5076,14.7653,13.9827,14.0972,8750000.0],["2022-12-19",13.7345,13.9636,13.515,13.744,3122300.0],["2022-12-20",13.5054,13.9254,13.4195,13.9063,2849900.0],["2022-12-21",14.3644,14.374,13.7059,13.8777,2848600.0],["2022-12-22",13.7536,13.8395,13.0187,13.3432,3392100.0],["2022-12-23",13.3909,13.9636,13.2668,13.9158,3149800.0],["2022-12-27",14.1163,14.1163,13.6868,13.9063,1773000.0],["2022-12-28",13.6009,13.6295,12.78,12.8182,2801000.0],["2022-12-29",12.6369,13.1236,12.4364,13.0377,2597200.0],["2022-12-30",12.8469,13.1618,12.7037,13.0855,4356600.0],["2023-01-03",12.551,12.78,11.8065,11.9497,5247800.0],["2023-01-04",11.7588,12.8946,11.6252,12.5701,4486100.0],["2023-01-05",12.2742,12.341,11.5774,11.692,3870700.0],["2023-01-06",11.7588,12.1215,11.6252,12.1024,2563900.0],["2023-01-09",12.4555,12.6082,12.0738,12.2456,3747900.0],["2023-01-10",11.7874,11.9592,11.5965,11.9306,4759400.0],["2023-01-11",12.2169,12.2169,11.7397,11.797,3491200.0],["2023-01-12",12.1501,12.446,11.9497,12.341,3899900.0],["2023-01-13",12.1787,12.446,12.0356,12.3983,2740100.0],["2023-01-17",12.9709,13.0473,12.3696,12.4651,3073300.0],["2023-01-18",12.3983,12.6178,12.0069,12.0451,2976500.0],["2023-01-19",12.026,12.2074,11.8351,12.0069,3033000.0],["2023-01-20",12.1501,12.3124,11.8542,12.0928,2628800.0],["2023-01-23",12.3887,12.5319,12.0642,12.4269,2778500.0],["2023-01-24",12.4937,12.551,11.9879,12.1787,2365800.0],["2023-01-25",11.8161,11.8638,11.4152,11.7206,3559300.0],["2023-01-26",11.7111,11.8256,11.1575,11.7588,5787300.0],["2023-01-27",11.7874,11.8733,11.5297,11.7874,3773000.0],["2023-01-30",11.4915,11.6538,11.1766,11.2052,3274100.0],["2023-01-31",11.8351,11.8351,11.3675,11.5965,9885200.0],["2023-02-01",11.4343,11.6156,11.0334,11.3961,6324900.0],["2023-02-02",11.377,11.8829,11.2434,11.5011,8977100.0],["2023-02-03",11.4725,11.8733,11.1957,11.3579,28759300.0],["2023-02-06",11.2338,11.3293,10.7948,10.833,6113400.0],["2023-02-07",10.9761,11.4343,10.9284,11.3866,5289600.0],["2023-02-08",11.3197,11.4725,10.8616,11.1098,3948800.0],["2023-02-09",11.1957,11.6347,11.1098,11.2911,5134600.0],["2023-02-10",11.3579,11.8351,11.2338,11.8161,4146600.0],["2023-02-13",11.7397,11.9592,11.5488,11.7492,5636500.0],["2023-02-14",11.8638,11.9974,11.6156,11.7779,5736100.0],["2023-02-15",12.1215,12.6846,11.2434,12.4651,11543200.0],["2023-02-16",12.5414,12.8755,12.446,12.5033,7733900.0],["2023-02-17",12.2169,12.2169,11.3961,11.5106,7141500.0],["2023-02-21",11.4534,11.4915,10.7471,10.7853,6327200.0],["2023-02-22",10.8616,11.4247,10.7948,11.2243,5569400.0],["2023-02-23",11.5679,11.921,11.2338,11.4438,4786900.0],["2023-02-24",11.4534,12.2456,11.2338,12.2265,8949800.0],["2023-02-27",12.2646,12.2646,11.692,11.7492,4672800.0],["2023-02-28",11.8987,11.9855,11.6673,11.7059,4504000.0],["2023-03-01",11.6094,12.1301,11.5516,12.0144,3440500.0],["2023-03-02",11.8698,12.0241,11.6866,11.8987,2912000.0],["2023-03-03",11.8408,12.9401,11.7734,12.699,7541900.0],["2023-03-06",12.1783,12.3037,11.8216,11.9083,5850100.0],["2023-03-07",11.8408,12.0048,11.6769,11.7637,3294400.0],["2023-03-08",11.6384,11.8794,11.2719,11.5323,3381700.0],["2023-03-09",11.5709,11.6962,11.108,11.1466,3819300.0],["2023-03-10",11.108,11.1273,10.3656,10.4138,6131500.0],["2023-03-13",10.0474,10.867,9.9317,10.4138,5370100.0],["2023-03-14",10.5873,10.867,10.0666,10.2981,3539700.0],["2023-03-15",9.8159,9.9799,9.4977,9.8545,7124100.0],["2023-03-16",9.6038,10.3559,9.6038,10.3077,4349000.0],["2023-03-17",10.1438,10.2402,9.6713,9.9317,16211600.0],["2023-03-20",9.9799,10.3077,9.8834,10.0956,4641500.0],["2023-03-21",10.4041,10.5006,10.1052,10.4138,3415500.0],["2023-03-22",10.3559,10.4331,9.8834,9.9027,3275600.0],["2023-03-23",10.0859,10.2788,9.4302,9.6038,3965500.0],["2023-03-24",9.4013,10.1727,9.3628,10.1534,4502300.0],["2023-03-27",10.1341,10.3752,9.8738,10.3366,3773200.0],["2023-03-28",10.2788,10.4523,10.2016,10.2981,1890900.0],["2023-03-29",10.4427,10.462,10.057,10.1438,2858100.0],["2023-03-30",10.327,10.3463,9.8834,10.0474,3509600.0],["2023-03-31",10.2981,10.5873,10.2016,10.4041,4463100.0],["2023-04-03",10.6259,10.8091,10.2306,10.4138,4484300.0],["2023-04-04",10.5391,10.5777,10.1534,10.4716,4043800.0],["2023-04-05",10.5295,10.5873,10.192,10.3848,3270900.0],["2023-04-06",10.3656,10.3656,10.0281,10.0281,2467900.0],["2023-04-10",10.2499,10.732,10.2209,10.6838,5001400.0],["2023-04-11",10.5777,10.838,10.3945,10.8188,3682400.0],["2023-04-12",10.9152,10.9441,10.4909,10.5681,3284800.0],["2023-04-13",10.5295,10.838,10.4523,10.597,2616900.0],["2023-04-14",10.5777,10.7513,10.5488,10.7223,1945900.0],["2023-04-17",11.002,11.137,10.5777,10.6548,3666000.0],["2023-04-18",10.5295,10.6548,10.3077,10.6452,2963600.0],["2023-04-19",10.2691,10.5584,10.2595,10.5488,3481300.0],["2023-04-20",10.6066,10.8862,10.597,10.6838,3967100.0],["2023-04-21",10.732,10.7802,10.4909,10.5295,3398000.0],["2023-04-24",10.4813,10.9634,10.462,10.8477,2790500.0],["2023-04-25",10.6259,10.7609,10.2788,10.4716,4417800.0],["2023-04-26",10.4138,10.597,10.1824,10.2788,4868500.0],["2023-04-27",10.3656,10.7802,10.327,10.732,3571900.0],["2023-04-28",10.8188,11.1948,10.732,11.0887,3636200.0],["2023-05-01",10.838,11.0695,10.7416,10.9055,3074700.0],["2023-05-02",10.6259,10.703,10.1534,10.3656,4336200.0],["2023-05-03",9.9799,10.1245,9.2085,9.4399,8618300.0],["2023-05-04",9.4013,9.4592,8.8806,8.9192,5014700.0],["2023-05-05",9.0928,9.4785,9.0253,9.2085,3747700.0],["2023-05-08",9.5267,9.6424,9.2181,9.3724,3862900.0],["2023-05-09",9.3049,9.5363,9.2181,9.3531,2134000.0],["2023-05-10",9.3531,9.411,8.9963,9.2085,3856200.0],["2023-05-11",9.141,9.2085,8.9481,8.9963,3300300.0],["2023-05-12",9.1121,9.4592,8.9578,9.4399,4148500.0],["2023-05-15",9.5652,9.922,9.4592,9.7677,3560100.0],["2023-05-16",9.7388,9.8545,9.3049,9.3242,2863100.0],["2023-05-17",9.4399,9.5942,9.2085,9.3628,4104100.0],["2023-05-18",9.3338,10.1824,9.2567,10.1631,4037300.0],["2023-05-19",10.3945,10.4331,9.8352,9.9509,4544200.0],["2023-05-22",9.8449,10.2306,9.7484,10.0859,3734700.0],["2023-05-23",10.2113,10.3366,10.0184,10.1341,3209300.0],["2023-05-24",10.1052,10.192,9.787,10.0474,3526600.0],["2023-05-25",9.8738,10.0474,9.681,9.7195,2677700.0],["2023-05-26",9.7774,9.787,9.3049,9.3531,3002200.0],["2023-05-30",9.1217,9.1795,8.8999,9.0446,3280500.0],["2023-05-31",9.0983,9.2449,8.9419,9.1081,3561900.0],["2023-06-01",9.0885,9.1569,8.8638,9.0494,2266100.0],["2023-06-02",9.2253,9.5967,9.1569,9.4892,2702700.0],["2023-06-05",9.7531,9.7726,9.2644,9.3328,2708500.0],["2023-06-06",9.196,9.626,9.0983,9.5772,1879700.0],["2023-06-07",9.7238,10.0658,9.6749,10.0267,3962000.0],["2023-06-08",10.0267,10.0853,9.7238,10.0853,3196300.0],["2023-06-09",9.9974,10.0951,9.6651,9.7238,2809100.0],["2023-06-12",9.5478,9.6749,9.3817,9.626,3001500.0],["2023-06-13",9.8313,10.0951,9.6847,9.9876,2949500.0],["2023-06-14",10.0462,10.1049,9.7628,9.9485,3197500.0],["2023-06-15",10.0658,10.4469,10.0267,10.4372,5346100.0],["2023-06-16",10.4567,10.6522,10.1831,10.2319,12417800.0],["2023-06-20",10.2515,10.3199,9.8215,9.9778,3559200.0],["2023-06-21",9.8801,10.3687,9.8703,10.3199,3125900.0],["2023-06-22",10.1635,10.2222,9.8997,10.0462,2835600.0],["2023-06-23",9.7922,10.359,9.7726,10.144,6871500.0],["2023-06-26",10.2319,10.7401,10.2222,10.5544,4071800.0],["2023-06-27",10.3687,11.131,10.3297,10.7401,4870100.0],["2023-06-28",10.7694,10.8574,10.6131,10.7987,3815900.0],["2023-06-29",10.7499,11.4046,10.574,11.3753,4042100.0],["2023-06-30",11.4242,11.5219,11.1603,11.3362,4179600.0],["2023-07-03",11.3362,11.5317,11.1603,11.2287,1661400.0],["2023-07-05",11.3362,11.3753,11.1115,11.2092,1922500.0],["2023-07-06",11.1212,11.131,10.4958,10.7401,2579900.0],["2023-07-07",10.7499,11.3167,10.7206,11.0235,3166700.0],["2023-07-10",11.0919,11.2776,11.0431,11.2385,2323000.0],["2023-07-11",11.3362,11.6685,11.2287,11.6294,2305900.0],["2023-07-12",11.5415,11.6587,11.346,11.5903,2670900.0],["2023-07-13",11.6587,12.0105,11.4828,11.5415,3574400.0],["2023-07-14",11.561,11.5708,11.0919,11.1506,2748700.0],["2023-07-17",11.1701,11.4535,11.0724,11.346,2058600.0],["2023-07-18",11.5415,11.9617,11.4437,11.7662,3189900.0],["2023-07-19",11.8346,11.9812,11.7271,11.8346,1843600.0],["2023-07-20",12.118,12.118,11.8542,12.0008,1917600.0],["2023-07-21",12.0203,12.0203,11.776,11.8346,1861300.0],["2023-07-24",11.9324,12.1278,11.8542,11.903,2433000.0],["2023-07-25",11.8933,12.0105,11.6978,11.8737,2005700.0],["2023-07-26",11.7565,12.1962,11.7467,11.9324,2282700.0],["2023-07-27",12.1571,12.1571,11.5121,11.5708,2704300.0],["2023-07-28",11.8835,12.2451,11.7369,12.2353,2807700.0],["2023-07-31",12.3721,12.4894,12.1865,12.4601,3692400.0],["2023-08-01",11.5903,12.1376,11.4046,11.5121,8021700.0],["2023-08-02",11.1701,11.346,10.916,11.3069,5032400.0],["2023-08-03",11.4633,11.9617,11.3558,11.8053,4382200.0],["2023-08-04",11.9715,12.1083,11.6783,11.9421,2313600.0],["2023-08-07",12.0399,12.3135,11.903,12.1083,2764300.0],["2023-08-08",11.688,12.333,11.5805,12.3233,2712800.0],["2023-08-09",12.7142,13.0562,12.4894,12.5187,4010500.0],["2023-08-10",12.3624,12.4699,11.9519,12.1278,3123300.0],["2023-08-11",12.0203,12.2451,12.0203,12.0887,2215500.0],["2023-08-14",12.0399,12.0399,11.7955,11.8249,2224600.0],["2023-08-15",11.561,11.688,11.4437,11.649,2541400.0],["2023-08-16",11.2287,11.5024,11.131,11.4046,2828500.0],["2023-08-17",11.6001,11.6783,11.3949,11.5415,2529200.0],["2023-08-18",11.434,11.561,11.2874,11.5512,2651700.0],["2023-08-21",11.7076,11.8933,11.6294,11.8053,3192500.0],["2023-08-22",11.8542,11.9226,11.5219,11.5708,2850800.0],["2023-08-23",11.3949,11.4828,11.1603,11.1701,2644000.0],["2023-08-24",11.131,11.3167,11.0724,11.2092,2852500.0],["2023-08-25",11.3167,11.346,11.0528,11.219,1271400.0],["2023-08-28",11.4437,11.5512,11.3362,11.4633,2168100.0],["2023-08-29",11.4437,11.5708,11.1896,11.561,1659100.0],["2023-08-30",11.5805,12.0105,11.5805,11.6978,2921600.0],["2023-08-31",11.762,12.2163,11.5744,12.1077,4189600.0],["2023-09-01",12.236,12.641,12.2262,12.5126,3508300.0],["2023-09-05",12.3546,12.6113,12.1274,12.1373,2669400.0],["2023-09-06",12.0879,12.3151,11.9595,12.078,2543700.0],["2023-09-07",12.0484,12.3052,11.9299,11.9595,2464700.0],["2023-09-08",12.0188,12.3546,11.9398,12.1867,3254700.0],["2023-09-11",12.1965,12.2953,11.5842,11.6435,5305600.0],["2023-09-12",11.8904,12.1768,11.7423,12.0385,3445800.0],["2023-09-13",12.0484,12.0484,11.7818,11.9398,2304900.0],["2023-09-14",12.1274,12.1965,11.8015,11.8608,2683500.0],["2023-09-15",11.8015,11.8015,11.3769,11.4756,7917500.0],["2023-09-18",11.4559,11.4756,11.1892,11.2386,3296400.0],["2023-09-19",11.3769,11.4065,10.9423,10.9522,3950700.0],["2023-09-20",10.9127,11.051,10.5078,10.5177,4807400.0],["2023-09-21",10.5078,10.5177,10.2313,10.3399,3809000.0],["2023-09-22",10.3893,10.4979,10.172,10.2214,2290200.0],["2023-09-25",10.1819,10.5177,10.1621,10.4485,2041800.0],["2023-09-26",10.2313,10.488,10.1819,10.2313,3602400.0],["2023-09-27",10.4288,10.8238,10.3992,10.6461,6685700.0],["2023-09-28",10.6757,11.1201,10.6164,10.9325,5526200.0],["2023-09-29",10.9522,11.1497,10.8139,10.8929,3926800.0],["2023-10-02",10.8633,10.8633,10.3794,10.4584,3417800.0],["2023-10-03",10.4584,10.5868,10.3103,10.4485,3237100.0],["2023-10-04",10.4485,10.4683,9.9152,10.1918,4130700.0],["2023-10-05",10.1621,10.7251,10.1621,10.7152,4254000.0],["2023-10-06",10.7942,11.4756,10.7251,11.2979,5482400.0],["2023-10-09",11.5349,12.1867,11.4657,12.1373,4296100.0],["2023-10-10",12.1373,12.2558,11.9793,12.0978,2679500.0],["2023-10-11",11.8805,12.1965,11.604,12.1965,3345500.0],["2023-10-12",12.3052,12.5224,12.157,12.5126,3045200.0],["2023-10-13",12.6903,12.7693,12.4731,12.5027,2871700.0],["2023-10-16",12.3941,12.5126,12.0385,12.4237,2744700.0],["2023-10-17",12.4928,12.9076,12.4434,12.8483,3663700.0],["2023-10-18",12.9175,13.1249,12.7101,12.7792,3641900.0],["2023-10-19",12.7101,12.957,12.4336,12.4632,3733900.0],["2023-10-20",12.4039,12.4039,12.1175,12.1373,2219200.0],["2023-10-23",12.0287,12.1768,11.8114,11.8114,2234100.0],["2023-10-24",11.9299,12.0089,11.7818,11.8706,2301300.0],["2023-10-25",11.841,12.0287,11.7719,11.9793,2765100.0],["2023-10-26",11.7719,12.3842,11.5349,12.3052,3931300.0],["2023-10-27",12.2953,12.4039,11.8608,12.0978,3342400.0],["2023-10-30",11.9694,12.1965,11.7818,11.9003,3670100.0],["2023-10-31",11.8904,12.4829,11.5052,12.4434,10117500.0],["2023-11-01",12.1472,12.6805,12.0879,12.5027,3514100.0],["2023-11-02",12.641,13.0064,12.4533,12.9965,2728400.0],["2023-11-03",13.036,13.2236,12.9076,13.1446,3478200.0],["2023-11-06",12.9175,13.0755,12.2064,12.3249,4936100.0],["2023-11-07",11.999,11.999,11.6435,11.7126,4858400.0],["2023-11-08",11.5842,11.683,11.2287,11.2583,3981400.0],["2023-11-09",11.3769,11.3769,10.9818,11.0115,2527900.0],["2023-11-10",11.1003,11.1695,10.6559,10.7152,3641000.0],["2023-11-13",10.8633,11.1596,10.8238,11.0312,3029200.0],["2023-11-14",11.0312,11.4262,10.9621,11.1695,2339600.0],["2023-11-15",11.1991,11.5842,11.1991,11.2287,2571900.0],["2023-11-16",11.0608,11.1201,10.4683,10.6164,4223200.0],["2023-11-17",10.6658,10.7646,10.567,10.7547,3758600.0],["2023-11-20",10.8041,10.9028,10.6362,10.6461,2155900.0],["2023-11-21",10.567,10.567,10.2807,10.3597,2497300.0],["2023-11-22",10.1226,10.488,10.0436,10.4387,2217300.0],["2023-11-24",10.33,10.6164,10.33,10.4189,1196500.0],["2023-11-27",10.2115,10.251,10.0041,10.1325,2696200.0],["2023-11-28",10.1325,10.3202,10.0041,10.1128,2029000.0],["2023-11-29",10.2214,10.2708,9.9054,9.935,2589900.0],["2023-11-30",10.01,10.34,9.73,9.87,3920000.0],["2023-12-01",9.83,10.23,9.76,10.1,3013700.0],["2023-12-04",9.9,10.06,9.76,9.81,4078600.0],["2023-12-05",9.86,9.97,9.52,9.53,2844600.0],["2023-12-06",9.51,9.6,9.06,9.06,5059400.0],["2023-12-07",9.08,9.19,8.81,9.06,5343000.0],["2023-12-08",9.15,9.15,8.89,8.89,3253000.0],["2023-12-11",8.6,8.85,8.48,8.7,4805700.0],["2023-12-12",8.42,8.52,8.29,8.4,4223000.0],["2023-12-13",8.38,8.79,8.34,8.69,7955100.0],["2023-12-14",8.88,9.18,8.73,9.02,6917200.0],["2023-12-15",9.14,9.23,8.86,8.92,11154700.0],["2023-12-18",9.11,9.19,8.86,8.86,3354200.0],["2023-12-19",8.8,8.97,8.62,8.93,3526600.0],["2023-12-20",8.98,9.06,8.66,8.69,5588000.0],["2023-12-21",8.81,9.13,8.75,9.13,4872000.0],["2023-12-22",9.13,9.3,9.03,9.13,4033700.0],["2023-12-26",9.19,9.31,9.12,9.17,2079400.0],["2023-12-27",9.31,9.31,9.04,9.08,2519600.0],["2023-12-28",9.09,9.2,8.89,8.93,3087400.0],["2023-12-29",8.95,9.01,8.84,8.85,4238900.0],["2024-01-02",8.99,9.26,8.86,8.94,4053200.0],["2024-01-03",8.75,8.94,8.65,8.87,3787400.0],["2024-01-04",9.11,9.12,8.7,8.72,4089600.0],["2024-01-05",8.68,8.96,8.58,8.9,4447200.0],["2024-01-08",8.63,8.91,8.46,8.91,4819200.0],["2024-01-09",9.07,9.39,8.89,9.25,6665600.0],["2024-01-10",9.09,9.15,8.77,8.84,3850900.0],["2024-01-11",8.87,8.93,8.57,8.62,5023600.0],["2024-01-12",8.85,9.08,8.79,8.91,3588900.0],["2024-01-16",8.74,8.78,8.33,8.34,8537100.0],["2024-01-17",8.19,8.27,8.0,8.11,5548500.0],["2024-01-18",8.14,8.15,7.94,8.05,5245800.0],["2024-01-19",7.95,7.99,7.77,7.99,5909200.0],["2024-01-22",7.83,8.03,7.74,8.02,5815300.0],["2024-01-23",8.02,8.1,7.92,8.02,3062000.0],["2024-01-24",8.16,8.48,8.09,8.22,4402500.0],["2024-01-25",8.31,8.37,8.11,8.22,2806900.0],["2024-01-26",8.26,8.28,7.77,7.99,5362500.0],["2024-01-29",7.99,8.06,7.77,7.94,3801800.0],["2024-01-30",7.84,8.14,7.78,8.13,2427500.0],["2024-01-31",8.1,8.16,7.79,7.81,3374000.0],["2024-02-01",7.87,7.95,7.66,7.76,4384600.0],["2024-02-02",7.7,7.76,7.56,7.64,2902100.0],["2024-02-05",7.54,7.55,7.41,7.45,3337300.0],["2024-02-06",7.41,7.63,7.38,7.52,3586900.0],["2024-02-07",7.52,7.59,7.31,7.46,4425600.0],["2024-02-08",7.42,7.52,7.33,7.5,3830600.0],["2024-02-09",7.44,7.48,7.31,7.36,3899800.0],["2024-02-12",7.36,7.85,7.36,7.71,5956400.0],["2024-02-13",7.53,7.57,7.27,7.35,8104700.0],["2024-02-14",7.2,7.6,7.07,7.28,13343500.0],["2024-02-15",7.39,7.68,7.23,7.53,7746800.0],["2024-02-16",7.51,7.78,7.44,7.63,4645600.0],["2024-02-20",7.56,7.74,7.46,7.54,5217200.0],["2024-02-21",7.92,8.51,7.88,8.33,11733000.0],["2024-02-22",8.03,8.3,7.9,8.3,4282900.0],["2024-02-23",8.1,8.17,7.87,7.95,5766200.0],["2024-02-26",8.04,8.18,7.86,8.0,3189400.0],["2024-02-27",8.15,8.26,7.98,8.13,3231100.0],["2024-02-28",8.14,8.3,8.07,8.27,2672700.0],["2024-02-29",8.3,8.57,8.25,8.55,4906900.0],["2024-03-01",8.55,8.82,8.47,8.54,4466400.0],["2024-03-04",8.79,8.89,8.46,8.48,4740000.0],["2024-03-05",8.45,8.96,8.4,8.72,5335200.0],["2024-03-06",8.79,8.79,8.53,8.63,3759000.0],["2024-03-07",8.64,8.66,8.4,8.41,4104100.0],["2024-03-08",8.47,8.6,8.4,8.49,3189800.0],["2024-03-11",8.39,8.48,8.25,8.41,2513600.0],["2024-03-12",8.51,8.51,8.23,8.38,3126300.0],["2024-03-13",8.41,8.44,8.2,8.28,4499700.0],["2024-03-14",8.29,8.33,8.1,8.2,4138900.0],["2024-03-15",8.18,8.23,7.97,8.0,10427600.0],["2024-03-18",8.05,8.07,7.84,7.88,4966100.0],["2024-03-19",7.82,8.15,7.81,8.03,3298200.0],["2024-03-20",7.92,8.17,7.87,8.07,3398500.0],["2024-03-21",8.17,8.48,8.02,8.36,6477900.0],["2024-03-22",8.3,8.4,8.14,8.4,3909700.0],["2024-03-25",8.4,8.6,8.4,8.57,3093500.0],["2024-03-26",8.8,9.03,8.73,8.86,8093900.0],["2024-03-27",8.76,9.33,8.76,9.26,7778200.0],["2024-03-28",9.3,9.4,9.14,9.28,5052700.0],["2024-04-01",9.41,9.41,9.2,9.32,4898300.0],["2024-04-02",9.27,9.32,9.02,9.12,3673100.0],["2024-04-03",9.15,9.27,9.1,9.16,2144900.0],["2024-04-04",9.23,9.3,9.0,9.09,2750800.0],["2024-04-05",9.06,9.15,8.9,9.08,2844800.0],["2024-04-08",9.13,9.34,9.07,9.32,2412200.0],["2024-04-09",9.38,9.65,9.36,9.64,3747900.0],["2024-04-10",9.51,9.96,9.41,9.9,4846300.0],["2024-04-11",9.9,9.96,9.47,9.57,4267900.0],["2024-04-12",9.64,9.92,9.43,9.56,3702900.0],["2024-04-15",9.5,9.64,9.2,9.28,3312700.0],["2024-04-16",9.23,9.26,8.84,9.12,3953800.0],["2024-04-17",9.11,9.3,9.07,9.19,2555400.0],["2024-04-18",9.22,9.49,9.18,9.24,3388200.0],["2024-04-19",9.17,9.55,9.17,9.52,3425400.0],["2024-04-22",9.46,9.86,9.39,9.73,4601600.0],["2024-04-23",9.66,9.9,9.5,9.78,3050300.0],["2024-04-24",9.71,10.22,9.65,10.15,4570800.0],["2024-04-25",10.22,10.3,9.98,10.3,3150600.0],["2024-04-26",10.22,10.38,10.03,10.32,2376400.0],["2024-04-29",10.34,10.48,10.29,10.39,2217100.0],["2024-04-30",10.35,10.38,10.05,10.06,3536200.0],["2024-05-01",9.95,9.99,9.72,9.77,4605900.0],["2024-05-02",10.04,10.04,9.48,9.86,4602900.0],["2024-05-03",9.98,10.14,9.84,9.98,2377400.0],["2024-05-06",10.19,10.56,10.14,10.32,2582000.0],["2024-05-07",10.34,10.49,10.28,10.33,2780700.0],["2024-05-08",10.26,10.3,10.08,10.13,1857400.0],["2024-05-09",10.2,10.44,10.16,10.3,1976300.0],["2024-05-10",10.35,10.42,10.14,10.15,2518100.0],["2024-05-13",10.2,10.48,10.15,10.36,3322900.0],["2024-05-14",10.49,10.96,10.47,10.73,4312500.0],["2024-05-15",10.64,10.77,10.27,10.63,3647800.0],["2024-05-16",10.67,10.86,10.65,10.65,2186600.0],["2024-05-17",10.73,10.91,10.66,10.8,2371000.0],["2024-05-20",10.8,11.43,10.8,11.35,3483500.0],["2024-05-21",11.26,11.66,11.0,11.0,3728700.0],["2024-05-22",10.93,11.1,10.69,11.09,2771700.0],["2024-05-23",11.19,11.27,10.78,10.86,2758100.0],["2024-05-24",10.89,10.97,10.76,10.81,2507200.0],["2024-05-28",10.97,11.36,10.85,11.24,2693800.0],["2024-05-29",11.12,11.25,11.06,11.22,3278700.0],["2024-05-30",11.24,11.83,11.24,11.58,2980400.0],["2024-05-31",11.67,11.86,11.64,11.71,2986100.0],["2024-06-03",11.89,11.97,11.46,11.73,3412800.0],["2024-06-04",11.57,11.63,11.29,11.43,3347400.0],["2024-06-05",11.46,11.84,11.44,11.74,2377100.0],["2024-06-06",11.74,11.83,11.62,11.72,1632800.0],["2024-06-07",11.6,11.77,11.53,11.7,2376000.0],["2024-06-10",11.76,12.15,11.69,12.02,2641700.0],["2024-06-11",11.85,12.22,11.81,12.16,2086800.0],["2024-06-12",12.3,12.39,11.83,11.91,2115800.0],["2024-06-13",11.86,11.95,11.4,11.45,2921000.0],["2024-06-14",11.4,11.49,11.11,11.15,2372900.0],["2024-06-17",11.1,11.16,10.74,10.95,3175300.0],["2024-06-18",10.95,11.07,10.81,10.93,3109800.0],["2024-06-20",10.86,11.01,10.73,10.75,3723900.0],["2024-06-21",10.79,10.82,10.5,10.79,12749800.0],["2024-06-24",10.87,11.54,10.87,11.42,3674300.0],["2024-06-25",11.33,11.34,11.1,11.16,2113900.0],["2024-06-26",11.1,11.2,10.64,10.68,4254900.0],["2024-06-27",10.77,10.81,10.42,10.56,2094600.0],["2024-06-28",10.71,10.75,10.28,10.38,2841200.0],["2024-07-01",10.45,10.53,10.16,10.23,2223100.0],["2024-07-02",10.34,10.59,10.23,10.56,1955700.0],["2024-07-03",10.61,10.92,10.55,10.92,1509000.0],["2024-07-05",10.85,10.97,10.43,10.48,1843100.0],["2024-07-08",10.53,10.67,10.4,10.55,1927900.0],["2024-07-09",10.5,10.56,10.34,10.4,1532500.0],["2024-07-10",10.44,10.47,10.18,10.34,3005700.0],["2024-07-11",10.45,10.64,10.24,10.6,3219300.0],["2024-07-12",10.71,10.77,10.52,10.72,2152500.0],["2024-07-15",10.77,10.8,10.36,10.43,4708800.0],["2024-07-16",10.46,10.5,10.15,10.47,3511100.0],["2024-07-17",10.5,10.69,10.07,10.13,3555000.0],["2024-07-18",10.2,10.3,10.08,10.21,3699200.0],["2024-07-19",10.12,10.25,10.07,10.23,2176300.0],["2024-07-22",10.32,10.7,10.29,10.66,3000800.0],["2024-07-23",10.55,10.65,10.31,10.61,2227200.0],["2024-07-24",10.66,10.82,10.06,10.07,2961000.0],["2024-07-25",10.0,10.36,9.95,10.05,2663400.0],["2024-07-26",10.13,10.46,10.02,10.4,3486800.0],["2024-07-29",10.4,10.47,9.93,10.11,3981300.0],["2024-07-30",10.05,10.27,10.0,10.21,2560800.0],["2024-07-31",9.82,10.03,9.42,9.47,6756900.0],["2024-08-01",9.49,9.54,8.99,9.07,4842400.0],["2024-08-02",8.87,8.91,8.32,8.32,4100100.0],["2024-08-05",8.01,8.32,7.74,8.14,5003500.0],["2024-08-06",8.17,8.62,8.15,8.44,4922900.0],["2024-08-07",8.65,8.9,8.64,8.77,4780900.0],["2024-08-08",8.96,9.65,8.9,9.64,5039500.0],["2024-08-09",9.64,9.94,9.56,9.75,4573100.0],["2024-08-12",9.82,10.21,9.78,10.12,4697100.0],["2024-08-13",10.18,10.25,10.01,10.22,4598100.0],["2024-08-14",10.35,10.71,10.22,10.51,4282600.0],["2024-08-15",10.24,10.7,10.2,10.53,5886100.0],["2024-08-16",10.47,10.74,10.47,10.65,3173900.0],["2024-08-19",10.7,11.1,10.68,10.98,3518200.0],["2024-08-20",10.87,11.17,10.68,11.03,4194600.0],["2024-08-21",11.16,11.31,10.93,10.98,3539700.0],["2024-08-22",11.01,11.05,10.68,10.71,3450500.0],["2024-08-23",10.89,11.44,10.89,11.43,4044300.0],["2024-08-26",11.55,11.65,11.43,11.5,2690300.0],["2024-08-27",11.48,11.51,11.03,11.03,2214700.0],["2024-08-28",11.03,11.17,9.97,10.2,4888700.0],["2024-08-29",10.24,10.75,10.07,10.75,4099900.0],["2024-08-30",10.64,10.77,10.46,10.63,1872900.0],["2024-09-03",10.35,10.44,9.99,10.24,2374000.0],["2024-09-04",10.25,10.49,9.63,9.64,2676000.0],["2024-09-05",9.8,9.92,9.56,9.71,2499200.0],["2024-09-06",9.69,9.86,9.49,9.52,2453800.0],["2024-09-09",9.44,9.6,9.22,9.27,2820500.0],["2024-09-10",9.3,9.7,9.09,9.67,2996400.0],["2024-09-11",9.68,10.02,9.46,9.96,2405900.0],["2024-09-12",9.95,10.02,9.62,9.75,2186700.0],["2024-09-13",9.91,10.08,9.88,10.02,1610400.0],["2024-09-16",9.98,10.1,9.73,9.95,1931200.0],["2024-09-17",10.04,10.12,9.85,9.92,1664600.0],["2024-09-18",9.97,10.27,9.84,9.95,2238500.0],["2024-09-19",10.2,10.34,10.05,10.13,1869700.0],["2024-09-20",10.05,10.88,9.97,10.82,5456300.0],["2024-09-23",10.89,11.48,10.8,11.28,2968800.0],["2024-09-24",11.38,11.62,11.1,11.11,2252100.0],["2024-09-25",11.06,11.13,10.8,10.91,2022800.0],["2024-09-26",10.82,11.03,10.72,10.93,3438900.0],["2024-09-27",11.18,11.44,10.97,11.1,2376400.0],["2024-09-30",11.08,11.31,11.08,11.13,1862100.0],["2024-10-01",10.88,11.28,10.84,11.16,2120500.0],["2024-10-02",11.36,11.42,11.09,11.33,1735600.0],["2024-10-03",11.34,11.95,11.24,11.95,2345900.0],["2024-10-04",12.06,12.24,11.93,12.05,1875700.0],["2024-10-07",12.11,12.22,11.96,12.09,1880200.0],["2024-10-08",11.9,12.17,11.78,12.1,1542000.0],["2024-10-09",11.97,12.11,11.86,11.9,1640100.0],["2024-10-10",11.89,11.89,11.63,11.73,2125400.0],["2024-10-11",11.63,12.31,11.58,12.06,2714300.0],["2024-10-14",11.83,11.95,11.74,11.84,1803300.0],["2024-10-15",11.4,11.6,11.31,11.37,2606100.0],["2024-10-16",11.48,11.67,11.38,11.58,1288200.0],["2024-10-17",11.7,11.72,11.52,11.61,1169200.0],["2024-10-18",11.54,11.61,11.32,11.45,1158900.0],["2024-10-21",11.57,11.58,11.3,11.33,1168700.0],["2024-10-22",11.35,11.5,11.25,11.33,1745000.0],["2024-10-23",11.34,11.59,11.21,11.58,1097100.0],["2024-10-24",11.67,12.1,11.47,12.01,1501000.0],["2024-10-25",12.05,12.12,11.78,12.0,1613600.0],["2024-10-28",11.64,12.1,11.56,11.94,2309000.0],["2024-10-29",11.98,12.03,11.74,11.95,1724300.0],["2024-10-30",12.05,12.48,11.93,12.43,1815400.0],["2024-10-31",12.33,12.52,11.56,11.56,6552100.0],["2024-11-01",11.7,11.92,11.05,11.15,2427600.0],["2024-11-04",11.14,11.72,11.14,11.59,2278100.0],["2024-11-05",11.6,11.9,11.42,11.66,2147600.0],["2024-11-06",12.18,12.95,12.06,12.89,3184800.0],["2024-11-07",12.84,13.12,12.73,13.08,1872100.0],["2024-11-08",13.03,13.41,12.96,13.2,2019200.0],["2024-11-11",13.51,14.28,13.4,14.24,2809700.0],["2024-11-12",14.1,14.17,13.8,14.03,2010400.0],["2024-11-13",14.09,14.1,13.58,13.78,2179300.0],["2024-11-14",13.79,13.85,13.31,13.39,1930200.0],["2024-11-15",13.4,13.56,13.2,13.37,1269500.0],["2024-11-18",13.43,14.14,13.37,13.89,1868500.0],["2024-11-19",13.62,14.15,13.55,14.04,1690500.0],["2024-11-20",14.18,15.07,14.18,15.0,2522700.0],["2024-11-21",15.38,15.84,15.09,15.23,3888900.0],["2024-11-22",14.98,15.36,14.89,15.16,1680900.0],["2024-11-25",15.66,15.82,15.44,15.51,2898400.0],["2024-11-26",15.44,15.65,15.29,15.57,1213500.0],["2024-11-27",15.25,15.54,15.24,15.42,1291700.0],["2024-11-29",15.55,15.64,15.41,15.57,766300.0],["2024-12-02",15.3,15.45,14.57,15.12,2046000.0],["2024-12-03",15.12,15.36,15.0,15.17,1328600.0],["2024-12-04",15.25,15.37,14.76,14.9,1408500.0],["2024-12-05",15.05,15.11,14.7,14.73,1339500.0],["2024-12-06",14.8,14.8,14.09,14.52,1821900.0],["2024-12-09",14.7,15.09,14.63,14.74,1410300.0],["2024-12-10",14.94,15.57,14.85,15.22,2244200.0],["2024-12-11",15.42,16.96,15.32,16.89,3933600.0],["2024-12-12",16.77,17.59,16.75,17.59,3208800.0],["2024-12-13",17.65,17.79,16.72,16.8,1720500.0],["2024-12-16",16.86,16.92,16.05,16.12,2308400.0],["2024-12-17",15.87,16.2,15.56,16.09,2208200.0],["2024-12-18",16.08,16.45,15.26,15.36,2003300.0],["2024-12-19",15.79,15.89,15.44,15.48,1800800.0],["2024-12-20",15.38,16.05,15.25,15.82,3000900.0],["2024-12-23",15.87,16.74,15.66,16.67,1749400.0],["2024-12-24",16.77,16.98,16.52,16.79,1011200.0],["2024-12-26",16.59,16.75,16.31,16.66,1261000.0],["2024-12-27",16.72,17.18,16.44,17.09,1309700.0],["2024-12-30",18.0,19.25,17.85,18.92,4298000.0],["2024-12-31",18.34,18.68,17.86,18.22,2352200.0],["2025-01-02",18.63,18.88,18.26,18.7,2096800.0],["2025-01-03",18.75,18.75,17.65,17.68,2694000.0],["2025-01-06",18.19,18.51,17.95,18.39,2508200.0],["2025-01-07",18.11,18.8,16.81,18.79,3568400.0],["2025-01-08",19.0,20.06,18.8,19.62,3712300.0],["2025-01-10",20.0,20.08,19.39,19.88,4033000.0],["2025-01-13",20.2,20.57,19.57,19.99,3054000.0],["2025-01-14",19.85,20.97,19.8,20.86,2793200.0],["2025-01-15",20.98,21.32,20.68,21.18,2586200.0],["2025-01-16",21.0,21.75,20.81,21.52,1970800.0],["2025-01-17",20.88,21.53,20.77,21.37,2213900.0],["2025-01-21",21.3,21.33,20.67,20.97,2514100.0],["2025-01-22",21.0,22.06,20.76,21.31,2989300.0],["2025-01-23",21.42,21.52,20.96,21.22,1851300.0],["2025-01-24",21.19,21.32,20.36,20.51,1983600.0],["2025-01-27",19.88,19.88,18.52,18.82,4600700.0],["2025-01-28",18.92,19.09,18.34,19.04,2951000.0],["2025-01-29",19.28,19.39,18.72,19.13,1734700.0],["2025-01-30",19.28,19.85,19.13,19.43,1585300.0],["2025-01-31",19.43,19.5,18.45,18.56,2583300.0],["2025-02-03",19.2,19.6,18.57,18.61,2520800.0],["2025-02-04",18.15,18.39,17.93,18.16,3408400.0],["2025-02-05",18.21,18.58,18.03,18.39,2030500.0],["2025-02-06",18.35,18.43,17.26,17.61,2253900.0],["2025-02-07",17.65,17.92,17.15,17.32,1670000.0],["2025-02-10",17.62,18.74,17.55,18.49,1695400.0],["2025-02-11",18.51,18.97,18.35,18.42,1933700.0],["2025-02-12",18.36,18.5,17.51,17.8,2133000.0],["2025-02-13",18.06,18.19,17.7,18.17,1492800.0],["2025-02-14",18.26,18.88,18.1,18.56,1833400.0],["2025-02-18",18.48,19.36,18.12,18.94,2565800.0],["2025-02-19",20.49,21.0,19.47,20.81,4467000.0],["2025-02-20",20.46,20.73,19.34,20.07,2768600.0],["2025-02-21",20.26,20.28,19.35,19.54,2201700.0],["2025-02-24",18.56,19.41,18.31,19.1,2751700.0],["2025-02-25",18.94,19.09,18.02,18.56,2414200.0],["2025-02-26",18.73,18.9,18.37,18.57,1656700.0],["2025-02-27",18.99,19.22,17.28,17.49,2550300.0],["2025-02-28",17.32,17.99,17.16,17.98,2020900.0],["2025-03-03",18.16,18.59,17.7,18.0,2265600.0],["2025-03-04",18.13,19.72,17.61,19.14,2737800.0],["2025-03-05",18.76,19.09,17.87,18.93,2796200.0],["2025-03-06",18.37,18.55,16.86,16.92,2316200.0],["2025-03-07",16.87,17.97,16.47,17.97,2775700.0],["2025-03-10",18.16,18.69,17.19,17.67,3197100.0],["2025-03-11",18.09,19.1,17.77,18.37,2790700.0],["2025-03-12",18.74,18.79,17.93,18.14,1839300.0],["2025-03-13",18.07,18.52,17.66,17.9,1688900.0],["2025-03-14",17.96,18.83,17.87,18.46,1955000.0],["2025-03-17",18.21,19.11,18.21,18.84,1452800.0],["2025-03-18",18.89,19.4,18.62,19.35,1495300.0],["2025-03-19",19.49,20.13,19.22,19.97,1963900.0],["2025-03-20",19.39,20.08,19.15,19.84,1380100.0],["2025-03-21",19.76,20.1,19.57,19.92,3511700.0],["2025-03-24",19.93,20.58,19.92,20.24,2296100.0],["2025-03-25",20.17,20.4,20.05,20.26,1699100.0],["2025-03-26",20.44,20.73,19.79,19.92,1740100.0],["2025-03-27",19.89,19.99,19.34,19.83,1626400.0],["2025-03-28",19.61,20.22,19.44,19.84,1552200.0],["2025-03-31",19.81,20.67,19.58,20.34,2261000.0],["2025-04-01",20.19,20.49,19.97,20.35,1259800.0],["2025-04-02",20.07,21.64,20.07,21.48,3627000.0],["2025-04-03",19.45,21.46,18.76,20.54,4423600.0],["2025-04-04",19.15,19.28,16.74,17.12,5268600.0],["2025-04-07",16.37,19.42,16.27,17.96,4559900.0],["2025-04-08",18.64,18.9,16.9,17.38,3319400.0],["2025-04-09",16.93,19.57,16.69,19.18,3478100.0],["2025-04-10",18.58,18.72,17.59,18.05,2709000.0],["2025-04-11",18.31,19.45,18.01,19.37,2306700.0],["2025-04-14",19.75,19.87,18.93,19.07,1864200.0],["2025-04-15",18.9,19.42,18.9,19.3,1456200.0],["2025-04-16",19.29,19.97,19.29,19.71,2645800.0],["2025-04-17",19.89,20.29,19.66,19.77,1866000.0],["2025-04-21",19.5,19.57,18.37,18.64,1930900.0],["2025-04-22",18.85,19.0,18.22,18.22,2335700.0],["2025-04-23",18.43,19.09,17.86,18.48,2266100.0],["2025-04-24",18.49,19.06,18.34,18.36,1682700.0],["2025-04-25",18.09,18.39,17.8,18.39,1663600.0],["2025-04-28",18.36,18.77,18.18,18.63,1132000.0],["2025-04-29",18.47,19.09,18.29,18.91,1703600.0],["2025-04-30",18.4,18.55,17.98,18.27,2766400.0],["2025-05-01",18.42,19.12,18.13,18.87,2740600.0],["2025-05-02",19.19,20.3,18.89,20.27,2756700.0],["2025-05-05",20.16,21.42,20.13,21.24,3113700.0],["2025-05-06",21.16,21.77,21.02,21.58,3142900.0],["2025-05-07",21.96,22.43,21.69,22.38,1929700.0],["2025-05-08",22.63,23.11,22.45,22.57,2416400.0],["2025-05-09",22.86,23.38,22.73,23.34,1752400.0],["2025-05-12",23.64,23.88,22.34,22.82,2549500.0],["2025-05-13",23.15,24.13,22.96,23.65,2075600.0],["2025-05-14",23.29,23.86,23.08,23.82,1830100.0],["2025-05-15",23.69,24.4,23.48,24.4,1817400.0],["2025-05-16",24.43,24.48,24.05,24.25,1379800.0],["2025-05-19",23.79,23.95,23.42,23.71,1438800.0],["2025-05-20",24.22,24.4,23.67,23.79,1216700.0],["2025-05-21",23.63,23.95,23.3,23.39,1363200.0],["2025-05-22",23.31,23.46,22.84,23.22,1277700.0],["2025-05-23",23.41,23.99,23.31,23.76,967300.0],["2025-05-27",23.95,24.7,23.77,24.28,1944000.0],["2025-05-28",24.24,24.25,23.79,23.79,1427000.0],["2025-05-29",23.88,23.95,23.48,23.48,1208400.0],["2025-05-30",23.49,23.68,23.12,23.3,1464500.0],["2025-06-02",24.21,24.21,23.48,23.74,1349500.0],["2025-06-03",23.59,24.24,23.44,23.82,1784400.0],["2025-06-04",23.74,24.5,23.51,23.75,2082900.0],["2025-06-05",23.97,24.45,23.34,24.23,1990700.0],["2025-06-06",24.29,25.05,24.12,24.46,2116100.0],["2025-06-09",24.6,24.67,23.63,24.24,2076200.0],["2025-06-10",24.3,24.73,23.71,24.04,1687700.0],["2025-06-11",24.42,24.47,23.89,23.94,2487400.0],["2025-06-12",24.19,25.65,23.71,25.62,2396700.0],["2025-06-13",25.86,26.16,24.15,25.33,2511700.0],["2025-06-16",25.66,26.5,25.41,26.46,2094600.0],["2025-06-17",27.19,28.88,26.57,28.86,4540800.0],["2025-06-18",29.43,30.9,29.23,30.74,4873700.0],["2025-06-20",30.75,31.15,30.07,30.5,3761900.0],["2025-06-23",30.92,31.17,29.43,29.71,2299300.0],["2025-06-24",29.33,29.69,28.38,29.57,2658100.0],["2025-06-25",29.4,29.41,28.29,28.33,2518000.0],["2025-06-26",28.18,28.84,28.11,28.4,1454000.0],["2025-06-27",28.47,28.78,28.11,28.76,5978400.0],["2025-06-30",28.16,28.4,27.39,27.67,3012900.0],["2025-07-01",27.48,27.49,24.9,25.26,4784200.0],["2025-07-02",25.38,25.7,24.6,24.85,2742600.0],["2025-07-03",24.98,24.98,23.67,24.01,1533600.0],["2025-07-07",23.81,24.21,23.6,23.77,2251500.0],["2025-07-08",23.8,23.86,22.92,23.12,2918300.0],["2025-07-09",22.75,23.23,22.29,22.68,2227700.0],["2025-07-10",21.82,22.2,21.26,22.15,3330100.0],["2025-07-11",22.19,22.63,21.89,22.4,1918800.0],["2025-07-14",22.67,23.91,22.61,23.86,2457000.0],["2025-07-15",23.75,23.96,22.76,23.11,1811900.0],["2025-07-16",23.8,24.04,23.13,23.34,1831900.0],["2025-07-17",23.35,23.46,22.92,23.26,1610000.0],["2025-07-18",23.65,23.65,23.0,23.16,1489300.0],["2025-07-21",22.76,22.76,20.98,21.02,3363500.0],["2025-07-22",20.86,21.69,20.75,21.35,2883500.0],["2025-07-23",20.8,20.97,20.42,20.55,3281700.0],["2025-07-24",20.87,21.42,20.45,21.21,1908300.0],["2025-07-25",21.04,21.11,20.49,20.74,1418400.0],["2025-07-28",20.93,21.06,20.26,20.66,1817500.0],["2025-07-29",20.78,21.37,20.73,21.03,2255700.0],["2025-07-30",20.6,21.27,20.54,20.79,2765600.0],["2025-07-31",20.42,20.56,17.74,17.87,8334900.0],["2025-08-01",17.68,17.77,16.24,16.41,4846700.0],["2025-08-04",16.17,16.57,16.05,16.21,3072400.0],["2025-08-05",16.32,16.36,15.87,16.26,2670400.0],["2025-08-06",16.38,16.47,16.05,16.26,2032700.0],["2025-08-07",16.34,16.55,16.07,16.08,1892300.0],["2025-08-08",16.17,16.42,15.9,15.94,1716600.0],["2025-08-11",15.83,15.99,15.66,15.76,1916200.0],["2025-08-12",15.5,15.7,15.33,15.55,2433400.0],["2025-08-13",15.8,15.8,15.28,15.68,1847200.0],["2025-08-14",15.58,16.18,15.41,15.93,2186400.0],["2025-08-15",16.2,16.4,15.82,15.94,2433000.0],["2025-08-18",15.21,15.21,14.65,15.03,4168800.0],["2025-08-19",14.77,15.34,14.69,15.19,3364700.0],["2025-08-20",15.09,15.52,14.85,15.41,2278900.0],["2025-08-21",15.43,15.67,15.26,15.62,2188400.0],["2025-08-22",15.39,15.54,15.18,15.36,2416300.0],["2025-08-25",15.11,15.44,15.01,15.3,1399300.0],["2025-08-26",15.41,15.93,15.06,15.87,1758300.0],["2025-08-27",15.99,16.41,15.77,15.77,2529800.0],["2025-08-28",15.72,16.45,15.52,16.35,1999600.0],["2025-08-29",16.23,16.29,16.01,16.13,1444100.0],["2025-09-02",15.84,16.39,15.75,16.37,1949500.0],["2025-09-03",16.48,16.63,15.66,15.81,2443700.0],["2025-09-04",15.88,16.04,15.55,15.99,2021900.0],["2025-09-05",15.89,16.04,15.63,15.9,2069600.0],["2025-09-08",16.07,16.27,15.37,15.45,2232400.0],["2025-09-09",15.51,15.78,15.33,15.4,1649000.0],["2025-09-10",15.27,15.85,15.15,15.85,1995100.0],["2025-09-11",15.66,16.03,15.47,16.0,2371200.0],["2025-09-12",16.18,16.54,15.95,15.95,1928100.0],["2025-09-15",15.98,16.32,15.52,16.24,1798200.0],["2025-09-16",16.29,17.11,16.17,17.07,2670000.0],["2025-09-17",17.17,17.68,17.11,17.15,2705100.0],["2025-09-18",17.28,17.34,16.77,17.05,1968400.0],["2025-09-19",17.05,17.14,16.75,16.9,5520800.0],["2025-09-22",16.9,17.92,16.78,17.67,3925100.0],["2025-09-23",17.9,18.92,17.83,18.82,5520700.0],["2025-09-24",19.0,19.78,18.97,19.2,4056700.0],["2025-09-25",19.33,19.7,18.86,19.37,2848000.0],["2025-09-26",19.27,19.98,19.16,19.71,2835600.0],["2025-09-29",19.71,20.44,19.46,20.24,3707200.0],["2025-09-30",20.14,20.7,19.61,19.83,3412700.0],["2025-10-01",19.72,21.56,19.66,21.34,4592000.0],["2025-10-02",21.48,21.83,20.85,21.16,2780800.0],["2025-10-03",21.19,21.5,20.83,21.43,2058500.0],["2025-10-06",21.68,22.09,21.23,21.26,1949700.0],["2025-10-07",21.34,22.02,21.22,21.81,2848500.0],["2025-10-08",21.64,21.67,20.39,20.59,3010100.0],["2025-10-09",20.79,21.04,19.58,19.78,2650900.0],["2025-10-10",19.48,19.72,18.37,18.42,3098500.0],["2025-10-13",18.5,19.68,18.42,19.59,2525400.0],["2025-10-14",19.04,19.65,18.62,19.21,2467800.0],["2025-10-15",19.15,19.74,19.1,19.22,1911700.0],["2025-10-16",18.52,19.02,17.54,17.73,3026400.0],["2025-10-17",17.62,17.88,16.89,17.0,3698200.0],["2025-10-20",17.61,18.16,17.57,18.07,3897200.0],["2025-10-21",18.0,18.63,17.81,18.21,1747100.0],["2025-10-22",18.2,18.5,17.17,17.51,2167400.0],["2025-10-23",18.15,18.15,17.57,17.87,2118100.0],["2025-10-24",18.02,18.11,17.43,17.87,1407500.0],["2025-10-27",18.06,18.11,17.66,17.67,1283400.0],["2025-10-28",17.36,17.55,17.16,17.25,1621800.0],["2025-10-29",17.35,17.83,17.08,17.51,3523600.0],["2025-10-30",17.75,18.9,17.6,18.38,3994700.0],["2025-10-31",18.6,18.84,18.28,18.75,2830900.0],["2025-11-03",18.8,19.52,18.4,19.23,3571000.0],["2025-11-04",18.75,21.07,18.0,20.05,5306000.0],["2025-11-05",19.75,21.4,19.56,21.14,3275100.0],["2025-11-06",22.38,22.66,21.14,21.8,4123900.0],["2025-11-07",21.46,23.04,21.45,23.02,4370800.0],["2025-11-10",23.96,23.96,22.64,23.63,3163100.0],["2025-11-11",23.86,25.29,23.81,25.12,4906200.0],["2025-11-12",24.83,25.58,24.43,25.22,3322900.0],["2025-11-13",25.06,25.96,24.65,25.03,3752300.0],["2025-11-14",24.26,25.53,23.87,25.3,3688000.0],["2025-11-17",25.0,25.78,24.38,24.59,3541500.0],["2025-11-18",23.94,25.24,23.53,24.98,2908100.0],["2025-11-19",25.2,25.25,24.32,24.36,2805400.0],["2025-11-20",24.5,26.15,23.85,23.86,2832900.0],["2025-11-21",23.97,24.22,23.16,24.16,2679000.0],["2025-11-24",23.8,25.3,23.4,25.18,2351400.0],["2025-11-25",24.76,25.15,24.15,25.14,2289900.0],["2025-11-26",25.4,26.21,25.35,25.45,3938300.0],["2025-11-28",25.64,26.88,25.57,26.86,1185500.0],["2025-12-01",26.85,26.94,26.12,26.49,2009600.0],["2025-12-02",26.36,26.41,25.26,25.36,2691200.0],["2025-12-03",25.62,26.97,25.57,26.77,2583200.0],["2025-12-04",26.71,27.2,26.38,26.83,1822800.0],["2025-12-05",27.42,28.1,27.32,27.37,2233200.0],["2025-12-08",26.82,27.0,24.7,24.8,4787400.0],["2025-12-09",24.58,25.25,24.49,24.54,2357300.0],["2025-12-10",24.56,24.56,23.1,23.11,2874000.0],["2025-12-11",22.61,22.84,21.22,21.5,5017700.0],["2025-12-12",21.87,22.23,21.52,21.67,2509700.0],["2025-12-15",21.37,21.89,20.92,21.69,3070400.0],["2025-12-16",21.14,21.4,20.65,21.28,3046000.0],["2025-12-17",21.67,22.15,21.27,22.07,2249700.0],["2025-12-18",21.95,22.2,21.0,21.03,2292200.0],["2025-12-19",21.16,21.91,21.08,21.55,3032500.0],["2025-12-22",21.64,22.02,21.43,21.81,3813100.0],["2025-12-23",22.12,23.25,22.12,23.06,2472600.0],["2025-12-24",22.78,23.22,22.73,23.11,1187300.0],["2025-12-26",23.43,23.6,22.96,23.55,1789700.0],["2025-12-29",23.64,24.27,23.56,24.13,2156600.0],["2025-12-30",24.5,24.7,23.83,23.84,1817600.0],["2025-12-31",23.31,23.67,22.88,23.18,1809000.0],["2026-01-02",22.96,23.59,22.52,23.58,1928300.0],["2026-01-05",23.23,23.25,21.41,22.56,3562600.0],["2026-01-06",22.3,22.93,22.08,22.9,2492400.0],["2026-01-07",22.81,23.08,22.04,22.08,2038700.0],["2026-01-08",21.84,22.22,21.1,21.51,3272500.0],["2026-01-09",21.5,21.75,20.79,21.24,2564700.0],["2026-01-12",21.62,22.67,21.34,22.43,2927100.0],["2026-01-13",22.87,23.0,22.18,22.36,1458500.0],["2026-01-14",21.91,22.12,21.4,22.04,2263400.0],["2026-01-15",21.71,21.8,20.8,20.85,2049200.0],["2026-01-16",20.35,21.25,20.0,21.18,3191800.0],["2026-01-20",22.72,23.1,21.96,22.28,2473400.0],["2026-01-21",23.27,24.65,23.27,24.03,3255200.0],["2026-01-22",24.41,24.73,23.35,24.47,3038800.0],["2026-01-23",25.26,25.85,24.01,24.22,2603800.0],["2026-01-26",24.71,25.03,24.0,24.67,2191500.0],["2026-01-27",24.31,24.5,22.2,22.47,3485300.0],["2026-01-28",22.42,23.14,22.18,22.41,2810200.0],["2026-01-29",22.89,23.48,22.56,23.35,2815200.0],["2026-01-30",23.21,24.43,23.06,24.35,3670100.0],["2026-02-02",23.13,23.58,21.91,22.03,3725700.0],["2026-02-03",22.03,22.58,21.66,22.47,2551600.0],["2026-02-04",22.85,23.23,21.23,21.54,3774200.0],["2026-02-05",21.2,21.94,20.6,20.8,3788400.0],["2026-02-06",21.13,21.71,21.09,21.57,2236500.0],["2026-02-09",20.73,21.15,20.53,20.86,3027100.0],["2026-02-10",20.8,21.09,20.24,20.42,2121900.0],["2026-02-11",20.67,20.91,20.23,20.42,2501300.0],["2026-02-12",19.65,19.82,18.8,19.18,4788800.0],["2026-02-13",18.86,19.43,18.65,19.02,2702200.0],["2026-02-17",19.02,19.29,18.13,18.55,2843700.0],["2026-02-18",18.43,18.81,18.2,18.61,1921700.0],["2026-02-19",18.88,20.03,18.78,19.85,2285100.0],["2026-02-20",19.67,20.4,19.49,19.97,2008800.0],["2026-02-23",19.95,20.02,18.46,18.64,2115300.0],["2026-02-24",18.57,18.61,18.03,18.29,1964700.0],["2026-02-25",18.56,18.8,18.19,18.4,1281700.0],["2026-02-26",18.2,18.96,18.1,18.75,1755300.0],["2026-02-27",18.89,19.73,18.8,19.61,2349500.0],["2026-03-02",20.8,20.87,19.5,20.23,2889500.0],["2026-03-03",20.62,21.13,19.7,20.65,2482900.0],["2026-03-04",20.01,21.24,19.81,21.12,1807600.0],["2026-03-05",21.2,21.73,20.61,21.06,2162000.0],["2026-03-06",21.54,22.04,21.23,21.38,1948600.0],["2026-03-09",21.7,21.71,19.89,20.08,2398500.0],["2026-03-10",19.87,20.19,19.54,19.57,1221800.0],["2026-03-11",19.77,20.21,19.5,20.13,1240200.0],["2026-03-12",20.19,20.94,19.91,20.78,2685000.0],["2026-03-13",20.58,21.06,20.04,20.81,1909000.0],["2026-03-16",20.85,21.45,20.52,20.52,1427100.0],["2026-03-17",20.99,21.27,20.51,20.6,1229100.0],["2026-03-18",20.64,20.74,19.65,20.63,1402800.0],["2026-03-19",20.8,22.38,20.66,21.4,2854200.0],["2026-03-20",21.62,22.91,21.4,21.69,5537900.0],["2026-03-23",21.07,21.75,20.08,21.2,2662900.0],["2026-03-24",21.16,22.41,21.0,21.32,2232400.0],["2026-03-25",21.17,22.43,21.02,22.39,1499600.0],["2026-03-26",22.31,23.03,22.19,22.33,1903000.0],["2026-03-27",22.75,23.44,22.49,23.43,2119900.0],["2026-03-30",23.15,23.31,21.77,21.88,2287300.0],["2026-03-31",21.91,22.29,20.71,21.08,1878700.0],["2026-04-01",20.4,20.82,19.2,19.22,2893900.0],["2026-04-02",19.57,19.78,19.08,19.54,1648400.0],["2026-04-06",19.53,20.15,19.0,19.35,1436900.0],["2026-04-07",19.53,19.85,19.21,19.32,1210300.0],["2026-04-08",18.05,18.75,17.82,18.55,2405400.0],["2026-04-09",18.47,18.88,17.77,17.94,1613500.0],["2026-04-10",17.73,17.91,17.51,17.56,1822600.0],["2026-04-13",17.69,18.22,17.1,17.33,1944800.0],["2026-04-14",17.07,17.14,16.05,16.25,3348500.0],["2026-04-15",16.22,16.47,16.01,16.27,2088400.0],["2026-04-16",16.4,17.27,16.4,17.0,2966500.0],["2026-04-17",16.11,16.95,16.01,16.86,2340800.0],["2026-04-20",16.9,17.01,16.55,16.79,1532400.0],["2026-04-21",16.59,16.99,16.23,16.51,2055300.0],["2026-04-22",16.92,17.45,16.7,17.44,2561300.0],["2026-04-23",17.26,17.42,16.63,17.2,2244100.0],["2026-04-24",16.84,17.22,16.82,16.94,1483500.0],["2026-04-27",17.16,17.59,16.72,16.81,1760100.0],["2026-04-28",17.24,17.55,17.0,17.29,1915600.0],["2026-04-29",17.49,17.7,17.31,17.47,1719800.0],["2026-04-30",17.07,17.79,16.95,17.42,1866300.0],["2026-05-01",17.52,17.62,16.94,17.36,1609000.0],["2026-05-04",17.42,17.79,17.18,17.77,1808500.0],["2026-05-05",17.5,17.69,17.27,17.33,2108200.0],["2026-05-06",16.35,16.63,14.85,14.99,6248200.0],["2026-05-07",14.94,15.15,14.4,14.8,4066000.0],["2026-05-08",14.66,14.82,14.1,14.1,3902100.0],["2026-05-11",14.22,15.19,14.22,15.07,4540800.0],["2026-05-12",15.01,15.14,14.6,14.72,2531600.0],["2026-05-13",14.67,14.8,14.16,14.55,3288900.0],["2026-05-14",14.44,15.02,14.26,14.88,2106700.0],["2026-05-15",15.09,15.22,14.77,14.81,2691200.0],["2026-05-18",14.78,14.91,14.37,14.67,3392500.0],["2026-05-19",14.72,15.17,14.54,15.15,4336800.0],["2026-05-20",14.95,15.0,14.33,14.34,2964100.0],["2026-05-21",14.39,14.53,14.08,14.11,2062300.0],["2026-05-22",14.0,14.09,13.59,13.94,3408700.0],["2026-05-26",13.74,13.94,13.16,13.18,2674500.0],["2026-05-27",13.1,13.39,12.84,13.23,2726900.0],["2026-05-28",13.27,13.86,13.2,13.65,2991600.0],["2026-05-29",13.65,13.83,13.21,13.33,2049900.0],["2026-06-01",13.36,13.68,13.1,13.42,2452000.0],["2026-06-02",13.36,13.65,13.15,13.45,3315300.0],["2026-06-03",13.43,13.51,13.17,13.23,1814800.0],["2026-06-04",13.26,13.86,13.26,13.83,2458300.0],["2026-06-05",13.82,13.85,12.96,13.0,2318300.0],["2026-06-08",12.86,13.18,12.72,12.85,3896900.0],["2026-06-09",12.76,12.8,12.44,12.67,2061700.0],["2026-06-10",12.75,13.58,12.7,13.37,3074800.0],["2026-06-11",13.31,13.57,12.99,13.17,3112500.0],["2026-06-12",13.05,13.74,13.05,13.52,1863500.0],["2026-06-15",13.0,13.53,12.86,13.05,2581700.0],["2026-06-16",13.18,13.49,12.98,13.34,2717400.0],["2026-06-17",13.14,13.32,12.9,13.13,2323400.0],["2026-06-18",12.96,13.22,12.68,13.1,3054500.0],["2026-06-22",13.11,13.49,13.03,13.45,2765200.0],["2026-06-23",13.2,13.54,13.08,13.46,2674100.0],["2026-06-24",13.49,13.68,13.29,13.46,2208700.0],["2026-06-25",13.4,13.93,13.37,13.87,1842100.0],["2026-06-26",13.82,14.56,13.82,14.3,4628600.0],["2026-06-29",14.17,14.31,14.0,14.19,2605000.0],["2026-06-30",14.19,15.14,14.19,14.92,3143800.0],["2026-07-01",14.95,15.12,14.39,14.68,3039700.0],["2026-07-02",14.69,15.22,14.4,14.68,2658300.0],["2026-07-06",14.49,14.68,14.03,14.16,1915890.718629],["2026-07-07",14.25,14.565,14.148,14.18,2024345.065167],["2026-07-08",14.39,14.48,13.91,13.92,2296075.577169],["2026-07-09",13.64,13.94,13.54,13.69,1740169.622238],["2026-07-10",13.56,13.585,12.81,12.92,3280661.687769],["2026-07-13",13.18,13.285,12.88,13.24,3620646.172841],["2026-07-14",13.2,13.34,12.77,12.98,2624797.710817],["2026-07-15",12.79,13.11,12.7,13.07,3247092.724453],["2026-07-16",13.26,13.38,13.02,13.1,2377900.21039],["2026-07-17",13.25,13.425,12.945,13.34,1934684.761426],["2026-07-20",13.1,13.26,12.81,12.89,1586317.830199],["2026-07-21",12.81,13.335,12.81,13.28,2246916.445294],["2026-07-22",13.69,14.1,13.52,14.02,2715637.618541],["2026-07-23",14.4,14.405,13.67,13.72,2758726.389177],["2026-07-24",13.9,14.25,13.52,13.52,1689987.329359],["2026-07-27",13.32,13.56,12.885,13,1746311.817759],["2026-07-28",13,13.18,12.215,12.38,3201102.218166],["2026-07-29",12.38,12.685,12.355,12.61,3130162.791654],["2026-07-30",12.25,12.81,12.12,12.7,3830189.364723],["2026-07-31",12.72,13.32,12.68,13.26,3089059.073036],["2026-08-03",13.27,13.55,12.91,13.41,2576804.272898],["2026-08-04",13.1,13.36,12.86,13.3,2165560.97988],["2026-08-05",13.5,13.5,12.93,12.96,1720535.634806],["2026-08-06",13.28,13.305,13.01,13.21,1420887.093443],["2026-08-07",13.28,13.539,13.05,13.41,1628365.647456],["2026-08-10",13.76,14.39,13.76,14.1,745071.679814],["2026-08-11",14.19,14.48,13.99,14.39,1764509.406058],["2026-08-12",14.44,14.44,13.9,13.92,1373626.554803],["2026-08-13",13.5,13.74,13.402,13.58,1398319.13466],["2026-08-14",13.7,14.14,13.59,14.06,1769544.153527]]}