{"t":"FBP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-01-13",4.2473,4.3438,4.2473,4.2955,980100.0],["1987-01-14",4.2955,4.4403,4.2955,4.392,648810.0],["1987-01-15",4.392,4.4403,4.3438,4.3438,316035.0],["1987-01-16",4.392,4.4886,4.392,4.392,127845.0],["1987-01-19",4.392,4.4886,4.2955,4.4403,68580.0],["1987-01-20",4.4403,4.4403,4.2955,4.2955,56430.0],["1987-01-21",4.2955,4.392,4.2955,4.392,76005.0],["1987-01-22",4.392,4.392,4.2955,4.392,159165.0],["1987-01-23",4.392,4.392,4.2955,4.2955,96525.0],["1987-01-26",4.2955,4.3438,4.2955,4.2955,151470.0],["1987-01-27",4.2955,4.3438,4.199,4.3438,140130.0],["1987-01-28",4.3438,4.3438,4.2473,4.3438,66150.0],["1987-01-29",4.3438,4.3438,4.2473,4.3438,29565.0],["1987-01-30",4.3438,4.3438,4.2473,4.3438,16875.0],["1987-02-02",4.3438,4.4886,4.2473,4.392,192105.0],["1987-02-03",4.392,4.4886,4.3438,4.4886,112995.0],["1987-02-04",4.4886,4.4886,4.392,4.4886,83565.0],["1987-02-05",4.4886,4.6334,4.4403,4.5368,128790.0],["1987-02-06",4.5368,4.9712,4.5368,4.9712,224370.0],["1987-02-09",4.9712,5.116,4.8264,4.923,64665.0],["1987-02-10",4.923,5.0195,4.7782,4.8747,63180.0],["1987-02-11",4.8747,5.0677,4.8264,5.0677,55485.0],["1987-02-12",5.0677,5.0677,4.8264,5.0677,288900.0],["1987-02-13",5.0677,5.2125,4.9712,5.1643,53865.0],["1987-02-17",5.1643,5.1643,5.0677,5.1643,76680.0],["1987-02-18",5.1643,5.1643,5.0195,5.0677,59670.0],["1987-02-19",5.0677,5.4056,5.0195,5.3573,63585.0],["1987-02-20",5.3573,5.6952,5.3091,5.6469,28620.0],["1987-02-23",5.6469,5.7917,5.5504,5.6469,185085.0],["1987-02-24",5.6469,5.6952,5.5021,5.5021,93420.0],["1987-02-25",5.5021,5.5987,5.5021,5.5021,12825.0],["1987-02-26",5.5021,5.5987,5.3091,5.3091,29025.0],["1987-02-27",5.3091,5.4539,5.3091,5.4056,31860.0],["1987-03-02",5.4056,5.4539,5.2608,5.3573,11475.0],["1987-03-03",5.3573,5.3573,5.1643,5.1643,16740.0],["1987-03-04",5.1643,5.3091,5.116,5.2608,20520.0],["1987-03-05",5.2608,5.2608,5.116,5.2608,20790.0],["1987-03-06",5.2608,5.2608,5.116,5.116,24030.0],["1987-03-09",5.116,5.2608,5.116,5.2125,32805.0],["1987-03-10",5.2125,5.2125,5.116,5.2125,76005.0],["1987-03-11",5.2125,5.2125,5.116,5.2125,30240.0],["1987-03-12",5.2125,5.2608,5.116,5.2608,39555.0],["1987-03-13",5.2608,5.2608,5.1643,5.2608,49545.0],["1987-03-16",5.2608,5.2608,5.0677,5.0677,39825.0],["1987-03-17",5.0677,5.2125,5.0677,5.2125,6345.0],["1987-03-18",5.2125,5.2125,5.0195,5.116,31050.0],["1987-03-19",5.116,5.116,5.0195,5.0677,25785.0],["1987-03-20",5.0677,5.116,5.0195,5.0195,16875.0],["1987-03-23",5.0195,5.0677,4.8747,4.923,35100.0],["1987-03-24",4.923,5.0195,4.8264,4.923,23895.0],["1987-03-25",4.923,5.116,4.923,5.116,14175.0],["1987-03-26",5.116,5.116,5.0195,5.116,30105.0],["1987-03-27",5.116,5.116,5.0195,5.0195,92205.0],["1987-03-30",5.0195,5.0195,4.7299,4.923,67365.0],["1987-03-31",4.923,4.923,4.7299,4.7299,92205.0],["1987-04-01",4.7299,4.923,4.6334,4.6816,50085.0],["1987-04-02",4.6816,4.8264,4.6334,4.7299,29835.0],["1987-04-03",4.7299,4.8264,4.6816,4.8264,11340.0],["1987-04-06",4.8264,4.8264,4.6816,4.8264,14040.0],["1987-04-07",4.8264,4.8747,4.7782,4.7782,16065.0],["1987-04-08",4.7782,4.923,4.7782,4.7782,173610.0],["1987-04-09",4.8264,5.0195,4.8264,5.0195,51705.0],["1987-04-10",5.0195,5.116,4.8747,4.923,39555.0],["1987-04-13",4.923,5.116,4.923,5.0195,26325.0],["1987-04-14",5.0195,5.0195,4.7299,4.8264,34155.0],["1987-04-15",4.8264,4.923,4.7299,4.7299,29160.0],["1987-04-16",4.8264,4.923,4.8264,4.8747,28350.0],["1987-04-20",4.8747,5.0195,4.8264,4.8747,22545.0],["1987-04-21",4.8747,5.0195,4.8747,5.0195,6615.0],["1987-04-22",5.0195,5.0195,4.8747,4.923,18630.0],["1987-04-23",4.923,5.0195,4.8747,4.923,28755.0],["1987-04-24",4.923,5.0195,4.923,5.0195,5940.0],["1987-04-27",5.0195,5.0195,4.923,5.0195,26730.0],["1987-04-28",5.0195,5.0195,4.923,5.0195,17955.0],["1987-04-29",5.0195,5.0195,4.8264,4.8264,6075.0],["1987-04-30",4.8264,4.8264,4.8264,4.8264,2700.0],["1987-05-01",4.8264,5.0195,4.8264,4.8264,4050.0],["1987-05-04",4.8264,4.8264,4.8264,4.8264,5670.0],["1987-05-05",4.8264,4.8264,4.7299,4.8264,4995.0],["1987-05-06",4.8264,4.8264,4.6334,4.7782,5805.0],["1987-05-07",4.7782,4.7782,4.5368,4.5368,36585.0],["1987-05-08",4.5368,4.5851,4.392,4.392,25110.0],["1987-05-11",4.392,4.5368,4.392,4.5368,8505.0],["1987-05-12",4.4886,4.4886,4.3438,4.3438,18900.0],["1987-05-13",4.3438,4.4403,4.2955,4.2955,8505.0],["1987-05-14",4.2955,4.4403,4.2955,4.2955,6210.0],["1987-05-15",4.392,4.4403,4.392,4.392,4725.0],["1987-05-18",4.2955,4.2955,3.8611,4.0542,29295.0],["1987-05-19",4.0542,4.0542,3.9094,3.9577,14175.0],["1987-05-20",3.9577,4.1025,3.9577,4.1025,10800.0],["1987-05-21",4.1025,4.1507,4.0059,4.1507,4590.0],["1987-05-22",4.1507,4.1507,4.0542,4.0542,4455.0],["1987-05-26",4.0542,4.199,4.0542,4.199,7560.0],["1987-05-27",4.199,4.2473,4.1025,4.199,17280.0],["1987-05-28",4.1507,4.1507,3.9577,3.9577,29700.0],["1987-05-29",3.9577,4.0542,3.9577,4.0542,14715.0],["1987-06-01",4.0542,4.0542,3.9577,4.0542,3375.0],["1987-06-02",4.0542,4.0542,3.9094,3.9577,4725.0],["1987-06-03",3.9577,4.0059,3.9094,3.9094,5400.0],["1987-06-04",3.9094,4.0059,3.9094,3.9094,1620.0],["1987-06-05",3.9094,4.0059,3.9094,3.9577,2430.0],["1987-06-08",3.9577,4.0059,3.9094,3.9094,23085.0],["1987-06-09",3.9094,4.0059,3.9094,3.9577,4860.0],["1987-06-10",3.9577,3.9577,3.8611,3.8611,9315.0],["1987-06-11",3.8611,4.0059,3.8611,4.0059,5670.0],["1987-06-12",4.0059,4.0059,4.0059,4.0059,2565.0],["1987-06-15",4.0059,4.3438,3.9094,4.199,30240.0],["1987-06-16",4.199,4.3438,4.199,4.3438,13770.0],["1987-06-17",4.3438,4.3438,4.199,4.199,10935.0],["1987-06-18",4.199,4.199,4.199,4.199,0.0],["1987-06-19",4.199,4.2955,4.199,4.199,6210.0],["1987-06-22",4.1507,4.1507,4.1507,4.1507,810.0],["1987-06-23",4.1507,4.2473,4.1025,4.1025,10260.0],["1987-06-24",4.0542,4.0542,4.0542,4.0542,2970.0],["1987-06-25",4.0542,4.0542,3.8129,3.8129,11070.0],["1987-06-26",3.8129,3.8611,3.7163,3.7646,18360.0],["1987-06-29",3.7646,3.8611,3.7646,3.8611,12420.0],["1987-06-30",3.8611,3.9577,3.8611,3.8611,7830.0],["1987-07-01",3.9094,4.1507,3.9094,4.1507,6210.0],["1987-07-02",4.1507,4.1507,4.0059,4.1507,1485.0],["1987-07-06",4.0059,4.0059,4.0059,4.0059,1890.0],["1987-07-07",4.0059,4.0059,4.0059,4.0059,945.0],["1987-07-08",4.0059,4.1025,4.0059,4.0059,9180.0],["1987-07-09",4.0059,4.0059,3.9094,4.0059,8100.0],["1987-07-10",3.9577,3.9577,3.7646,3.7646,6885.0],["1987-07-13",3.9094,3.9094,3.9094,3.9094,1890.0],["1987-07-14",3.9094,3.9094,3.7646,3.9094,945.0],["1987-07-15",3.9094,3.9094,3.9094,3.9094,0.0],["1987-07-16",3.9094,3.9094,3.7646,3.9094,7560.0],["1987-07-17",3.7646,3.7646,3.7646,3.7646,810.0],["1987-07-20",3.7646,3.9577,3.7646,3.9577,11340.0],["1987-07-21",3.9577,3.9577,3.7646,3.7646,7830.0],["1987-07-22",3.7646,3.8611,3.7646,3.7646,7560.0],["1987-07-23",3.7646,3.8129,3.6681,3.6681,16200.0],["1987-07-24",3.6681,3.7646,3.6681,3.6681,6885.0],["1987-07-27",3.6681,3.7646,3.6198,3.7163,4995.0],["1987-07-28",3.6198,3.6198,3.6198,3.6198,270.0],["1987-07-29",3.6681,3.7646,3.6681,3.6681,13770.0],["1987-07-30",3.6681,3.7646,3.6681,3.7646,1890.0],["1987-07-31",3.7646,3.7646,3.6681,3.7646,1755.0],["1987-08-03",3.7646,3.7646,3.6681,3.7646,15120.0],["1987-08-04",3.7646,3.7646,3.5716,3.6681,46575.0],["1987-08-05",3.6681,3.7163,3.5716,3.5716,9720.0],["1987-08-06",3.7163,3.7163,3.7163,3.7163,2025.0],["1987-08-07",3.7163,3.7646,3.5716,3.7646,17010.0],["1987-08-10",3.7163,3.7163,3.6198,3.7163,2700.0],["1987-08-11",3.7163,3.8129,3.6198,3.7646,47790.0],["1987-08-12",3.7646,3.9094,3.7646,3.7646,22275.0],["1987-08-13",3.7646,3.9094,3.7646,3.9094,14175.0],["1987-08-14",3.9094,3.9577,3.8129,3.8611,4185.0],["1987-08-17",3.8611,4.0059,3.8611,3.8611,540.0],["1987-08-18",3.8611,4.0059,3.8611,3.9577,6750.0],["1987-08-19",3.9577,3.9577,3.8611,3.8611,10665.0],["1987-08-20",3.8611,3.8611,3.8129,3.8129,7560.0],["1987-08-21",3.8129,3.8129,3.7646,3.7646,7020.0],["1987-08-24",3.8611,3.8611,3.8611,3.8611,2700.0],["1987-08-25",3.8611,3.9577,3.7646,3.8611,29295.0],["1987-08-26",3.8611,3.9577,3.8129,3.8129,405.0],["1987-08-27",3.8611,3.9577,3.8611,3.8611,5130.0],["1987-08-28",3.8611,3.9094,3.8129,3.8129,10530.0],["1987-08-31",3.8129,3.9577,3.8129,3.9577,6345.0],["1987-09-01",3.8611,3.8611,3.8611,3.8611,810.0],["1987-09-02",3.8611,3.8611,3.7646,3.8129,23895.0],["1987-09-03",3.7646,3.7646,3.6681,3.7646,9045.0],["1987-09-04",3.7646,3.7646,3.5716,3.7646,35100.0],["1987-09-08",3.7163,3.7163,3.5233,3.6198,8640.0],["1987-09-09",3.5233,3.5233,3.5233,3.5233,810.0],["1987-09-10",3.5233,3.5716,3.4268,3.4268,7830.0],["1987-09-11",3.4268,3.475,3.282,3.282,30510.0],["1987-09-14",3.282,3.3785,3.0889,3.0889,20520.0],["1987-09-15",3.0889,3.1854,2.9924,3.1854,41310.0],["1987-09-16",3.1854,3.1854,3.0889,3.1854,27270.0],["1987-09-17",3.1854,3.1854,3.0889,3.1854,27270.0],["1987-09-18",3.1854,3.1854,3.0889,3.1372,20655.0],["1987-09-21",3.1372,3.1854,2.9924,2.9924,49815.0],["1987-09-22",2.9924,3.1372,2.9924,2.9924,47520.0],["1987-09-23",2.9924,3.1372,2.9924,3.1372,32265.0],["1987-09-24",3.1372,3.2337,3.0407,3.2337,7425.0],["1987-09-25",3.2337,3.2337,3.0889,3.2337,4995.0],["1987-09-28",3.2337,3.282,3.1372,3.1372,6615.0],["1987-09-29",3.1372,3.3785,3.1372,3.3785,36450.0],["1987-09-30",3.4268,3.7646,3.4268,3.7646,20115.0],["1987-10-01",3.7646,3.7646,3.6198,3.7163,19845.0],["1987-10-02",3.7163,3.7646,3.6681,3.6681,15660.0],["1987-10-05",3.6681,3.7646,3.6198,3.7646,6210.0],["1987-10-06",3.6681,3.6681,3.5716,3.5716,50355.0],["1987-10-07",3.5716,3.5716,3.475,3.475,5535.0],["1987-10-08",3.475,3.5716,3.475,3.475,4725.0],["1987-10-09",3.475,3.475,3.3785,3.3785,22005.0],["1987-10-12",3.3785,3.475,3.3302,3.4268,3915.0],["1987-10-13",3.4268,3.475,3.3302,3.4268,4995.0],["1987-10-14",3.4268,3.4268,3.3302,3.3302,36045.0],["1987-10-15",3.3302,3.3302,3.0406,3.0406,13635.0],["1987-10-16",3.0406,3.1372,2.9924,3.0889,15525.0],["1987-10-19",3.0889,3.1372,2.7511,2.7511,58860.0],["1987-10-20",2.7511,2.8476,2.5097,2.6545,72495.0],["1987-10-21",2.7028,3.475,2.7028,3.3785,33750.0],["1987-10-22",3.3785,3.3785,3.0406,3.1372,33210.0],["1987-10-23",2.9441,2.9441,2.7993,2.8476,27810.0],["1987-10-26",2.8476,2.8959,2.7028,2.7511,75870.0],["1987-10-27",2.7511,2.8959,2.7511,2.7993,70740.0],["1987-10-28",2.7993,2.7993,2.6063,2.6063,41175.0],["1987-10-29",2.6063,2.8959,2.6063,2.8959,12150.0],["1987-10-30",2.8959,2.9924,2.8476,2.9924,11070.0],["1987-11-02",2.9924,3.0889,2.8959,2.9924,22140.0],["1987-11-03",2.9924,3.1854,2.9924,2.9924,42795.0],["1987-11-04",2.9924,3.1854,2.9924,2.9924,3780.0],["1987-11-05",2.9924,3.1372,2.9924,3.0889,21735.0],["1987-11-06",3.0889,3.1372,3.0406,3.1372,12825.0],["1987-11-09",3.0889,3.0889,2.9924,2.9924,20655.0],["1987-11-10",2.9924,3.0889,2.9924,3.0406,11610.0],["1987-11-11",3.0406,3.0889,2.9924,3.0406,7560.0],["1987-11-12",3.0406,3.0889,3.0406,3.0889,21870.0],["1987-11-13",2.9924,2.9924,2.8959,2.8959,5400.0],["1987-11-16",2.8959,2.8959,2.7511,2.8476,14445.0],["1987-11-17",2.7993,2.7993,2.7028,2.7993,19440.0],["1987-11-18",2.7993,2.8476,2.7028,2.8476,13635.0],["1987-11-19",2.8476,2.8959,2.7028,2.7993,28080.0],["1987-11-20",2.7993,2.8959,2.7511,2.7511,22140.0],["1987-11-23",2.7511,2.8959,2.7511,2.8476,6885.0],["1987-11-24",2.8476,2.8959,2.7511,2.7993,39555.0],["1987-11-25",2.7993,2.8959,2.7993,2.8959,2835.0],["1987-11-27",2.8476,2.8476,2.7028,2.7993,45765.0],["1987-11-30",2.7993,2.8476,2.7028,2.7993,12690.0],["1987-12-01",2.7511,2.7511,2.6063,2.6545,30375.0],["1987-12-02",2.6545,2.7028,2.6063,2.6063,10665.0],["1987-12-03",2.6063,2.7028,2.6063,2.6063,22950.0],["1987-12-04",2.6063,2.7028,2.5097,2.6063,25650.0],["1987-12-07",2.6063,2.6545,2.2684,2.2684,22140.0],["1987-12-08",2.4132,2.7993,2.4132,2.5097,74115.0],["1987-12-09",2.5097,2.6063,2.4615,2.5097,62370.0],["1987-12-10",2.5097,2.558,2.4132,2.4132,6210.0],["1987-12-11",2.4132,2.558,2.4132,2.5097,10530.0],["1987-12-14",2.5097,2.558,2.3649,2.3649,54675.0],["1987-12-15",2.3649,2.5097,2.3649,2.3649,19440.0],["1987-12-16",2.3649,2.5097,2.3649,2.3649,9045.0],["1987-12-17",2.3649,2.5097,2.3649,2.4615,27405.0],["1987-12-18",2.4615,2.558,2.4132,2.4615,78975.0],["1987-12-21",2.4615,2.6545,2.4132,2.5097,46440.0],["1987-12-22",2.5097,2.6063,2.5097,2.6063,16740.0],["1987-12-23",2.6063,2.6545,2.5097,2.5097,31050.0],["1987-12-24",2.5097,2.6545,2.5097,2.6063,31185.0],["1987-12-28",2.6063,2.6063,2.5097,2.5097,142155.0],["1987-12-29",2.5097,2.6545,2.5097,2.5097,56430.0],["1987-12-30",2.5097,2.7028,2.5097,2.7028,39555.0],["1987-12-31",2.7028,2.7028,2.6063,2.6545,67230.0],["1988-01-04",2.7511,2.8959,2.7511,2.8959,9180.0],["1988-01-05",2.9441,3.3302,2.9441,3.3302,18360.0],["1988-01-06",3.3302,3.3785,3.2337,3.3785,4995.0],["1988-01-07",3.3302,3.3302,3.2337,3.2337,9450.0],["1988-01-08",3.2337,3.3302,3.1854,3.1854,60885.0],["1988-01-11",3.1854,3.1854,3.1372,3.1854,12690.0],["1988-01-12",3.1854,3.2337,3.1372,3.1854,36045.0],["1988-01-13",3.1854,3.2337,3.1372,3.1372,14715.0],["1988-01-14",3.1372,3.2337,3.0889,3.0889,17955.0],["1988-01-15",3.0889,3.1854,3.0889,3.1854,4455.0],["1988-01-18",3.1372,3.1372,3.0889,3.1372,5400.0],["1988-01-19",3.1372,3.282,3.1372,3.1854,26190.0],["1988-01-20",3.1854,3.3785,3.1854,3.2337,39285.0],["1988-01-21",3.2337,3.3302,3.1854,3.1854,50355.0],["1988-01-22",3.1854,3.282,3.1372,3.1854,57510.0],["1988-01-25",3.1854,3.282,3.1854,3.2337,21600.0],["1988-01-26",3.2337,3.282,3.1854,3.282,9045.0],["1988-01-27",3.282,3.282,3.1854,3.1854,10260.0],["1988-01-28",3.1854,3.282,3.1854,3.282,17415.0],["1988-01-29",3.282,3.282,3.1854,3.282,16740.0],["1988-02-01",3.282,3.3302,3.1854,3.282,19710.0],["1988-02-02",3.282,3.282,3.282,3.282,2700.0],["1988-02-03",3.282,3.3785,3.282,3.3785,3375.0],["1988-02-04",3.282,3.282,3.282,3.282,2295.0],["1988-02-05",3.282,3.3785,3.2337,3.2337,21870.0],["1988-02-08",3.2337,3.282,3.0889,3.0889,17550.0],["1988-02-09",3.0406,3.0406,2.9924,2.9924,4185.0],["1988-02-10",2.9441,2.9441,2.9441,2.9441,1080.0],["1988-02-11",2.9441,3.0406,2.9441,2.9441,6750.0],["1988-02-12",3.0406,3.0406,3.0406,3.0406,1485.0],["1988-02-16",3.0406,3.0406,2.9441,2.9441,28350.0],["1988-02-17",2.9924,3.0889,2.9924,2.9924,6075.0],["1988-02-18",2.9924,3.1372,2.9924,3.1372,36990.0],["1988-02-19",3.1372,3.1372,3.0406,3.0889,15120.0],["1988-02-22",3.1372,3.1854,3.1372,3.1372,6750.0],["1988-02-23",3.1372,3.2337,3.1372,3.1854,9180.0],["1988-02-24",3.1854,3.2337,3.1372,3.2337,17145.0],["1988-02-25",3.2337,3.2337,3.1372,3.2337,9315.0],["1988-02-26",3.2337,3.2337,3.2337,3.2337,1350.0],["1988-02-29",3.2337,3.3302,3.1854,3.3302,7020.0],["1988-03-01",3.3302,3.5716,3.282,3.475,32670.0],["1988-03-02",3.5716,3.8129,3.5716,3.7163,24975.0],["1988-03-03",3.7163,3.7646,3.7163,3.7646,20250.0],["1988-03-04",3.7646,3.7646,3.6198,3.6198,18630.0],["1988-03-07",3.6198,3.6681,3.475,3.475,9450.0],["1988-03-08",3.475,3.475,3.4268,3.4268,5400.0],["1988-03-09",3.4268,3.5233,3.4268,3.4268,11070.0],["1988-03-10",3.4268,3.4268,3.3785,3.3785,6075.0],["1988-03-11",3.3785,3.5233,3.3785,3.5233,14850.0],["1988-03-14",3.3785,3.3785,3.3785,3.3785,4590.0],["1988-03-15",3.3785,3.475,3.3785,3.4268,40500.0],["1988-03-16",3.4268,3.5233,3.3785,3.475,17550.0],["1988-03-17",3.475,3.475,3.3785,3.475,18765.0],["1988-03-18",3.475,3.5233,3.3785,3.3785,2565.0],["1988-03-21",3.3785,3.3785,3.3785,3.3785,2700.0],["1988-03-22",3.3785,3.4268,3.3302,3.3302,38745.0],["1988-03-23",3.3302,3.3785,3.3302,3.3785,4050.0],["1988-03-24",3.3302,3.3302,3.1372,3.1854,137970.0],["1988-03-25",3.1854,3.2337,3.1854,3.1854,6885.0],["1988-03-28",3.0889,3.0889,2.9441,2.9441,7290.0],["1988-03-29",2.9924,3.0889,2.9924,3.0889,10665.0],["1988-03-30",3.0889,3.1854,3.0406,3.0889,14850.0],["1988-03-31",3.0889,3.1854,3.0889,3.1854,8100.0],["1988-04-04",3.2337,3.3785,3.2337,3.282,33345.0],["1988-04-05",3.282,3.475,3.282,3.475,12150.0],["1988-04-06",3.475,3.5233,3.3785,3.5233,18765.0],["1988-04-07",3.5233,3.5233,3.3785,3.3785,8910.0],["1988-04-08",3.3785,3.4268,3.282,3.3302,7965.0],["1988-04-11",3.3302,3.3785,3.3302,3.3785,7965.0],["1988-04-12",3.3785,3.3785,3.3302,3.3302,8235.0],["1988-04-13",3.3302,3.3302,3.282,3.282,13095.0],["1988-04-14",3.282,3.3302,3.2337,3.3302,12690.0],["1988-04-15",3.3302,3.3302,3.282,3.3302,5400.0],["1988-04-18",3.282,3.282,3.282,3.282,4455.0],["1988-04-19",3.282,3.282,3.282,3.282,1755.0],["1988-04-20",3.282,3.3302,3.1854,3.1854,27405.0],["1988-04-21",3.1854,3.282,3.1854,3.1854,34425.0],["1988-04-22",3.1854,3.282,3.1372,3.2337,31320.0],["1988-04-25",3.2337,3.2337,3.2337,3.2337,540.0],["1988-04-26",3.2337,3.282,3.2337,3.282,3915.0],["1988-04-27",3.2337,3.2337,3.2337,3.2337,270.0],["1988-04-28",3.2337,3.282,3.2337,3.282,38340.0],["1988-04-29",3.282,3.282,3.2337,3.2337,26595.0],["1988-05-02",3.2337,3.282,3.2337,3.2337,14580.0],["1988-05-03",3.2337,3.282,3.2337,3.282,17145.0],["1988-05-04",3.282,3.282,3.2337,3.2337,6210.0],["1988-05-05",3.2337,3.2337,3.2337,3.2337,17145.0],["1988-05-06",3.2337,3.2337,3.2337,3.2337,3375.0],["1988-05-09",3.2337,3.282,3.2337,3.2337,4860.0],["1988-05-10",3.2337,3.282,3.2337,3.282,30915.0],["1988-05-11",3.2337,3.2337,3.1372,3.1372,45765.0],["1988-05-12",3.1372,3.2337,3.0889,3.1854,9045.0],["1988-05-13",3.0889,3.0889,3.0889,3.0889,2970.0],["1988-05-16",3.0889,3.2337,3.0889,3.0889,1620.0],["1988-05-17",3.0889,3.0889,3.0889,3.0889,5265.0],["1988-05-18",3.0889,3.1372,3.0406,3.0406,99225.0],["1988-05-19",3.0406,3.0406,2.9924,3.0406,48195.0],["1988-05-20",3.0406,3.0889,2.9924,2.9924,109620.0],["1988-05-23",2.9924,3.0889,2.9924,3.0889,44415.0],["1988-05-24",3.0889,3.0889,3.0406,3.0889,51975.0],["1988-05-25",3.0889,3.0889,2.9924,3.0889,945.0],["1988-05-26",3.0889,3.0889,3.0889,3.0889,2430.0],["1988-05-27",3.0889,3.0889,3.0889,3.0889,0.0],["1988-05-31",3.0889,3.0889,3.0406,3.0889,36450.0],["1988-06-01",3.0889,3.0889,3.0889,3.0889,0.0],["1988-06-02",3.0889,3.0889,2.9924,2.9924,5265.0],["1988-06-03",2.9924,3.0406,2.8959,2.8959,45360.0],["1988-06-06",2.8959,2.8959,2.8959,2.8959,675.0],["1988-06-07",2.8959,3.0406,2.8959,2.9924,31590.0],["1988-06-08",2.9924,2.9924,2.8959,2.9924,19035.0],["1988-06-09",2.9924,2.9924,2.8959,2.9924,3915.0],["1988-06-10",2.9924,2.9924,2.9441,2.9441,16200.0],["1988-06-13",2.9441,3.0406,2.9441,3.0406,32400.0],["1988-06-14",3.0406,3.0889,2.9924,3.0889,10665.0],["1988-06-15",3.0889,3.0889,2.9924,3.0406,11880.0],["1988-06-16",3.0406,3.1372,3.0406,3.1372,3105.0],["1988-06-17",3.0889,3.0889,3.0406,3.0889,7020.0],["1988-06-20",3.0406,3.0406,2.9924,3.0406,3915.0],["1988-06-21",2.9924,2.9924,2.9924,2.9924,1350.0],["1988-06-22",2.9924,3.0889,2.9924,3.0889,4185.0],["1988-06-23",3.0889,3.1372,3.0889,3.0889,6750.0],["1988-06-24",3.0889,3.0889,3.0889,3.0889,0.0],["1988-06-27",3.0889,3.1372,3.0406,3.0406,6345.0],["1988-06-28",3.0889,3.1854,3.0889,3.1372,12690.0],["1988-06-29",3.1372,3.1854,3.0889,3.1854,3105.0],["1988-06-30",3.1854,3.1854,3.0889,3.1372,5400.0],["1988-07-01",3.2337,3.282,3.2337,3.2337,9315.0],["1988-07-05",3.2337,3.3302,3.2337,3.3302,12420.0],["1988-07-06",3.3302,3.3785,3.282,3.282,2835.0],["1988-07-07",3.282,3.282,3.282,3.282,270.0],["1988-07-08",3.282,3.3302,3.282,3.282,5940.0],["1988-07-11",3.282,3.3302,3.282,3.282,1620.0],["1988-07-12",3.3302,3.3785,3.3302,3.3302,4050.0],["1988-07-13",3.3302,3.3785,3.282,3.3785,14445.0],["1988-07-14",3.475,3.475,3.475,3.475,1350.0],["1988-07-15",3.475,3.5233,3.4268,3.4268,2295.0],["1988-07-18",3.4268,3.5233,3.4268,3.5233,5670.0],["1988-07-19",3.5233,3.5233,3.475,3.475,38475.0],["1988-07-20",3.475,3.475,3.475,3.475,1350.0],["1988-07-21",3.475,3.475,3.475,3.475,2700.0],["1988-07-22",3.475,3.5233,3.4268,3.475,2970.0],["1988-07-25",3.475,3.475,3.4268,3.475,29025.0],["1988-07-26",3.475,3.475,3.4268,3.4268,17820.0],["1988-07-27",3.4268,3.4268,3.4268,3.4268,2970.0],["1988-07-28",3.4268,3.4268,3.4268,3.4268,945.0],["1988-07-29",3.4268,3.475,3.4268,3.475,9990.0],["1988-08-01",3.4268,3.4268,3.4268,3.4268,675.0],["1988-08-02",3.4268,3.475,3.4268,3.4268,1890.0],["1988-08-03",3.4268,3.475,3.4268,3.475,14310.0],["1988-08-04",3.475,3.475,3.4268,3.475,8370.0],["1988-08-05",3.4268,3.4268,3.4268,3.4268,13095.0],["1988-08-08",3.4268,3.475,3.4268,3.4268,8505.0],["1988-08-09",3.4268,3.5233,3.4268,3.5233,5535.0],["1988-08-10",3.475,3.475,3.4268,3.475,5130.0],["1988-08-11",3.475,3.5233,3.4268,3.4268,6210.0],["1988-08-12",3.4268,3.475,3.4268,3.4268,3510.0],["1988-08-15",3.4268,3.5233,3.4268,3.5233,18090.0],["1988-08-16",3.4268,3.4268,3.4268,3.4268,5400.0],["1988-08-17",3.4268,3.475,3.4268,3.475,5940.0],["1988-08-18",3.475,3.475,3.4268,3.475,4725.0],["1988-08-19",3.475,3.475,3.3785,3.4268,2970.0],["1988-08-22",3.4268,3.4268,3.3302,3.3302,10125.0],["1988-08-23",3.3302,3.4268,3.282,3.3302,5400.0],["1988-08-24",3.3302,3.3785,3.3302,3.3785,5265.0],["1988-08-25",3.3785,3.4268,3.282,3.3785,180900.0],["1988-08-26",3.3785,3.4268,3.3302,3.3302,20520.0],["1988-08-29",3.3302,3.4268,3.3302,3.3785,38475.0],["1988-08-30",3.3785,3.4268,3.3302,3.3302,810.0],["1988-08-31",3.3302,3.4268,3.3302,3.3302,540.0],["1988-09-01",3.3302,3.3302,3.3302,3.3302,8100.0],["1988-09-02",3.3302,3.3302,3.3302,3.3302,13905.0],["1988-09-06",3.3302,3.3785,3.3302,3.3302,2295.0],["1988-09-07",3.3302,3.3302,3.3302,3.3302,675.0],["1988-09-08",3.3302,3.3785,3.282,3.282,945.0],["1988-09-09",3.282,3.3302,3.1854,3.1854,18225.0],["1988-09-12",3.1854,3.282,3.1372,3.1372,10800.0],["1988-09-13",3.0889,3.0889,3.0889,3.0889,6750.0],["1988-09-14",3.0889,3.1372,3.0406,3.0889,21870.0],["1988-09-15",3.0889,3.0889,2.9924,2.9924,35100.0],["1988-09-16",2.9924,3.0406,2.9924,2.9924,38610.0],["1988-09-19",3.0406,3.0406,3.0406,3.0406,4050.0],["1988-09-20",3.0406,3.0406,3.0406,3.0406,405.0],["1988-09-21",3.0406,3.0406,2.9441,3.0406,19575.0],["1988-09-22",3.0406,3.0406,2.9441,2.9924,13500.0],["1988-09-23",2.9924,3.0406,2.9441,3.0406,4725.0],["1988-09-26",3.0406,3.0406,2.9924,3.0406,1620.0],["1988-09-27",3.0406,3.0406,3.0406,3.0406,135.0],["1988-09-28",3.0406,3.0406,2.9924,3.0406,5400.0],["1988-09-29",3.0406,3.0406,2.9441,3.0406,25785.0],["1988-09-30",3.0406,3.0889,2.9924,3.0406,22275.0],["1988-10-03",3.0889,3.0889,3.0889,3.0889,1350.0],["1988-10-04",2.9924,2.9924,2.9924,2.9924,270.0],["1988-10-05",2.9924,3.0889,2.9924,3.0406,20790.0],["1988-10-06",3.0406,3.0889,3.0406,3.0889,4725.0],["1988-10-07",3.0406,3.0406,3.0406,3.0406,2970.0],["1988-10-10",3.0889,3.2337,3.0889,3.0889,16470.0],["1988-10-11",3.0889,3.3785,3.0889,3.282,9450.0],["1988-10-12",3.282,3.3785,3.282,3.282,1890.0],["1988-10-13",3.282,3.3785,3.282,3.3785,3915.0],["1988-10-14",3.3785,3.3785,3.3785,3.3785,0.0],["1988-10-17",3.3785,3.4268,3.282,3.282,1350.0],["1988-10-18",3.282,3.4268,3.282,3.282,3915.0],["1988-10-19",3.282,3.4268,3.282,3.282,2025.0],["1988-10-20",3.3302,3.475,3.3302,3.4268,31995.0],["1988-10-21",3.3785,3.3785,3.3785,3.3785,540.0],["1988-10-24",3.3785,3.475,3.3785,3.475,18225.0],["1988-10-25",3.475,3.475,3.475,3.475,1350.0],["1988-10-26",3.475,3.475,3.3785,3.475,23625.0],["1988-10-27",3.3785,3.3785,3.3785,3.3785,1620.0],["1988-10-28",3.3785,3.3785,3.3785,3.3785,4050.0],["1988-10-31",3.3785,3.3785,3.3785,3.3785,1620.0],["1988-11-01",3.3785,3.475,3.3785,3.475,1080.0],["1988-11-02",3.475,3.475,3.3785,3.4268,16200.0],["1988-11-03",3.4268,3.4268,3.3785,3.4268,4455.0],["1988-11-04",3.3785,3.3785,3.3785,3.3785,2565.0],["1988-11-07",3.3785,3.4268,3.3785,3.4268,10125.0],["1988-11-08",3.4268,3.4268,3.3785,3.4268,4590.0],["1988-11-09",3.3785,3.3785,3.3785,3.3785,2700.0],["1988-11-10",3.3785,3.475,3.3785,3.4268,33210.0],["1988-11-11",3.4268,3.475,3.4268,3.4268,7155.0],["1988-11-14",3.4268,3.5233,3.4268,3.5233,12285.0],["1988-11-15",3.5233,3.5716,3.475,3.5233,6075.0],["1988-11-16",3.475,3.475,3.4268,3.4268,3780.0],["1988-11-17",3.4268,3.5716,3.4268,3.4268,33615.0],["1988-11-18",3.475,3.5716,3.475,3.5716,8100.0],["1988-11-21",3.4268,3.4268,3.4268,3.4268,675.0],["1988-11-22",3.4268,3.5233,3.4268,3.5233,6480.0],["1988-11-23",3.475,3.475,3.475,3.475,540.0],["1988-11-25",3.4268,3.4268,3.4268,3.4268,2025.0],["1988-11-28",3.4268,3.4268,3.4268,3.4268,5400.0],["1988-11-29",3.4268,3.5233,3.4268,3.4268,10530.0],["1988-11-30",3.4268,3.5233,3.4268,3.5233,2700.0],["1988-12-01",3.5233,3.5233,3.4268,3.5233,27675.0],["1988-12-02",3.5233,3.5233,3.4268,3.4268,6750.0],["1988-12-05",3.4777,3.4777,3.4777,3.4777,4050.0],["1988-12-06",3.4777,3.6247,3.4777,3.5267,22950.0],["1988-12-07",3.5267,3.6246,3.4777,3.5757,35910.0],["1988-12-08",3.5757,3.6736,3.4777,3.6736,5940.0],["1988-12-09",3.6736,3.6736,3.4777,3.5757,27810.0],["1988-12-12",3.5757,3.6736,3.5267,3.5267,8100.0],["1988-12-13",3.5267,3.5757,3.5267,3.5267,18225.0],["1988-12-14",3.5267,3.5757,3.5267,3.5267,15525.0],["1988-12-15",3.5267,3.5267,3.5267,3.5267,10125.0],["1988-12-16",3.5267,3.5267,3.5267,3.5267,810.0],["1988-12-19",3.5267,3.5267,3.5267,3.5267,540.0],["1988-12-20",3.5267,3.5757,3.5267,3.5267,16200.0],["1988-12-21",3.5267,3.5267,3.4777,3.4777,12690.0],["1988-12-22",3.4777,3.5757,3.4777,3.4777,25515.0],["1988-12-23",3.4777,3.4777,3.4777,3.4777,1080.0],["1988-12-27",3.4777,3.4777,3.4777,3.4777,1485.0],["1988-12-28",3.4777,3.5267,3.4777,3.4777,1890.0],["1988-12-29",3.4777,3.4777,3.4777,3.4777,0.0],["1988-12-30",3.4777,3.5267,3.4777,3.4777,24570.0],["1989-01-03",3.4777,3.4777,3.4777,3.4777,0.0],["1989-01-04",3.4777,3.5267,3.4287,3.4287,18630.0],["1989-01-05",3.4287,3.4287,3.4287,3.4287,1080.0],["1989-01-06",3.4287,3.4287,3.4287,3.4287,0.0],["1989-01-09",3.4287,3.4287,3.4287,3.4287,0.0],["1989-01-10",3.4287,3.4287,3.4287,3.4287,16335.0],["1989-01-11",3.4287,3.4777,3.4287,3.4287,5400.0],["1989-01-12",3.4287,3.4777,3.4287,3.4287,29835.0],["1989-01-13",3.4287,3.5267,3.4287,3.5267,1620.0],["1989-01-16",3.5267,3.5267,3.4287,3.5267,5535.0],["1989-01-17",3.4287,3.4287,3.4287,3.4287,135.0],["1989-01-18",3.4287,3.4287,3.4287,3.4287,675.0],["1989-01-19",3.4287,3.5267,3.4287,3.4777,12555.0],["1989-01-20",3.4287,3.4287,3.4287,3.4287,8775.0],["1989-01-23",3.4287,3.4777,3.4287,3.4777,34425.0],["1989-01-24",3.3308,3.3308,3.3308,3.3308,1755.0],["1989-01-25",3.3797,3.3797,3.3797,3.3797,1080.0],["1989-01-26",3.3797,3.3797,3.3797,3.3797,0.0],["1989-01-27",3.3797,3.4777,3.3797,3.4777,15120.0],["1989-01-30",3.4777,3.4777,3.4287,3.4777,58320.0],["1989-01-31",3.4777,3.5267,3.4287,3.4287,17820.0],["1989-02-01",3.4287,3.4777,3.4287,3.4287,24165.0],["1989-02-02",3.4287,3.4287,3.4287,3.4287,5400.0],["1989-02-03",3.4287,3.4287,3.4287,3.4287,10665.0],["1989-02-06",3.4287,3.4287,3.4287,3.4287,0.0],["1989-02-07",3.4287,3.4287,3.4287,3.4287,945.0],["1989-02-08",3.4777,3.4777,3.4777,3.4777,540.0],["1989-02-09",3.4777,3.4777,3.4287,3.4777,10935.0],["1989-02-10",3.5267,3.5267,3.5267,3.5267,4590.0],["1989-02-13",3.5267,3.5267,3.4287,3.4287,17280.0],["1989-02-14",3.4287,3.4287,3.4287,3.4287,270.0],["1989-02-15",3.4287,3.5267,3.4287,3.5267,2835.0],["1989-02-16",3.5267,3.5267,3.4287,3.5267,9315.0],["1989-02-17",3.5267,3.5267,3.4287,3.4287,4860.0],["1989-02-21",3.4287,3.4287,3.4287,3.4287,3645.0],["1989-02-22",3.4287,3.5757,3.4287,3.5757,14445.0],["1989-02-23",3.5267,3.5267,3.4777,3.5267,11610.0],["1989-02-24",3.5267,3.5757,3.4777,3.5757,19575.0],["1989-02-27",3.5757,3.5757,3.5267,3.5757,2160.0],["1989-02-28",3.5757,3.6246,3.4287,3.4777,3510.0],["1989-03-01",3.4777,3.6246,3.4287,3.4287,5400.0],["1989-03-02",3.4287,3.4777,3.4287,3.4287,9450.0],["1989-03-03",3.4287,3.4287,3.4287,3.4287,1350.0],["1989-03-06",3.4287,3.4287,3.4287,3.4287,0.0],["1989-03-07",3.4287,3.4287,3.4287,3.4287,675.0],["1989-03-08",3.4287,3.4287,3.4287,3.4287,27135.0],["1989-03-09",3.4287,3.5267,3.4287,3.5267,13905.0],["1989-03-10",3.5267,3.5267,3.5267,3.5267,6750.0],["1989-03-13",3.5267,3.5757,3.4777,3.5757,8775.0],["1989-03-14",3.5267,3.5267,3.4777,3.5267,9180.0],["1989-03-15",3.5267,3.5267,3.5267,3.5267,0.0],["1989-03-16",3.5267,3.5267,3.4777,3.5267,25380.0],["1989-03-17",3.4777,3.4777,3.3797,3.3797,3645.0],["1989-03-20",3.3797,3.3797,3.3308,3.3308,15660.0],["1989-03-21",3.3308,3.3308,3.3308,3.3308,135.0],["1989-03-22",3.3308,3.4777,3.3308,3.4777,2295.0],["1989-03-23",3.4777,3.4777,3.4777,3.4777,0.0],["1989-03-27",3.3308,3.3308,3.3308,3.3308,405.0],["1989-03-28",3.3308,3.3308,3.3308,3.3308,2700.0],["1989-03-29",3.3308,3.3308,3.3308,3.3308,2700.0],["1989-03-30",3.3308,3.4777,3.3308,3.3308,4725.0],["1989-03-31",3.4777,3.4777,3.4777,3.4777,2700.0],["1989-04-03",3.4287,3.4287,3.3308,3.3308,3915.0],["1989-04-04",3.3308,3.3308,3.3308,3.3308,2700.0],["1989-04-05",3.3308,3.3797,3.3308,3.3308,1620.0],["1989-04-06",3.3308,3.4777,3.3308,3.4777,32535.0],["1989-04-07",3.4777,3.5267,3.3308,3.3797,60480.0],["1989-04-10",3.3797,3.5267,3.3797,3.3797,7695.0],["1989-04-11",3.3797,3.5267,3.3797,3.5267,1890.0],["1989-04-12",3.5267,3.5267,3.5267,3.5267,945.0],["1989-04-13",3.5267,3.5267,3.4287,3.4777,17820.0],["1989-04-14",3.4777,3.5267,3.4287,3.5267,20115.0],["1989-04-17",3.5267,3.5757,3.4777,3.5267,25785.0],["1989-04-18",3.5267,3.5267,3.4777,3.5267,7425.0],["1989-04-19",3.5267,3.5757,3.4777,3.5757,5670.0],["1989-04-20",3.5757,3.5757,3.4777,3.4777,63045.0],["1989-04-21",3.4777,3.4777,3.4777,3.4777,0.0],["1989-04-24",3.4777,3.5757,3.4777,3.5757,28350.0],["1989-04-25",3.4777,3.4777,3.4777,3.4777,1350.0],["1989-04-26",3.4777,3.5757,3.4777,3.4777,2025.0],["1989-04-27",3.4777,3.4777,3.4777,3.4777,0.0],["1989-04-28",3.5757,3.5757,3.5757,3.5757,135.0],["1989-05-01",3.3797,3.3797,3.3797,3.3797,675.0],["1989-05-02",3.3797,3.3797,3.3797,3.3797,270.0],["1989-05-03",3.3797,3.3797,3.3797,3.3797,2700.0],["1989-05-04",3.3797,3.3797,3.3797,3.3797,1620.0],["1989-05-05",3.3797,3.5267,3.3797,3.4777,7425.0],["1989-05-08",3.4777,3.4777,3.4777,3.4777,0.0],["1989-05-09",3.3797,3.3797,3.3797,3.3797,1080.0],["1989-05-10",3.3797,3.5267,3.3797,3.5267,35910.0],["1989-05-11",3.5267,3.5267,3.5267,3.5267,675.0],["1989-05-12",3.3797,3.3797,3.3797,3.3797,1485.0],["1989-05-15",3.4777,3.4777,3.4777,3.4777,1350.0],["1989-05-16",3.3797,3.3797,3.3797,3.3797,1620.0],["1989-05-17",3.4287,3.4777,3.4287,3.4287,1755.0],["1989-05-18",3.3797,3.3797,3.3797,3.3797,675.0],["1989-05-19",3.3797,3.3797,3.3797,3.3797,1350.0],["1989-05-22",3.3797,3.3797,3.3797,3.3797,2025.0],["1989-05-23",3.3797,3.3797,3.3797,3.3797,0.0],["1989-05-24",3.4777,3.4777,3.4777,3.4777,2430.0],["1989-05-25",3.4287,3.4287,3.4287,3.4287,27000.0],["1989-05-26",3.4287,3.4777,3.3797,3.4777,405.0],["1989-05-30",3.4287,3.4287,3.3797,3.3797,1890.0],["1989-05-31",3.3797,3.3797,3.3797,3.3797,135.0],["1989-06-01",3.3797,3.3797,3.3797,3.3797,135.0],["1989-06-02",3.4287,3.4777,3.4287,3.4287,29835.0],["1989-06-05",3.4287,3.4287,3.3797,3.4287,20250.0],["1989-06-06",3.3797,3.3797,3.3797,3.3797,405.0],["1989-06-07",3.4777,3.4777,3.4777,3.4777,405.0],["1989-06-08",3.3797,3.3797,3.3797,3.3797,3105.0],["1989-06-09",3.3797,3.3797,3.3797,3.3797,2160.0],["1989-06-12",3.3797,3.4777,3.3797,3.4777,11340.0],["1989-06-13",3.4777,3.4777,3.3797,3.3797,18360.0],["1989-06-14",3.3797,3.4777,3.3308,3.4777,945.0],["1989-06-15",3.4777,3.4777,3.4777,3.4777,0.0],["1989-06-16",3.4777,3.4777,3.3797,3.4287,105300.0],["1989-06-19",3.3797,3.3797,3.3797,3.3797,2430.0],["1989-06-20",3.3797,3.4777,3.3797,3.3797,18360.0],["1989-06-21",3.3797,3.4777,3.3797,3.4777,5805.0],["1989-06-22",3.4777,3.4777,3.3797,3.3797,12960.0],["1989-06-23",3.3797,3.3797,3.3797,3.3797,0.0],["1989-06-26",3.3797,3.4287,3.3797,3.4287,2295.0],["1989-06-27",3.4287,3.4777,3.3797,3.3797,40500.0],["1989-06-28",3.3797,3.4777,3.3797,3.4777,64935.0],["1989-06-29",3.4287,3.4287,3.3308,3.3308,87480.0],["1989-06-30",3.3308,3.4287,3.2818,3.2818,53055.0],["1989-07-03",3.2818,3.2818,3.2818,3.2818,405.0],["1989-07-05",3.2818,3.4287,3.2818,3.4287,945.0],["1989-07-06",3.4287,3.4287,3.2818,3.2818,3510.0],["1989-07-07",3.4287,3.4287,3.4287,3.4287,405.0],["1989-07-10",3.4287,3.4287,3.4287,3.4287,540.0],["1989-07-11",3.4287,3.4287,3.2818,3.3308,14040.0],["1989-07-12",3.3308,3.4287,3.2818,3.3308,67230.0],["1989-07-13",3.3308,3.8206,3.3308,3.7226,511515.0],["1989-07-14",3.8206,4.1145,3.8206,3.9675,50625.0],["1989-07-17",4.0165,4.0655,4.0165,4.0165,2700.0],["1989-07-18",3.9675,3.9675,3.8206,3.8206,19035.0],["1989-07-19",3.8206,3.8696,3.6736,3.6736,19305.0],["1989-07-20",3.6736,3.7716,3.6736,3.6736,5670.0],["1989-07-21",3.6736,3.7226,3.6736,3.7226,7020.0],["1989-07-24",3.6246,3.6246,3.5267,3.6246,10530.0],["1989-07-25",3.6246,3.6246,3.6246,3.6246,135.0],["1989-07-26",3.5267,3.5267,3.5267,3.5267,2700.0],["1989-07-27",3.5267,3.5267,3.5267,3.5267,0.0],["1989-07-28",3.5757,3.7226,3.5757,3.5757,4995.0],["1989-07-31",3.5757,3.7226,3.5757,3.5757,6885.0],["1989-08-01",3.5757,3.7226,3.5757,3.7226,14040.0],["1989-08-02",3.7226,3.7716,3.6246,3.6736,10260.0],["1989-08-03",3.8696,3.8696,3.8696,3.8696,1350.0],["1989-08-04",3.8696,3.8696,3.6736,3.8206,27405.0],["1989-08-07",3.8696,4.0165,3.8696,4.0165,23490.0],["1989-08-08",4.0165,4.0655,3.9185,4.0655,19170.0],["1989-08-09",4.0655,4.0655,3.9185,3.9185,2835.0],["1989-08-10",3.9185,4.0165,3.9185,4.0165,11205.0],["1989-08-11",4.0165,4.0655,3.9675,4.0165,20250.0],["1989-08-14",4.0165,4.0165,3.9675,4.0165,14175.0],["1989-08-15",4.0165,4.0165,3.9675,3.9675,3915.0],["1989-08-16",3.9675,4.0165,3.9185,3.9185,24435.0],["1989-08-17",3.9185,4.0165,3.9185,4.0165,17820.0],["1989-08-18",3.9185,3.9185,3.9185,3.9185,1080.0],["1989-08-21",3.9185,4.0165,3.9185,4.0165,540.0],["1989-08-22",4.0165,4.0165,3.9185,4.0165,27135.0],["1989-08-23",4.0165,4.1145,3.9185,4.1145,23490.0],["1989-08-24",4.1145,4.2614,4.0165,4.2614,19575.0],["1989-08-25",4.2614,4.2614,4.1145,4.2124,20655.0],["1989-08-28",4.1145,4.1145,4.1145,4.1145,3645.0],["1989-08-29",4.1145,4.2124,4.0655,4.0655,15525.0],["1989-08-30",4.0655,4.2124,4.0655,4.1634,13770.0],["1989-08-31",4.1634,4.2124,4.1145,4.2124,29160.0],["1989-09-01",4.2124,4.2124,4.1145,4.2124,15120.0],["1989-09-05",4.2124,4.2614,4.1145,4.2614,16335.0],["1989-09-06",4.2614,4.2614,4.1634,4.2614,11340.0],["1989-09-07",4.2614,4.2614,4.2614,4.2614,0.0],["1989-09-08",4.2614,4.2614,4.1634,4.1634,8775.0],["1989-09-11",4.215,4.3638,4.215,4.2646,6480.0],["1989-09-12",4.215,4.215,4.215,4.215,1350.0],["1989-09-13",4.2646,4.4134,4.2646,4.4134,36180.0],["1989-09-14",4.4134,4.463,4.3638,4.463,24705.0],["1989-09-15",4.463,4.5126,4.3638,4.3638,8910.0],["1989-09-18",4.3638,4.3638,4.2646,4.2646,19170.0],["1989-09-19",4.215,4.215,4.1158,4.1158,2295.0],["1989-09-20",4.1158,4.215,4.1158,4.215,7290.0],["1989-09-21",4.215,4.2646,4.1654,4.2646,675.0],["1989-09-22",4.2646,4.2646,4.1654,4.215,4050.0],["1989-09-25",4.1654,4.1654,4.1654,4.1654,405.0],["1989-09-26",4.1654,4.2646,4.1158,4.215,46440.0],["1989-09-27",4.215,4.2646,4.1158,4.2646,7155.0],["1989-09-28",4.2646,4.2646,4.1158,4.215,18630.0],["1989-09-29",4.215,4.3638,4.1654,4.2646,90990.0],["1989-10-02",4.2646,4.2646,4.2646,4.2646,2295.0],["1989-10-03",4.2646,4.3638,4.2646,4.3142,30240.0],["1989-10-04",4.3142,4.3638,4.2646,4.2646,12015.0],["1989-10-05",4.3638,4.4134,4.3638,4.4134,10125.0],["1989-10-06",4.4134,4.463,4.3638,4.463,39285.0],["1989-10-09",4.463,4.463,4.3638,4.463,5400.0],["1989-10-10",4.463,4.6117,4.3638,4.5126,34155.0],["1989-10-11",4.5126,4.6613,4.5126,4.5621,105975.0],["1989-10-12",4.5621,4.6613,4.5621,4.6117,11070.0],["1989-10-13",4.6117,4.7109,4.5621,4.6117,27000.0],["1989-10-16",4.5621,4.5621,4.3638,4.3638,44955.0],["1989-10-17",4.3142,4.3142,4.2646,4.3142,9855.0],["1989-10-18",4.3142,4.3638,4.2646,4.2646,3510.0],["1989-10-19",4.2646,4.2646,4.2646,4.2646,135.0],["1989-10-20",4.2646,4.3638,4.2646,4.3638,7155.0],["1989-10-23",4.3638,4.3638,4.215,4.3638,12285.0],["1989-10-24",4.3638,4.3638,4.2646,4.2646,29160.0],["1989-10-25",4.3142,4.3142,4.3142,4.3142,270.0],["1989-10-26",4.3142,4.3638,4.2646,4.3142,38610.0],["1989-10-27",4.3142,4.3638,4.2646,4.2646,4590.0],["1989-10-30",4.2646,4.3638,4.2646,4.3638,18090.0],["1989-10-31",4.3638,4.3638,4.215,4.2646,17685.0],["1989-11-01",4.2646,4.3638,4.2646,4.3638,58185.0],["1989-11-02",4.3638,4.3638,4.2646,4.2646,4860.0],["1989-11-03",4.2646,4.3638,4.0663,4.1654,76140.0],["1989-11-06",4.215,4.2646,4.215,4.215,15390.0],["1989-11-07",4.215,4.2646,3.9671,3.9671,25110.0],["1989-11-08",4.1654,4.2646,4.1654,4.1654,8775.0],["1989-11-09",4.1654,4.3142,4.1654,4.3142,12825.0],["1989-11-10",4.1654,4.1654,4.1654,4.1654,1890.0],["1989-11-13",4.215,4.3142,4.215,4.215,28890.0],["1989-11-14",4.215,4.3142,4.215,4.2646,33075.0],["1989-11-15",4.2646,4.3142,4.1654,4.1654,27675.0],["1989-11-16",4.1654,4.1654,4.1654,4.1654,675.0],["1989-11-17",4.1654,4.3142,4.1654,4.3142,10125.0],["1989-11-20",4.3142,4.3142,4.3142,4.3142,0.0],["1989-11-21",4.1654,4.1654,4.1654,4.1654,2700.0],["1989-11-22",4.1654,4.3142,4.1654,4.215,10800.0],["1989-11-24",4.215,4.215,4.215,4.215,0.0],["1989-11-27",4.215,4.3142,4.1654,4.1654,1755.0],["1989-11-28",4.1654,4.2646,4.1654,4.2646,46575.0],["1989-11-29",4.2646,4.2646,4.2646,4.2646,6075.0],["1989-11-30",4.215,4.215,4.1654,4.1654,5400.0],["1989-12-01",4.1654,4.1654,4.1654,4.1654,2025.0],["1989-12-04",4.1654,4.1654,4.1654,4.1654,7020.0],["1989-12-05",4.1654,4.1654,4.1654,4.1654,1350.0],["1989-12-06",4.1654,4.2646,4.1654,4.1654,8775.0],["1989-12-07",4.1654,4.2646,4.1654,4.2646,64935.0],["1989-12-08",4.1654,4.1654,4.1654,4.1654,405.0],["1989-12-11",4.2176,4.2176,4.2176,4.2176,1350.0],["1989-12-12",4.2176,4.2176,4.1674,4.1674,5670.0],["1989-12-13",4.2176,4.2176,4.2176,4.2176,675.0],["1989-12-14",4.2176,4.3181,4.2176,4.2176,4725.0],["1989-12-15",4.1674,4.1674,4.1172,4.1172,4995.0],["1989-12-18",4.1172,4.1674,4.1172,4.1172,13905.0],["1989-12-19",4.1172,4.1172,4.0168,4.0168,540.0],["1989-12-20",4.0168,4.0168,3.9164,3.9164,9315.0],["1989-12-21",3.9164,4.0168,3.8662,3.8662,5805.0],["1989-12-22",3.8662,4.0168,3.8662,4.0168,11880.0],["1989-12-26",4.0168,4.0168,4.0168,4.0168,0.0],["1989-12-27",4.0168,4.0168,4.0168,4.0168,1080.0],["1989-12-28",3.8662,3.8662,3.8662,3.8662,2835.0],["1989-12-29",3.816,3.816,3.816,3.816,945.0],["1990-01-02",3.9164,3.9164,3.9164,3.9164,135.0],["1990-01-03",3.9164,3.9164,3.9164,3.9164,135.0],["1990-01-04",3.816,3.816,3.816,3.816,2025.0],["1990-01-05",3.816,3.9164,3.816,3.8662,4725.0],["1990-01-08",3.8662,3.9666,3.816,3.9666,3240.0],["1990-01-09",3.9666,4.0168,3.9164,4.0168,2160.0],["1990-01-10",4.0168,4.0168,3.9164,4.0168,11475.0],["1990-01-11",3.9164,3.9164,3.9164,3.9164,1350.0],["1990-01-12",3.9164,3.9164,3.8662,3.9164,7830.0],["1990-01-15",3.8662,3.8662,3.8662,3.8662,3105.0],["1990-01-16",3.816,3.816,3.816,3.816,9990.0],["1990-01-17",3.8662,3.9164,3.8662,3.8662,8235.0],["1990-01-18",3.8662,3.8662,3.7658,3.8662,1350.0],["1990-01-19",3.8662,3.8662,3.7658,3.816,11610.0],["1990-01-22",3.816,3.8662,3.7658,3.7658,8100.0],["1990-01-23",3.7658,3.816,3.7658,3.816,14175.0],["1990-01-24",3.816,3.8662,3.7155,3.7155,6480.0],["1990-01-25",3.7155,3.816,3.7155,3.7155,14175.0],["1990-01-26",3.7156,3.816,3.7156,3.816,15795.0],["1990-01-29",3.7155,3.7155,3.7155,3.7155,3240.0],["1990-01-30",3.7155,3.7155,3.7155,3.7155,9720.0],["1990-01-31",3.7155,3.816,3.6653,3.7658,43470.0],["1990-02-01",3.7155,3.7155,3.6653,3.7155,5535.0],["1990-02-02",3.6653,3.6653,3.6653,3.6653,135.0],["1990-02-05",3.6653,3.6653,3.6653,3.6653,2295.0],["1990-02-06",3.6653,3.7155,3.6653,3.7155,7155.0],["1990-02-07",3.6653,3.6653,3.6653,3.6653,540.0],["1990-02-08",3.6653,3.6653,3.6653,3.6653,0.0],["1990-02-09",3.6653,3.7155,3.6653,3.6653,12825.0],["1990-02-12",3.6653,3.7658,3.6653,3.6653,1890.0],["1990-02-13",3.7155,3.7155,3.7155,3.7155,3375.0],["1990-02-14",3.6653,3.6653,3.6653,3.6653,675.0],["1990-02-15",3.6653,3.7658,3.6653,3.7658,25245.0],["1990-02-16",3.7658,3.7658,3.6653,3.6653,27810.0],["1990-02-20",3.6653,3.7658,3.6653,3.6653,5265.0],["1990-02-21",3.6653,3.6653,3.6653,3.6653,0.0],["1990-02-22",3.6653,3.6653,3.6653,3.6653,1350.0],["1990-02-23",3.6653,3.7155,3.6653,3.7155,3240.0],["1990-02-26",3.7155,3.7658,3.6653,3.6653,1620.0],["1990-02-27",3.6653,3.6653,3.6653,3.6653,1620.0],["1990-02-28",3.6653,3.7658,3.6653,3.7155,62640.0],["1990-03-01",3.7155,3.7658,3.6653,3.7155,42525.0],["1990-03-02",3.7155,3.7155,3.6653,3.7155,12825.0],["1990-03-05",3.6653,3.6653,3.6653,3.6653,945.0],["1990-03-06",3.6653,3.7155,3.6653,3.7155,1350.0],["1990-03-07",3.7155,3.7155,3.6653,3.6653,22545.0],["1990-03-08",3.6653,3.7658,3.6653,3.7658,15120.0],["1990-03-09",3.7658,3.7658,3.7155,3.7155,13500.0],["1990-03-12",3.7155,3.7658,3.6653,3.7658,24975.0],["1990-03-13",3.7658,3.7658,3.7658,3.7658,0.0],["1990-03-14",3.7658,3.8662,3.6653,3.8662,144450.0],["1990-03-15",3.8662,3.8662,3.7658,3.8662,35910.0],["1990-03-16",3.8662,3.9164,3.7658,3.9164,57510.0],["1990-03-19",3.816,3.816,3.816,3.816,1755.0],["1990-03-20",3.9164,3.9164,3.9164,3.9164,1350.0],["1990-03-21",3.9164,3.9164,3.816,3.9164,3780.0],["1990-03-22",3.8662,3.8662,3.8662,3.8662,2700.0],["1990-03-23",3.8662,3.9164,3.816,3.816,27000.0],["1990-03-26",3.816,3.9164,3.816,3.9164,4185.0],["1990-03-27",3.8662,3.8662,3.7156,3.816,46440.0],["1990-03-28",3.816,3.816,3.816,3.816,810.0],["1990-03-29",3.816,3.816,3.7155,3.7658,125550.0],["1990-03-30",3.7658,3.816,3.7156,3.816,27540.0],["1990-04-02",3.7155,3.7155,3.7155,3.7155,405.0],["1990-04-03",3.7155,3.8662,3.7155,3.7155,4455.0],["1990-04-04",3.7155,3.7155,3.6151,3.6151,8505.0],["1990-04-05",3.6151,3.7155,3.5147,3.7155,18495.0],["1990-04-06",3.7155,3.7155,3.7155,3.7155,4050.0],["1990-04-09",3.6653,3.6653,3.6151,3.6151,3645.0],["1990-04-10",3.6151,3.7155,3.5649,3.6653,41310.0],["1990-04-11",3.7155,3.7155,3.7155,3.7155,135.0],["1990-04-12",3.5649,3.5649,3.5649,3.5649,4725.0],["1990-04-16",3.5649,3.5649,3.5649,3.5649,675.0],["1990-04-17",3.5649,3.6653,3.5147,3.5147,18900.0],["1990-04-18",3.5147,3.5649,3.4645,3.5649,6750.0],["1990-04-19",3.4645,3.4645,3.4645,3.4645,6750.0],["1990-04-20",3.4645,3.4645,3.4143,3.4645,4185.0],["1990-04-23",3.4645,3.5147,3.3641,3.3641,16335.0],["1990-04-24",3.3641,3.4143,3.3139,3.4143,35775.0],["1990-04-25",3.4143,3.4143,3.2637,3.2637,1485.0],["1990-04-26",3.2637,3.3641,3.2637,3.2637,3105.0],["1990-04-27",3.2637,3.2637,3.2637,3.2637,1350.0],["1990-04-30",3.2637,3.2637,3.2134,3.2637,1755.0],["1990-05-01",3.2637,3.3139,3.2134,3.3139,2970.0],["1990-05-02",3.3139,3.3641,3.2134,3.2134,7290.0],["1990-05-03",3.2134,3.2637,3.113,3.2134,28485.0],["1990-05-04",3.2134,3.2637,3.113,3.2637,7290.0],["1990-05-07",3.2637,3.2637,3.1632,3.2134,4725.0],["1990-05-08",3.1632,3.1632,3.1632,3.1632,5400.0],["1990-05-09",3.2637,3.2637,3.2637,3.2637,8370.0],["1990-05-10",3.1632,3.1632,3.1632,3.1632,5400.0],["1990-05-11",3.1632,3.2637,3.1632,3.2637,945.0],["1990-05-14",3.2637,3.2637,3.1632,3.2637,2835.0],["1990-05-15",3.2637,3.2637,3.1632,3.1632,4050.0],["1990-05-16",3.1632,3.2134,3.1632,3.2134,4725.0],["1990-05-17",3.2134,3.3139,3.2134,3.2134,405.0],["1990-05-18",3.2134,3.2134,3.1632,3.2134,4725.0],["1990-05-21",3.2134,3.2637,3.1632,3.1632,17280.0],["1990-05-22",3.1632,3.2637,3.1632,3.1632,810.0],["1990-05-23",3.1632,3.2637,3.1632,3.1632,19980.0],["1990-05-24",3.1632,3.1632,3.113,3.1632,7425.0],["1990-05-25",3.113,3.113,3.0126,3.0126,6615.0],["1990-05-29",2.9624,2.9624,2.8118,2.8118,24840.0],["1990-05-30",2.8118,2.8118,2.3097,2.3599,87075.0],["1990-05-31",2.3599,2.5105,2.1088,2.5105,76410.0],["1990-06-01",2.5105,2.7113,2.4603,2.7113,14040.0],["1990-06-04",2.8118,2.8118,2.8118,2.8118,1890.0],["1990-06-05",2.7113,2.7113,2.7113,2.7113,2835.0],["1990-06-06",2.7113,2.8118,2.7113,2.7616,20925.0],["1990-06-07",2.7616,2.8118,2.7113,2.7616,14310.0],["1990-06-08",2.7616,2.8118,2.7113,2.7616,13905.0],["1990-06-11",2.7616,2.9122,2.7113,2.7113,25245.0],["1990-06-12",2.7113,2.9122,2.7113,2.8118,35910.0],["1990-06-13",2.8118,2.9624,2.7616,2.862,54945.0],["1990-06-14",2.862,2.9122,2.8118,2.8118,7695.0],["1990-06-15",2.8118,3.0628,2.8118,3.0628,47250.0],["1990-06-18",3.0628,3.0628,2.8118,2.8118,35100.0],["1990-06-19",2.862,2.9624,2.862,2.9624,14850.0],["1990-06-20",2.9624,2.9624,2.9624,2.9624,0.0],["1990-06-21",2.8118,2.8118,2.7113,2.7113,5400.0],["1990-06-22",2.7113,2.7616,2.6109,2.7113,12690.0],["1990-06-25",2.7113,2.7113,2.6109,2.6109,1890.0],["1990-06-26",2.6109,2.7113,2.6109,2.6611,21195.0],["1990-06-27",2.6611,2.6611,2.6611,2.6611,0.0],["1990-06-28",2.6109,2.6109,2.6109,2.6109,270.0],["1990-06-29",2.6109,2.6109,2.6109,2.6109,4050.0],["1990-07-02",2.6109,2.6109,2.6109,2.6109,540.0],["1990-07-03",2.7113,2.7113,2.7113,2.7113,3375.0],["1990-07-05",2.7113,2.7113,2.6109,2.6109,20520.0],["1990-07-06",2.6109,2.6611,2.5105,2.5105,37395.0],["1990-07-09",2.5105,2.6109,2.5105,2.6109,14175.0],["1990-07-10",2.5105,2.5105,2.5105,2.5105,270.0],["1990-07-11",2.5105,2.8118,2.5105,2.8118,10530.0],["1990-07-12",2.8118,3.3641,2.7616,3.2134,106650.0],["1990-07-13",3.2134,3.3641,3.1632,3.2637,31860.0],["1990-07-16",3.2134,3.2134,3.0628,3.0628,20385.0],["1990-07-17",3.0628,3.2134,3.0126,3.0126,27405.0],["1990-07-18",3.0628,3.2134,3.0628,3.2134,19710.0],["1990-07-19",3.2134,3.2134,3.0126,3.1632,18765.0],["1990-07-20",3.113,3.113,3.0126,3.0126,7425.0],["1990-07-23",3.0126,3.1632,3.0126,3.1632,1350.0],["1990-07-24",3.0126,3.0126,3.0126,3.0126,1485.0],["1990-07-25",3.0126,3.0126,3.0126,3.0126,0.0],["1990-07-26",3.0126,3.0628,2.9624,2.9624,10800.0],["1990-07-27",3.0126,3.0126,3.0126,3.0126,2025.0],["1990-07-30",3.0126,3.0126,3.0126,3.0126,0.0],["1990-07-31",2.9122,2.9122,2.9122,2.9122,270.0],["1990-08-01",3.0126,3.0126,3.0126,3.0126,2700.0],["1990-08-02",3.0126,3.0126,3.0126,3.0126,0.0],["1990-08-03",2.8118,2.8118,2.8118,2.8118,5400.0],["1990-08-06",2.8118,2.8118,2.7113,2.8118,5805.0],["1990-08-07",2.7113,2.7113,2.6611,2.6611,4185.0],["1990-08-08",2.6611,2.8118,2.6611,2.6611,12960.0],["1990-08-09",2.6611,2.8118,2.6109,2.7616,8775.0],["1990-08-10",2.7113,2.7113,2.6109,2.6109,5130.0],["1990-08-13",2.8118,3.2134,2.8118,3.2134,21600.0],["1990-08-14",3.2134,3.4143,3.0126,3.0126,61290.0],["1990-08-15",3.0126,3.113,2.8118,2.9122,21600.0],["1990-08-16",2.9122,3.0126,2.8118,2.9122,6345.0],["1990-08-17",2.9122,3.0126,2.8118,3.0126,10800.0],["1990-08-20",3.0126,3.0126,2.9122,2.9624,7020.0],["1990-08-21",3.0126,3.7155,3.0126,3.6151,56700.0],["1990-08-22",3.6151,3.6151,3.4143,3.4143,62775.0],["1990-08-23",3.4143,3.5147,3.2134,3.2134,64665.0],["1990-08-24",3.4143,3.5147,3.4143,3.4645,10665.0],["1990-08-27",3.5147,3.5147,3.5147,3.5147,1350.0],["1990-08-28",3.5147,3.5147,3.3139,3.5147,3645.0],["1990-08-29",3.5147,3.5147,3.5147,3.5147,675.0],["1990-08-30",3.5147,3.5147,3.5147,3.5147,0.0],["1990-08-31",3.3139,3.3139,3.2134,3.2134,3510.0],["1990-09-04",3.113,3.113,3.113,3.113,135.0],["1990-09-05",3.113,3.113,3.113,3.113,675.0],["1990-09-06",3.2637,3.3139,3.2637,3.3139,11475.0],["1990-09-07",3.3139,3.3139,3.113,3.2134,13905.0],["1990-09-10",3.3139,3.3139,3.3139,3.3139,1350.0],["1990-09-11",3.3139,3.3139,3.113,3.3139,810.0],["1990-09-12",3.3139,3.3139,3.3139,3.3139,0.0],["1990-09-13",3.113,3.113,3.0126,3.0126,6480.0],["1990-09-14",3.0628,3.113,3.0628,3.0628,4725.0],["1990-09-17",3.0628,3.1632,3.0628,3.113,3105.0],["1990-09-18",3.0126,3.0126,3.0126,3.0126,540.0],["1990-09-19",3.0126,3.2134,3.0126,3.2134,1080.0],["1990-09-20",3.0126,3.0126,3.0126,3.0126,6345.0],["1990-09-21",2.9122,2.9122,2.8118,2.8118,16200.0],["1990-09-24",2.8118,2.8118,2.6109,2.6109,10665.0],["1990-09-25",2.6109,2.6109,2.6109,2.6109,2295.0],["1990-09-26",2.6109,2.6109,2.6109,2.6109,17955.0],["1990-09-27",2.6109,2.6109,2.6109,2.6109,1350.0],["1990-09-28",2.6109,2.8118,2.6109,2.8118,22545.0],["1990-10-01",2.6611,2.6611,2.6109,2.6109,5400.0],["1990-10-02",2.6109,2.6109,2.6109,2.6109,0.0],["1990-10-03",2.6109,2.8118,2.5607,2.8118,9045.0],["1990-10-04",2.8118,3.4143,2.8118,3.4143,22275.0],["1990-10-05",3.3139,3.3139,3.2134,3.2134,14850.0],["1990-10-08",3.2134,3.3139,3.2134,3.2134,7020.0],["1990-10-09",3.1632,3.1632,3.113,3.113,8100.0],["1990-10-10",3.113,3.2134,3.0126,3.0126,5535.0],["1990-10-11",3.0126,3.0126,3.0126,3.0126,0.0],["1990-10-12",3.0126,3.0126,3.0126,3.0126,0.0],["1990-10-15",3.0126,3.0126,2.9122,3.0126,5535.0],["1990-10-16",3.0126,3.0126,3.0126,3.0126,0.0],["1990-10-17",3.0126,3.0126,3.0126,3.0126,0.0],["1990-10-18",3.0126,3.0126,3.0126,3.0126,135.0],["1990-10-19",3.0126,3.0126,3.0126,3.0126,0.0],["1990-10-22",3.0126,3.0126,3.0126,3.0126,0.0],["1990-10-23",2.7113,2.7113,2.7113,2.7113,19980.0],["1990-10-24",2.7113,2.7113,2.7113,2.7113,0.0],["1990-10-25",2.6109,2.6109,2.5105,2.5607,5400.0],["1990-10-26",2.5607,2.7113,2.5105,2.5607,1755.0],["1990-10-29",2.7113,2.8118,2.7113,2.8118,2700.0],["1990-10-30",2.8118,2.8118,2.8118,2.8118,0.0],["1990-10-31",2.9122,2.9122,2.9122,2.9122,540.0],["1990-11-01",2.7113,2.7113,2.7113,2.7113,1485.0],["1990-11-02",2.7113,2.7113,2.7113,2.7113,0.0],["1990-11-05",2.7113,2.9122,2.7113,2.7113,2430.0],["1990-11-06",2.7113,2.9122,2.7113,2.7113,540.0],["1990-11-07",2.9122,3.0126,2.9122,2.9122,1890.0],["1990-11-08",2.9122,3.0126,2.8118,3.0126,4860.0],["1990-11-09",3.0126,3.0126,3.0126,3.0126,0.0],["1990-11-12",3.0126,3.113,2.8118,2.8118,2970.0],["1990-11-13",3.0126,3.3139,3.0126,3.0126,1620.0],["1990-11-14",3.113,3.3139,3.113,3.2134,19980.0],["1990-11-15",3.2134,3.4143,3.2134,3.3641,47250.0],["1990-11-16",3.3641,3.5147,3.2134,3.5147,11475.0],["1990-11-19",3.2134,3.2134,3.2134,3.2134,675.0],["1990-11-20",3.2134,3.4143,3.2134,3.2134,9450.0],["1990-11-21",3.2134,3.5147,3.2134,3.5147,29835.0],["1990-11-23",3.5147,3.5147,3.5147,3.5147,0.0],["1990-11-26",3.2134,3.2134,3.2134,3.2134,2025.0],["1990-11-27",3.2134,3.2134,3.2134,3.2134,8100.0],["1990-11-28",3.2134,3.2134,3.2134,3.2134,2700.0],["1990-11-29",3.113,3.113,3.113,3.113,2295.0],["1990-11-30",3.113,3.113,3.113,3.113,1350.0],["1990-12-03",3.2134,3.2134,3.2134,3.2134,1350.0],["1990-12-04",3.0126,3.0126,2.9122,2.9122,2025.0],["1990-12-05",2.9122,2.9122,2.9122,2.9122,8100.0],["1990-12-06",2.9122,3.0126,2.8118,2.8118,1485.0],["1990-12-07",2.7113,2.7113,2.6109,2.6109,1755.0],["1990-12-10",2.6109,2.6109,2.6109,2.6109,1485.0],["1990-12-11",2.6109,2.7113,2.5105,2.5105,5805.0],["1990-12-12",2.5105,2.5105,2.5105,2.5105,2295.0],["1990-12-13",2.6109,2.6109,2.6109,2.6109,1350.0],["1990-12-14",2.6109,2.6109,2.5105,2.6109,4725.0],["1990-12-17",2.3097,2.3097,2.3097,2.3097,1620.0],["1990-12-18",2.3097,2.5105,2.3097,2.4101,7965.0],["1990-12-19",2.4101,2.4101,2.3097,2.4101,15390.0],["1990-12-20",2.4101,2.4603,2.3097,2.3097,4320.0],["1990-12-21",2.6109,2.6109,2.6109,2.6109,135.0],["1990-12-24",2.5105,2.5105,2.5105,2.5105,1350.0],["1990-12-26",2.5105,2.5105,2.5105,2.5105,0.0],["1990-12-27",2.5105,2.5105,2.4101,2.4603,14850.0],["1990-12-28",2.4603,2.5105,2.4101,2.4101,7560.0],["1990-12-31",2.5105,2.6109,2.5105,2.5105,13095.0],["1991-01-02",2.5105,2.6109,2.5105,2.6109,3780.0],["1991-01-03",2.6109,2.6109,2.6109,2.6109,0.0],["1991-01-04",2.4101,2.4101,2.4101,2.4101,1350.0],["1991-01-07",2.4101,2.4101,2.4101,2.4101,135.0],["1991-01-08",2.5105,2.6611,2.5105,2.6611,23895.0],["1991-01-09",2.6611,2.6611,2.6611,2.6611,0.0],["1991-01-10",2.5607,2.5607,2.5105,2.5607,2700.0],["1991-01-11",2.5607,2.6611,2.5105,2.6611,6075.0],["1991-01-14",2.3097,2.3097,2.3097,2.3097,2160.0],["1991-01-15",2.3097,2.3097,2.3097,2.3097,0.0],["1991-01-16",2.3097,2.3097,2.3097,2.3097,135.0],["1991-01-17",2.3097,2.3097,2.3097,2.3097,0.0],["1991-01-18",2.3097,2.3097,2.3097,2.3097,0.0],["1991-01-21",2.3097,2.3097,2.3097,2.3097,0.0],["1991-01-22",2.3097,2.3097,2.3097,2.3097,0.0],["1991-01-23",2.3097,2.6109,2.3097,2.4603,8370.0],["1991-01-24",2.4603,2.4603,2.4603,2.4603,0.0],["1991-01-25",2.4603,2.4603,2.4603,2.4603,0.0],["1991-01-28",2.3097,2.3097,2.3097,2.3097,1350.0],["1991-01-29",2.3097,2.3097,2.3097,2.3097,0.0],["1991-01-30",2.4101,2.4101,2.4101,2.4101,8370.0],["1991-01-31",2.4101,2.6109,2.3097,2.3097,1350.0],["1991-02-01",2.3097,2.3097,2.3097,2.3097,0.0],["1991-02-04",2.3097,2.3097,2.3097,2.3097,0.0],["1991-02-05",2.3097,2.3097,2.3097,2.3097,540.0],["1991-02-06",2.3097,2.4101,2.3097,2.4101,78300.0],["1991-02-07",2.3097,2.3097,2.3097,2.3097,135.0],["1991-02-08",2.3097,2.3097,2.3097,2.3097,0.0],["1991-02-11",2.3097,2.4101,2.3097,2.3097,3375.0],["1991-02-12",2.3097,2.3097,2.3097,2.3097,2160.0],["1991-02-13",2.4101,2.6109,2.4101,2.6109,20250.0],["1991-02-14",2.4101,2.4101,2.3097,2.3097,5940.0],["1991-02-15",2.3097,2.3097,2.3097,2.3097,405.0],["1991-02-19",2.3097,2.3097,2.3097,2.3097,0.0],["1991-02-20",2.5105,2.5105,2.5105,2.5105,2700.0],["1991-02-21",2.5105,2.5105,2.5105,2.5105,0.0],["1991-02-22",2.4101,2.4101,2.3097,2.4101,5670.0],["1991-02-25",2.4101,2.5105,2.3097,2.3097,17685.0],["1991-02-26",2.4101,2.5105,2.4101,2.4101,2700.0],["1991-02-27",2.4101,2.5105,2.3097,2.5105,1620.0],["1991-02-28",2.5105,2.5607,2.4101,2.5105,101250.0],["1991-03-01",2.4101,2.4101,2.3097,2.4101,4185.0],["1991-03-04",2.4101,2.6109,2.4101,2.5105,75600.0],["1991-03-05",2.5105,2.5105,2.5105,2.5105,0.0],["1991-03-06",2.6109,2.6109,2.6109,2.6109,2700.0],["1991-03-07",2.5105,2.5105,2.3097,2.5105,4050.0],["1991-03-08",2.6109,2.6109,2.6109,2.6109,4050.0],["1991-03-11",2.6109,2.6109,2.6109,2.6109,0.0],["1991-03-12",2.6109,2.6109,2.6109,2.6109,0.0],["1991-03-13",2.6109,2.6109,2.6109,2.6109,0.0],["1991-03-14",2.6109,2.6109,2.6109,2.6109,0.0],["1991-03-15",2.6109,2.6109,2.6109,2.6109,0.0],["1991-03-18",2.4101,2.4101,2.4101,2.4101,1350.0],["1991-03-19",2.4101,2.6109,2.4101,2.6109,1485.0],["1991-03-20",2.4101,2.4101,2.4101,2.4101,135.0],["1991-03-21",2.4101,2.4101,2.4101,2.4101,0.0],["1991-03-22",2.4101,2.4101,2.4101,2.4101,0.0],["1991-03-25",2.4101,2.4101,2.4101,2.4101,0.0],["1991-03-26",2.4101,2.4101,2.4101,2.4101,1620.0],["1991-03-27",2.4101,2.6611,2.4101,2.5105,3915.0],["1991-03-28",2.5105,2.5607,2.4101,2.5105,8100.0],["1991-04-01",2.5105,2.5105,2.4101,2.5105,1350.0],["1991-04-02",2.5105,2.5105,2.5105,2.5105,0.0],["1991-04-03",2.5105,2.5607,2.4101,2.5607,2700.0],["1991-04-04",2.4101,2.4101,2.4101,2.4101,270.0],["1991-04-05",2.4101,2.4101,2.4101,2.4101,0.0],["1991-04-08",2.5105,2.7113,2.5105,2.7113,5940.0],["1991-04-09",2.7113,2.9122,2.7113,2.8118,11745.0],["1991-04-10",2.8118,2.9122,2.8118,2.9122,4320.0],["1991-04-11",2.9122,3.0126,2.8118,2.862,31320.0],["1991-04-12",2.862,3.0126,2.8118,2.862,10530.0],["1991-04-15",2.862,3.0126,2.8118,2.8118,1755.0],["1991-04-16",2.8118,2.8118,2.8118,2.8118,3240.0],["1991-04-17",2.8118,3.0126,2.8118,2.8118,10800.0],["1991-04-18",2.8118,2.9122,2.7113,2.7113,4455.0],["1991-04-19",2.6109,2.6109,2.6109,2.6109,135.0],["1991-04-22",2.6109,2.9122,2.6109,2.862,4185.0],["1991-04-23",2.8118,2.8118,2.7113,2.8118,3375.0],["1991-04-24",2.8118,2.862,2.8118,2.8118,28350.0],["1991-04-25",2.8118,2.8118,2.7113,2.7113,2970.0],["1991-04-26",2.7113,2.8118,2.7113,2.7113,41850.0],["1991-04-29",2.7113,2.7113,2.7113,2.7113,0.0],["1991-04-30",2.6611,2.6611,2.6109,2.6611,6750.0],["1991-05-01",2.6109,2.6109,2.6109,2.6109,675.0],["1991-05-02",2.6109,2.8118,2.6109,2.8118,9315.0],["1991-05-03",2.8118,2.8118,2.8118,2.8118,0.0],["1991-05-06",2.7113,2.7113,2.6109,2.6109,270.0],["1991-05-07",2.6109,2.6109,2.6109,2.6109,135.0],["1991-05-08",2.6109,2.6109,2.6109,2.6109,270.0],["1991-05-09",2.6109,2.6109,2.6109,2.6109,2295.0],["1991-05-10",2.6109,2.6611,2.6109,2.6611,11205.0],["1991-05-13",2.6611,2.6611,2.6611,2.6611,0.0],["1991-05-14",2.6611,2.6611,2.6611,2.6611,0.0],["1991-05-15",2.8118,2.8118,2.8118,2.8118,270.0],["1991-05-16",2.6109,2.6109,2.6109,2.6109,1620.0],["1991-05-17",2.6109,2.6109,2.6109,2.6109,0.0],["1991-05-20",2.6109,2.6109,2.6109,2.6109,0.0],["1991-05-21",2.6109,2.8118,2.6109,2.8118,5670.0],["1991-05-22",2.7113,2.7113,2.6109,2.6109,4455.0],["1991-05-23",2.6109,2.6109,2.6109,2.6109,135.0],["1991-05-24",2.6109,2.7113,2.6109,2.6109,1485.0],["1991-05-28",2.6109,2.6109,2.6109,2.6109,0.0],["1991-05-29",2.6109,2.6109,2.6109,2.6109,0.0],["1991-05-30",2.6109,2.6109,2.6109,2.6109,675.0],["1991-05-31",2.6109,2.6109,2.6109,2.6109,1350.0],["1991-06-03",2.6109,2.6109,2.6109,2.6109,0.0],["1991-06-04",2.6109,2.6611,2.6109,2.6611,2700.0],["1991-06-05",2.6109,2.6109,2.6109,2.6109,2700.0],["1991-06-06",2.5105,2.5105,2.5105,2.5105,135.0],["1991-06-07",2.5105,2.5105,2.5105,2.5105,0.0],["1991-06-10",2.5105,2.5105,2.5105,2.5105,0.0],["1991-06-11",2.7113,2.7113,2.7113,2.7113,1350.0],["1991-06-12",2.7113,2.7113,2.5105,2.5105,1080.0],["1991-06-13",2.6611,2.7113,2.6611,2.7113,8100.0],["1991-06-14",2.7113,2.7113,2.7113,2.7113,1350.0],["1991-06-17",2.7113,2.7113,2.7113,2.7113,0.0],["1991-06-18",2.7113,2.7113,2.7113,2.7113,2025.0],["1991-06-19",2.7113,2.7113,2.7113,2.7113,0.0],["1991-06-20",2.7113,2.7113,2.5607,2.5607,13230.0],["1991-06-21",2.5607,2.6109,2.5105,2.6109,2700.0],["1991-06-24",2.6109,2.6109,2.6109,2.6109,0.0],["1991-06-25",2.6109,2.6109,2.6109,2.6109,0.0],["1991-06-26",2.6109,2.6109,2.6109,2.6109,0.0],["1991-06-27",2.6109,2.6109,2.6109,2.6109,0.0],["1991-06-28",2.5105,2.5105,2.5105,2.5105,270.0],["1991-07-01",2.7113,2.7113,2.7113,2.7113,270.0],["1991-07-02",2.6109,2.6109,2.5607,2.6109,4050.0],["1991-07-03",2.5105,2.5105,2.5105,2.5105,135.0],["1991-07-05",2.5105,2.5105,2.5105,2.5105,0.0],["1991-07-08",2.5105,2.5105,2.5105,2.5105,0.0],["1991-07-09",2.5105,2.5105,2.5105,2.5105,0.0],["1991-07-10",2.5105,2.5105,2.5105,2.5105,0.0],["1991-07-11",2.5105,2.8118,2.5105,2.8118,8235.0],["1991-07-12",2.8118,2.9122,2.8118,2.8118,12690.0],["1991-07-15",2.8118,3.0126,2.8118,3.0126,2025.0],["1991-07-16",2.8118,2.8118,2.8118,2.8118,1350.0],["1991-07-17",2.8118,3.0126,2.8118,2.8118,6615.0],["1991-07-18",2.8118,2.8118,2.8118,2.8118,0.0],["1991-07-19",2.7113,2.7113,2.7113,2.7113,540.0],["1991-07-22",3.0126,3.0126,3.0126,3.0126,135.0],["1991-07-23",3.0126,3.0126,3.0126,3.0126,675.0],["1991-07-24",2.9122,2.9122,2.8118,2.9122,2565.0],["1991-07-25",2.862,2.862,2.8118,2.862,2160.0],["1991-07-26",2.8118,2.8118,2.8118,2.8118,5400.0],["1991-07-29",2.9122,2.9122,2.9122,2.9122,3375.0],["1991-07-30",2.9122,2.9122,2.9122,2.9122,0.0],["1991-07-31",2.9122,2.9122,2.8118,2.9122,5940.0],["1991-08-01",2.9122,2.9122,2.9122,2.9122,0.0],["1991-08-02",2.9122,2.9122,2.9122,2.9122,0.0],["1991-08-05",3.0126,3.0126,3.0126,3.0126,1350.0],["1991-08-06",2.9624,2.9624,2.862,2.862,2025.0],["1991-08-07",2.862,2.862,2.862,2.862,0.0],["1991-08-08",2.862,3.0126,2.862,2.9624,14445.0],["1991-08-09",2.9624,2.9624,2.9624,2.9624,0.0],["1991-08-12",2.9624,2.9624,2.9624,2.9624,0.0],["1991-08-13",2.862,2.862,2.862,2.862,1080.0],["1991-08-14",2.862,3.0126,2.862,3.0126,7020.0],["1991-08-15",2.9122,2.9122,2.862,2.9122,1620.0],["1991-08-16",2.862,2.862,2.862,2.862,270.0],["1991-08-19",2.862,2.9122,2.8118,2.9122,7695.0],["1991-08-20",2.9122,2.9122,2.9122,2.9122,675.0],["1991-08-21",2.9122,2.9624,2.8118,2.8118,7020.0],["1991-08-22",2.862,2.862,2.862,2.862,675.0],["1991-08-23",2.8118,2.8118,2.8118,2.8118,675.0],["1991-08-26",3.0628,3.0628,3.0628,3.0628,1080.0],["1991-08-27",3.0126,3.0126,2.9122,2.9122,19305.0],["1991-08-28",2.9122,2.9122,2.9122,2.9122,0.0],["1991-08-29",2.9122,3.0628,2.862,2.862,13230.0],["1991-08-30",2.862,2.862,2.862,2.862,0.0],["1991-09-03",2.862,2.862,2.862,2.862,0.0],["1991-09-04",2.862,3.0126,2.862,3.0126,7830.0],["1991-09-05",3.0126,3.0126,3.0126,3.0126,0.0],["1991-09-06",2.862,2.862,2.862,2.862,405.0],["1991-09-09",2.862,2.862,2.862,2.862,0.0],["1991-09-10",2.862,2.862,2.862,2.862,675.0],["1991-09-11",2.862,2.862,2.862,2.862,0.0],["1991-09-12",2.9624,2.9624,2.9624,2.9624,2700.0],["1991-09-13",2.862,2.862,2.8118,2.8118,10125.0],["1991-09-16",2.8118,2.9122,2.7113,2.7113,12150.0],["1991-09-17",2.8118,2.8118,2.8118,2.8118,675.0],["1991-09-18",2.8118,2.8118,2.8118,2.8118,0.0],["1991-09-19",2.6611,2.6611,2.6611,2.6611,675.0],["1991-09-20",2.7616,2.8118,2.7616,2.8118,16875.0],["1991-09-23",2.7113,2.7113,2.6611,2.7113,12690.0],["1991-09-24",2.7616,2.7616,2.7616,2.7616,4185.0],["1991-09-25",2.7616,2.7616,2.7616,2.7616,0.0],["1991-09-26",2.7616,2.7616,2.7616,2.7616,2025.0],["1991-09-27",2.7616,2.7616,2.7616,2.7616,0.0],["1991-09-30",2.7616,2.7616,2.7616,2.7616,0.0],["1991-10-01",2.7616,2.7616,2.7616,2.7616,0.0],["1991-10-02",2.7616,2.8118,2.7113,2.7113,27000.0],["1991-10-03",2.7113,2.7113,2.7113,2.7113,0.0],["1991-10-04",2.7616,2.7616,2.7616,2.7616,270.0],["1991-10-07",2.9122,2.9122,2.9122,2.9122,2700.0],["1991-10-08",2.7113,2.7113,2.7113,2.7113,1350.0],["1991-10-09",2.7113,2.9122,2.7113,2.9122,22680.0],["1991-10-10",2.7616,2.7616,2.7616,2.7616,2565.0],["1991-10-11",2.7616,2.7616,2.7616,2.7616,0.0],["1991-10-14",2.7616,2.8118,2.7113,2.8118,2430.0],["1991-10-15",2.8118,2.8118,2.8118,2.8118,0.0],["1991-10-16",2.7113,2.7113,2.7113,2.7113,1350.0],["1991-10-17",2.862,2.862,2.862,2.862,3375.0],["1991-10-18",2.9122,2.9122,2.9122,2.9122,1350.0],["1991-10-21",2.9122,2.9122,2.9122,2.9122,0.0],["1991-10-22",2.9122,2.9122,2.9122,2.9122,0.0],["1991-10-23",2.7113,2.7113,2.7113,2.7113,270.0],["1991-10-24",2.7113,2.7113,2.7113,2.7113,0.0],["1991-10-25",2.7113,2.7113,2.7113,2.7113,0.0],["1991-10-28",2.7113,2.7113,2.7113,2.7113,0.0],["1991-10-29",2.9122,2.9122,2.9122,2.9122,405.0],["1991-10-30",2.9122,3.0126,2.8118,3.0126,6345.0],["1991-10-31",3.0126,3.0126,3.0126,3.0126,810.0],["1991-11-01",3.0126,3.0126,3.0126,3.0126,0.0],["1991-11-04",2.862,2.862,2.862,2.862,405.0],["1991-11-05",2.862,2.862,2.862,2.862,405.0],["1991-11-06",2.862,2.862,2.862,2.862,0.0],["1991-11-07",2.862,2.862,2.862,2.862,2160.0],["1991-11-08",2.9122,2.9122,2.9122,2.9122,2430.0],["1991-11-11",2.9122,2.9122,2.9122,2.9122,0.0],["1991-11-12",3.113,3.113,2.9624,2.9624,1755.0],["1991-11-13",3.0628,3.0628,2.862,3.0628,7425.0],["1991-11-14",3.0126,3.0126,3.0126,3.0126,5130.0],["1991-11-15",3.0126,3.0126,3.0126,3.0126,0.0],["1991-11-18",3.0126,3.0126,3.0126,3.0126,24705.0],["1991-11-19",2.9624,2.9624,2.9122,2.9122,10665.0],["1991-11-20",2.9624,2.9624,2.9624,2.9624,1350.0],["1991-11-21",2.862,2.862,2.862,2.862,1350.0],["1991-11-22",2.862,2.862,2.862,2.862,675.0],["1991-11-25",2.862,2.862,2.862,2.862,0.0],["1991-11-26",2.862,2.862,2.862,2.862,0.0],["1991-11-27",2.8118,2.8118,2.8118,2.8118,405.0],["1991-11-29",2.8118,2.8118,2.8118,2.8118,0.0],["1991-12-02",2.8118,3.0126,2.8118,3.0126,2430.0],["1991-12-03",2.862,2.9122,2.862,2.9122,2700.0],["1991-12-04",2.9122,2.9122,2.9122,2.9122,0.0],["1991-12-05",2.9624,3.0126,2.9624,3.0126,10800.0],["1991-12-06",2.862,2.862,2.862,2.862,540.0],["1991-12-09",2.862,3.0628,2.862,2.862,8910.0],["1991-12-10",2.862,2.9624,2.862,2.9122,14850.0],["1991-12-11",2.862,2.9624,2.862,2.9122,13095.0],["1991-12-12",2.8118,2.8118,2.8118,2.8118,135.0],["1991-12-13",2.8118,2.8118,2.8118,2.8118,810.0],["1991-12-16",2.9624,3.0628,2.8118,2.9122,6075.0],["1991-12-17",3.0628,3.0628,2.9624,2.9624,5265.0],["1991-12-18",2.8118,2.8118,2.8118,2.8118,14850.0],["1991-12-19",2.8118,2.9624,2.8118,2.9624,13500.0],["1991-12-20",2.8118,2.8118,2.8118,2.8118,540.0],["1991-12-23",2.8118,2.8118,2.7113,2.8118,27000.0],["1991-12-24",2.6611,2.8118,2.6611,2.6611,1755.0],["1991-12-26",2.6611,2.6611,2.6611,2.6611,0.0],["1991-12-27",2.6611,2.6611,2.6611,2.6611,0.0],["1991-12-30",2.8118,2.9122,2.8118,2.9122,2430.0],["1991-12-31",2.9122,2.9122,2.6109,2.7113,9585.0],["1992-01-02",2.7113,2.7113,2.7113,2.7113,0.0],["1992-01-03",2.8118,2.862,2.7113,2.7113,11475.0],["1992-01-06",2.7113,2.7113,2.7113,2.7113,0.0],["1992-01-07",2.7113,2.7113,2.7113,2.7113,1485.0],["1992-01-08",2.7113,2.7113,2.7113,2.7113,540.0],["1992-01-09",2.7113,2.7113,2.7113,2.7113,270.0],["1992-01-10",2.7113,2.7113,2.7113,2.7113,675.0],["1992-01-13",2.7113,2.7113,2.7113,2.7113,405.0],["1992-01-14",2.7113,2.9122,2.7113,2.9122,30240.0],["1992-01-15",2.9122,3.0126,2.7113,3.0126,17955.0],["1992-01-16",3.0126,3.0126,2.9122,3.0126,15525.0],["1992-01-17",3.0126,3.0126,3.0126,3.0126,0.0],["1992-01-20",2.7113,3.0126,2.7113,3.0126,945.0],["1992-01-21",3.0126,3.0126,3.0126,3.0126,3375.0],["1992-01-22",2.8118,2.8118,2.8118,2.8118,675.0],["1992-01-23",3.113,3.113,2.9122,3.113,14175.0],["1992-01-24",2.9122,3.113,2.9122,3.0628,6750.0],["1992-01-27",2.9122,2.9122,2.9122,2.9122,1350.0],["1992-01-28",2.9624,3.0126,2.9624,3.0126,9180.0],["1992-01-29",2.9122,3.0126,2.9122,3.0126,5130.0],["1992-01-30",2.9122,2.9122,2.9122,2.9122,135.0],["1992-01-31",3.0126,3.4143,3.0126,3.4143,81000.0],["1992-02-03",3.4143,3.6151,3.3139,3.3139,22005.0],["1992-02-04",3.3139,3.4143,3.3139,3.3641,8640.0],["1992-02-05",3.2134,3.3139,3.2134,3.2637,8100.0],["1992-02-06",3.2134,3.2134,3.2134,3.2134,27000.0],["1992-02-07",3.2637,3.2637,3.2637,3.2637,1350.0],["1992-02-10",3.2134,3.4143,3.2134,3.4143,14850.0],["1992-02-11",3.2134,3.2637,3.2134,3.2637,6480.0],["1992-02-12",3.2134,3.4143,3.2134,3.4143,810.0],["1992-02-13",3.4143,3.4143,3.3139,3.3139,5535.0],["1992-02-14",3.3139,3.4143,3.3139,3.4143,9450.0],["1992-02-18",3.3641,3.3641,3.3139,3.3139,9585.0],["1992-02-19",3.3139,3.3139,3.3139,3.3139,0.0],["1992-02-20",3.5147,3.5147,3.4143,3.4645,40230.0],["1992-02-21",3.3139,3.3139,3.3139,3.3139,405.0],["1992-02-24",3.3139,3.3139,3.3139,3.3139,135.0],["1992-02-25",3.3139,3.3139,3.3139,3.3139,945.0],["1992-02-26",3.5147,3.6151,3.3641,3.3641,26325.0],["1992-02-27",3.6151,3.6151,3.6151,3.6151,135.0],["1992-02-28",3.6151,3.816,3.5147,3.816,29700.0],["1992-03-02",3.9164,4.2177,3.9164,4.1172,39015.0],["1992-03-03",4.1172,4.1172,3.816,3.816,17955.0],["1992-03-04",3.9164,4.0168,3.9164,3.9164,12690.0],["1992-03-05",3.9164,4.0168,3.9164,4.0168,7425.0],["1992-03-06",3.7155,3.7155,3.7155,3.7155,2565.0],["1992-03-09",3.816,3.816,3.816,3.816,4050.0],["1992-03-10",3.9164,3.9164,3.7155,3.9164,27000.0],["1992-03-11",3.9164,3.9164,3.9164,3.9164,0.0],["1992-03-12",3.9164,3.9164,3.9164,3.9164,0.0],["1992-03-13",3.7155,3.816,3.7155,3.7155,4455.0],["1992-03-16",3.9164,3.9164,3.8662,3.8662,2970.0],["1992-03-17",3.9164,4.0168,3.9164,3.9666,41040.0],["1992-03-18",4.0168,4.0168,4.0168,4.0168,405.0],["1992-03-19",3.9164,3.9164,3.9164,3.9164,2700.0],["1992-03-20",3.9164,4.0168,3.9164,3.9666,22950.0],["1992-03-23",4.0168,4.0168,4.0168,4.0168,270.0],["1992-03-24",3.816,3.816,3.816,3.816,540.0],["1992-03-25",4.1172,4.1172,4.1172,4.1172,810.0],["1992-03-26",4.1172,4.1172,4.1172,4.1172,405.0],["1992-03-27",4.1172,4.1172,3.9164,3.9164,13230.0],["1992-03-30",3.9164,3.9164,3.9164,3.9164,5400.0],["1992-03-31",4.1172,4.1172,3.9666,4.1172,8100.0],["1992-04-01",4.1172,4.1172,4.1172,4.1172,0.0],["1992-04-02",4.1172,4.1172,4.1172,4.1172,0.0],["1992-04-03",3.9164,4.1172,3.9164,4.0168,29835.0],["1992-04-06",3.9164,4.1172,3.9164,4.067,17550.0],["1992-04-07",4.1172,4.1172,3.9164,3.9666,31050.0],["1992-04-08",3.816,4.0168,3.816,4.0168,13500.0],["1992-04-09",4.0168,4.0168,3.9164,3.9666,24165.0],["1992-04-10",3.9666,3.9666,3.9666,3.9666,0.0],["1992-04-13",3.9666,3.9666,3.9666,3.9666,0.0],["1992-04-14",3.816,4.0168,3.816,4.0168,4725.0],["1992-04-15",3.816,3.816,3.816,3.816,3510.0],["1992-04-16",3.816,3.816,3.816,3.816,0.0],["1992-04-20",3.9164,4.0168,3.816,4.0168,4860.0],["1992-04-21",4.0168,4.0168,4.0168,4.0168,2700.0],["1992-04-22",3.816,3.9164,3.816,3.816,7695.0],["1992-04-23",3.7155,4.0168,3.6151,3.7155,25920.0],["1992-04-24",3.816,3.816,3.816,3.816,135.0],["1992-04-27",3.7155,3.7155,3.7155,3.7155,270.0],["1992-04-28",3.7155,3.7155,3.7155,3.7155,0.0],["1992-04-29",3.5147,3.7155,3.5147,3.7155,2565.0],["1992-04-30",3.5147,3.7155,3.5147,3.7155,6210.0],["1992-05-01",3.816,3.816,3.6653,3.816,6750.0],["1992-05-04",3.816,3.816,3.816,3.816,0.0],["1992-05-05",3.9164,3.9164,3.6151,3.816,22410.0],["1992-05-06",3.7155,3.7155,3.7155,3.7155,1350.0],["1992-05-07",3.816,3.816,3.6151,3.6151,1620.0],["1992-05-08",3.6151,3.6151,3.6151,3.6151,0.0],["1992-05-11",3.6151,3.6151,3.6151,3.6151,0.0],["1992-05-12",3.6151,3.816,3.6151,3.816,3105.0],["1992-05-13",3.6151,3.6151,3.6151,3.6151,135.0],["1992-05-14",3.6151,3.816,3.6151,3.6151,810.0],["1992-05-15",3.6151,3.6151,3.6151,3.6151,0.0],["1992-05-18",3.6151,3.6653,3.6151,3.6653,24300.0],["1992-05-19",3.7155,3.9164,3.7155,3.9164,25110.0],["1992-05-20",3.9164,3.9164,3.9164,3.9164,0.0],["1992-05-21",3.7658,3.9164,3.6151,3.816,64935.0],["1992-05-22",3.816,3.8662,3.6151,3.6653,145800.0],["1992-05-26",3.6653,3.6653,3.6653,3.6653,0.0],["1992-05-27",3.6151,3.7658,3.6151,3.6151,2700.0],["1992-05-28",3.6151,3.9164,3.6151,3.7658,18900.0],["1992-05-29",3.7155,3.9164,3.6151,3.7658,14850.0],["1992-06-01",3.7155,3.9164,3.7155,3.9164,1485.0],["1992-06-02",3.7155,3.7658,3.7155,3.7155,12420.0],["1992-06-03",3.7155,3.7658,3.6151,3.6151,8100.0],["1992-06-04",3.9164,3.9164,3.9164,3.9164,2970.0],["1992-06-05",3.7658,3.7658,3.7658,3.7658,1350.0],["1992-06-08",3.7658,3.7658,3.7658,3.7658,0.0],["1992-06-09",3.816,3.9164,3.7155,3.7658,30375.0],["1992-06-10",3.7155,3.7155,3.6151,3.7155,3375.0],["1992-06-11",3.7155,3.7155,3.7155,3.7155,0.0],["1992-06-12",3.7155,3.7155,3.7155,3.7155,0.0],["1992-06-15",3.9164,3.9164,3.6151,3.6151,540.0],["1992-06-16",3.9164,3.9164,3.6151,3.816,22410.0],["1992-06-17",3.6151,3.9164,3.6151,3.7155,9315.0],["1992-06-18",3.6151,3.6151,3.6151,3.6151,1080.0],["1992-06-19",3.6151,3.6151,3.6151,3.6151,0.0],["1992-06-22",3.6151,3.6151,3.6151,3.6151,0.0],["1992-06-23",3.7156,3.9164,3.6151,3.816,39015.0],["1992-06-24",3.7156,3.816,3.7156,3.816,5400.0],["1992-06-25",3.7155,3.816,3.7155,3.7155,149850.0],["1992-06-26",3.7155,3.7155,3.7155,3.7155,0.0],["1992-06-29",3.9164,3.9164,3.7155,3.7155,5670.0],["1992-06-30",3.9164,3.9164,3.9164,3.9164,6750.0],["1992-07-01",3.9164,3.9164,3.9164,3.9164,2700.0],["1992-07-02",3.7155,3.9164,3.7155,3.9164,6480.0],["1992-07-06",3.9164,4.1172,3.816,4.1172,8370.0],["1992-07-07",4.0168,4.5189,3.8662,4.5189,42525.0],["1992-07-08",4.5189,4.5189,4.3181,4.3181,95715.0],["1992-07-09",4.3181,4.5189,4.3181,4.5189,24030.0],["1992-07-10",4.4687,4.5189,4.3181,4.4185,34425.0],["1992-07-13",4.5189,4.5189,4.3181,4.4185,32535.0],["1992-07-14",4.3181,4.5189,4.3181,4.3181,12555.0],["1992-07-15",4.3181,4.4185,4.3181,4.4185,13635.0],["1992-07-16",4.5189,4.5189,4.4185,4.5189,8910.0],["1992-07-17",4.3181,4.3181,4.2176,4.3181,14175.0],["1992-07-20",4.2176,4.2176,4.2176,4.2176,2025.0],["1992-07-21",4.2177,4.5189,4.2177,4.5189,26325.0],["1992-07-22",4.5189,4.5189,4.2176,4.2679,63450.0],["1992-07-23",4.2679,4.5189,4.2679,4.5189,7290.0],["1992-07-24",4.5189,4.5189,4.4185,4.4185,7425.0],["1992-07-27",4.2177,4.5189,4.2177,4.5189,6885.0],["1992-07-28",4.4185,4.5189,4.4185,4.4687,59130.0],["1992-07-29",4.2177,4.7198,4.2177,4.7198,56295.0],["1992-07-30",4.4185,4.5691,4.3181,4.4687,28485.0],["1992-07-31",4.3181,4.5189,4.3181,4.5189,2160.0],["1992-08-03",4.6193,4.6193,4.6193,4.6193,6750.0],["1992-08-04",4.4185,4.4185,4.4185,4.4185,3105.0],["1992-08-05",4.4185,4.4185,4.4185,4.4185,0.0],["1992-08-06",4.5189,4.5189,4.3181,4.3181,1890.0],["1992-08-07",4.5189,4.5189,4.4185,4.5189,25920.0],["1992-08-10",4.5189,4.5189,4.4185,4.4687,22950.0],["1992-08-11",4.5691,4.7198,4.4185,4.7198,54675.0],["1992-08-12",4.6695,4.9206,4.5189,4.9206,51705.0],["1992-08-13",5.021,5.021,4.8202,4.8202,19575.0],["1992-08-14",5.021,5.021,4.8202,5.021,41445.0],["1992-08-17",4.8202,5.021,4.8202,4.8202,3105.0],["1992-08-18",5.021,5.021,4.7198,4.7198,24840.0],["1992-08-19",4.5189,4.5189,4.5189,4.5189,270.0],["1992-08-20",4.6193,4.8202,4.6193,4.8202,3915.0],["1992-08-21",4.5189,4.8202,4.5189,4.6193,10800.0],["1992-08-24",4.6193,4.6193,4.6193,4.6193,0.0],["1992-08-25",4.5189,4.5189,4.5189,4.5189,2025.0],["1992-08-26",4.5189,4.5189,4.5189,4.5189,7020.0],["1992-08-27",4.6193,4.77,4.6193,4.77,13500.0],["1992-08-28",4.6193,4.6193,4.6193,4.6193,5400.0],["1992-08-31",4.7198,4.8202,4.6193,4.8202,8100.0],["1992-09-01",4.6695,4.8202,4.6193,4.8202,6210.0],["1992-09-02",4.5189,4.6193,4.5189,4.6193,2970.0],["1992-09-03",4.5189,4.7198,4.5189,4.7198,5805.0],["1992-09-04",4.5691,4.6695,4.4185,4.4185,5400.0],["1992-09-08",4.6193,4.6193,4.6193,4.6193,405.0],["1992-09-09",4.4687,4.5691,4.4687,4.5691,4455.0],["1992-09-10",4.6193,4.6193,4.4185,4.4185,49950.0],["1992-09-11",4.4185,4.6193,4.4185,4.6193,17010.0],["1992-09-14",4.6193,4.6193,4.4185,4.4687,39285.0],["1992-09-15",4.4687,4.5189,4.4185,4.4185,17145.0],["1992-09-16",4.6193,4.6193,4.5189,4.6193,12420.0],["1992-09-17",4.4185,4.6193,4.4185,4.6193,8775.0],["1992-09-18",4.7198,4.8202,4.6193,4.6193,23625.0],["1992-09-21",4.6193,4.8202,4.6193,4.7198,22545.0],["1992-09-22",4.8202,4.8202,4.8202,4.8202,675.0],["1992-09-23",4.8202,4.8202,4.8202,4.8202,135.0],["1992-09-24",4.6193,4.8202,4.6193,4.7198,5130.0],["1992-09-25",4.6193,4.6193,4.6193,4.6193,675.0],["1992-09-28",4.5691,4.6193,4.5189,4.5189,44820.0],["1992-09-29",4.5189,4.5189,4.5189,4.5189,0.0],["1992-09-30",4.6695,4.8202,4.6193,4.8202,16875.0],["1992-10-01",4.8704,5.1214,4.7197,5.1214,247725.0],["1992-10-02",5.1214,5.1214,4.9206,5.1214,30780.0],["1992-10-05",4.9206,5.1214,4.9206,5.0712,45900.0],["1992-10-06",5.021,5.1214,4.9206,4.9708,32940.0],["1992-10-07",5.1214,5.1214,4.9206,5.1214,12285.0],["1992-10-08",5.1214,5.3223,4.9206,5.2219,115425.0],["1992-10-09",5.3223,5.3223,5.1214,5.2219,27810.0],["1992-10-12",5.3223,5.3223,5.1214,5.2219,46710.0],["1992-10-13",5.1214,5.3223,5.1214,5.3223,34020.0],["1992-10-14",5.2219,5.3223,5.1214,5.3223,22005.0],["1992-10-15",5.3223,5.3223,5.1214,5.3223,25515.0],["1992-10-16",5.3223,5.5231,5.2219,5.3223,51165.0],["1992-10-19",5.5231,5.724,5.3223,5.5231,68445.0],["1992-10-20",5.724,5.8244,5.6235,5.7742,76680.0],["1992-10-21",5.8244,5.9248,5.6235,5.9248,60615.0],["1992-10-22",5.9248,6.3265,5.9248,6.0252,144315.0],["1992-10-23",5.9248,6.1256,5.9248,6.0252,24570.0],["1992-10-26",5.9248,5.975,5.724,5.724,36315.0],["1992-10-27",5.8244,6.1256,5.8244,5.9248,21195.0],["1992-10-28",6.1256,6.1256,5.9248,6.0754,53325.0],["1992-10-29",6.1256,6.1256,5.8244,5.8746,37935.0],["1992-10-30",6.0252,6.0252,6.0252,6.0252,540.0],["1992-11-02",5.8244,6.0252,5.8244,5.8244,37530.0],["1992-11-03",5.8244,5.9248,5.6235,5.6235,12285.0],["1992-11-04",5.8244,5.8244,5.6235,5.8244,4050.0],["1992-11-05",5.6235,5.8244,5.6235,5.8244,36855.0],["1992-11-06",5.8244,6.0252,5.724,6.0252,36045.0],["1992-11-09",6.0252,6.0252,5.724,6.0252,22140.0],["1992-11-10",5.724,6.0252,5.724,6.0252,18495.0],["1992-11-11",6.0252,6.0252,5.9248,5.9248,14310.0],["1992-11-12",5.724,5.8244,5.6235,5.6235,10665.0],["1992-11-13",5.6235,5.8244,5.6235,5.6235,3915.0],["1992-11-16",5.5231,5.724,5.5231,5.724,39420.0],["1992-11-17",5.5231,5.724,5.5231,5.5733,11610.0],["1992-11-18",5.4227,5.724,5.4227,5.724,8775.0],["1992-11-19",5.4227,5.4227,5.4227,5.4227,1890.0],["1992-11-20",5.6235,5.6235,5.3725,5.6235,76815.0],["1992-11-23",5.5231,5.5733,5.5231,5.5733,26595.0],["1992-11-24",5.6235,5.6235,5.4227,5.5231,2970.0],["1992-11-25",5.4227,5.6235,5.4227,5.6235,945.0],["1992-11-27",5.6235,5.6235,5.6235,5.6235,0.0],["1992-11-30",5.724,5.724,5.724,5.724,270.0],["1992-12-01",5.8244,5.8244,5.8244,5.8244,7695.0],["1992-12-02",6.0252,6.0252,5.9248,6.0252,21870.0],["1992-12-03",5.8244,6.0252,5.8244,6.0252,7155.0],["1992-12-04",6.0252,6.0252,5.8244,6.0252,6075.0],["1992-12-07",6.1368,6.1368,6.1368,6.1368,270.0],["1992-12-08",6.1368,6.2484,6.1368,6.1368,25380.0],["1992-12-09",6.1368,6.3599,6.1368,6.3599,19845.0],["1992-12-10",6.36,6.36,6.1368,6.1368,34695.0],["1992-12-11",6.3599,6.3599,6.3599,6.3599,1350.0],["1992-12-14",6.1368,6.3599,6.1368,6.3599,15390.0],["1992-12-15",6.3599,6.3599,6.2484,6.2484,13095.0],["1992-12-16",6.1368,6.4715,6.1368,6.4715,2025.0],["1992-12-17",6.3599,6.5831,6.3599,6.3599,35505.0],["1992-12-18",6.4715,6.5831,6.3599,6.5831,36720.0],["1992-12-21",6.5831,6.6947,6.4715,6.6947,15930.0],["1992-12-22",6.6947,6.6947,6.4715,6.6947,16605.0],["1992-12-23",6.6947,6.8063,6.5831,6.8063,73575.0],["1992-12-24",6.6947,6.9178,6.5831,6.9178,48465.0],["1992-12-28",6.9178,6.9178,6.6947,6.9178,22140.0],["1992-12-29",6.862,6.9178,6.6947,6.9178,44145.0],["1992-12-30",6.9178,6.9178,6.6947,6.6947,27675.0],["1992-12-31",6.6947,7.0294,6.6947,7.0294,8505.0],["1993-01-04",7.0294,7.0294,6.6947,6.9178,37665.0],["1993-01-05",6.9178,6.9178,6.6947,6.9178,25110.0],["1993-01-06",6.9178,6.9178,6.9178,6.9178,810.0],["1993-01-07",6.9178,6.9178,6.8063,6.9178,9180.0],["1993-01-08",6.8063,6.9178,6.6947,6.9178,22410.0],["1993-01-11",6.8063,6.9178,6.6947,6.6947,19035.0],["1993-01-12",6.9178,7.0294,6.7505,6.9736,70065.0],["1993-01-13",7.2526,7.4757,7.0294,7.3084,163215.0],["1993-01-14",7.5873,8.0336,7.4757,8.0336,127440.0],["1993-01-15",8.0336,8.0336,7.6989,7.8105,115695.0],["1993-01-18",7.8105,7.922,7.5873,7.8663,74115.0],["1993-01-19",7.922,8.1452,7.6989,8.0336,61965.0],["1993-01-20",7.922,8.4799,7.922,8.4799,108405.0],["1993-01-21",8.2568,8.4799,8.2568,8.4799,57645.0],["1993-01-22",8.4799,9.5957,8.2568,9.1494,221265.0],["1993-01-25",9.1494,9.4841,8.9262,9.261,111105.0],["1993-01-26",9.4841,9.7073,9.261,9.4841,125145.0],["1993-01-27",9.4841,9.8189,9.261,9.8189,229095.0],["1993-01-28",9.7073,9.8189,9.5957,9.5957,89775.0],["1993-01-29",9.8189,9.8189,8.4799,8.9262,95580.0],["1993-02-01",9.261,9.261,8.9262,9.261,28890.0],["1993-02-02",9.261,9.261,8.9262,9.1494,7965.0],["1993-02-03",8.9262,9.1494,8.8147,9.1494,16200.0],["1993-02-04",9.1494,9.1494,8.9262,9.1494,40230.0],["1993-02-05",8.8147,9.1494,8.8147,9.1494,39960.0],["1993-02-08",8.8147,9.1494,8.8147,8.9262,8505.0],["1993-02-09",9.1494,9.1494,8.9262,8.9262,9315.0],["1993-02-10",8.7031,8.9262,8.5915,8.9262,14850.0],["1993-02-11",8.9262,9.1494,8.7031,8.9262,48330.0],["1993-02-12",9.1494,9.1494,9.1494,9.1494,540.0],["1993-02-16",8.8147,8.9262,8.0336,8.2568,70740.0],["1993-02-17",8.3684,8.4799,8.1452,8.1452,48600.0],["1993-02-18",8.4799,8.5915,8.2568,8.4799,26865.0],["1993-02-19",8.5915,8.5915,8.2568,8.5915,31320.0],["1993-02-22",8.6473,8.8147,8.4799,8.6473,20385.0],["1993-02-23",8.9262,8.9262,8.4799,8.7031,3510.0],["1993-02-24",8.8147,8.8147,8.4799,8.8147,5400.0],["1993-02-25",8.8147,8.8147,8.6473,8.8147,9045.0],["1993-02-26",8.5915,8.5915,8.3684,8.5915,8505.0],["1993-03-01",9.0378,9.0378,8.5357,8.5357,59400.0],["1993-03-02",8.5357,8.7031,8.3684,8.452,27360.0],["1993-03-03",8.7031,8.7031,8.3683,8.6194,17640.0],["1993-03-04",8.8705,9.0378,8.7031,9.0378,47700.0],["1993-03-05",9.0378,9.7073,9.0378,9.7073,59580.0],["1993-03-08",9.7073,9.8747,9.3726,9.8747,25200.0],["1993-03-09",9.8747,9.8747,9.2052,9.5399,44190.0],["1993-03-10",9.5399,9.7073,9.2052,9.7073,34470.0],["1993-03-11",9.7073,9.791,9.6236,9.6236,32400.0],["1993-03-12",9.791,9.791,9.7073,9.791,10440.0],["1993-03-15",9.791,9.791,9.4562,9.5399,18090.0],["1993-03-16",9.6236,9.791,9.6236,9.6236,11250.0],["1993-03-17",9.7073,9.7073,9.7073,9.7073,5580.0],["1993-03-18",9.7073,9.7073,9.6236,9.6236,3960.0],["1993-03-19",9.6236,9.7073,9.6236,9.7073,8460.0],["1993-03-22",9.7073,9.7073,9.6236,9.7073,4320.0],["1993-03-23",9.7073,9.7073,9.5399,9.7073,4320.0],["1993-03-24",9.7073,9.7073,9.5399,9.5399,8010.0],["1993-03-25",9.5399,9.6236,9.5399,9.6236,3060.0],["1993-03-26",9.7073,9.791,9.7073,9.791,8550.0],["1993-03-29",9.7073,9.791,9.4562,9.5399,12240.0],["1993-03-30",9.6236,9.7073,9.6236,9.6236,12960.0],["1993-03-31",9.7073,9.7073,9.5399,9.7073,29160.0],["1993-04-01",9.7073,10.2931,9.7073,10.042,60120.0],["1993-04-02",10.042,10.042,9.791,9.791,24660.0],["1993-04-05",9.8747,10.4604,9.8747,10.4604,58410.0],["1993-04-06",10.8789,11.2973,10.8789,11.2973,81360.0],["1993-04-07",11.381,11.7157,10.7115,10.7952,74970.0],["1993-04-08",10.6278,10.8789,10.2094,10.7115,46440.0],["1993-04-12",10.7952,10.8789,10.7115,10.7115,5940.0],["1993-04-13",10.7115,10.7115,10.2094,10.2094,28620.0],["1993-04-14",10.2931,10.5441,10.2931,10.5441,17010.0],["1993-04-15",10.6278,10.6278,10.2931,10.4604,9360.0],["1993-04-16",10.5441,10.6278,10.3768,10.3768,4680.0],["1993-04-19",10.3768,10.3768,10.3768,10.3768,450.0],["1993-04-20",10.2931,10.2931,9.8747,9.9583,9450.0],["1993-04-21",9.8747,9.8747,9.0378,9.4562,34290.0],["1993-04-22",9.3726,9.8747,9.3726,9.8747,17640.0],["1993-04-23",9.8747,9.9583,9.791,9.791,2880.0],["1993-04-26",9.8747,9.8747,9.6236,9.6236,3600.0],["1993-04-27",9.4562,9.4562,9.0378,9.2052,18000.0],["1993-04-28",9.2052,9.2052,8.7031,8.9541,14850.0],["1993-04-29",8.9541,9.2889,8.9541,9.2052,19260.0],["1993-04-30",9.1215,9.1215,9.0378,9.1215,3240.0],["1993-05-03",9.0378,9.1215,9.0378,9.1215,6210.0],["1993-05-04",9.1215,9.1215,9.0378,9.0378,4680.0],["1993-05-05",9.2052,9.2052,8.7868,8.7868,10620.0],["1993-05-06",8.7031,8.8705,8.7031,8.7868,9630.0],["1993-05-07",8.7031,8.9541,8.7031,8.9541,2700.0],["1993-05-10",8.9541,9.1215,8.8705,8.9541,16200.0],["1993-05-11",8.8705,8.8705,8.7868,8.7868,7020.0],["1993-05-12",8.7031,8.7868,8.452,8.6194,11610.0],["1993-05-13",8.5357,8.5357,8.201,8.2847,7200.0],["1993-05-14",8.0336,8.1173,7.6152,8.1173,24120.0],["1993-05-17",8.201,8.3684,8.201,8.2847,20790.0],["1993-05-18",8.2847,8.6194,8.201,8.452,6750.0],["1993-05-19",8.5357,8.5357,8.201,8.2847,6390.0],["1993-05-20",8.3684,8.3684,8.0336,8.0336,4230.0],["1993-05-21",8.1173,8.201,8.0336,8.201,4590.0],["1993-05-24",8.0336,8.1173,7.9499,8.0336,3960.0],["1993-05-25",8.0336,8.0336,7.8663,7.9499,4140.0],["1993-05-26",8.1173,8.3684,7.8663,7.9499,13590.0],["1993-05-27",7.7826,7.8663,7.7826,7.7826,6660.0],["1993-05-28",7.8663,7.9499,7.6989,7.8663,28440.0],["1993-06-01",7.9499,9.2889,7.9499,9.1215,23310.0],["1993-06-02",9.5399,9.8747,8.8705,9.2889,57600.0],["1993-06-03",9.3726,9.3726,9.2889,9.3726,12240.0],["1993-06-04",9.3726,9.3726,9.0378,9.0378,22680.0],["1993-06-07",9.1215,9.1215,8.8705,9.0378,5670.0],["1993-06-08",8.9541,8.9541,8.6194,8.6194,2700.0],["1993-06-09",8.6194,8.7031,8.5357,8.5357,5670.0],["1993-06-10",8.3684,8.5357,8.3684,8.5357,6030.0],["1993-06-11",8.6194,8.7031,8.6194,8.7031,12870.0],["1993-06-14",8.7031,8.8705,8.5357,8.8705,10350.0],["1993-06-15",8.7868,9.2052,8.7868,9.2052,13500.0],["1993-06-16",9.2889,9.8747,9.2889,9.3726,49410.0],["1993-06-17",9.5399,9.5399,9.4562,9.5399,41850.0],["1993-06-18",9.5399,9.5399,9.4562,9.5399,12150.0],["1993-06-21",9.6236,10.2094,9.6236,9.9583,16650.0],["1993-06-22",10.042,10.3768,10.042,10.042,30240.0],["1993-06-23",10.2094,10.2094,9.9583,10.042,25200.0],["1993-06-24",9.9583,10.2931,9.9583,10.2931,15750.0],["1993-06-25",10.2094,10.2094,10.042,10.1257,28440.0],["1993-06-28",10.1257,10.2094,9.9583,9.9583,14760.0],["1993-06-29",10.042,10.1257,9.9583,9.9583,4590.0],["1993-06-30",10.042,10.1257,9.8747,9.9583,7920.0],["1993-07-01",10.042,10.2931,10.042,10.042,38790.0],["1993-07-02",10.1257,10.1257,10.042,10.042,2790.0],["1993-07-06",10.1257,10.2094,10.042,10.2094,6930.0],["1993-07-07",10.2094,10.2094,10.042,10.042,13500.0],["1993-07-08",10.042,10.042,9.9583,9.9583,15660.0],["1993-07-09",10.042,10.042,9.791,9.8747,13320.0],["1993-07-12",9.8747,9.9583,9.0378,9.0378,41490.0],["1993-07-13",8.7031,9.5399,8.7031,9.5399,31950.0],["1993-07-14",9.6236,10.1257,9.6236,10.042,33300.0],["1993-07-15",10.042,10.1257,9.8747,9.8747,26280.0],["1993-07-16",9.8747,9.8747,9.7073,9.791,5130.0],["1993-07-19",9.7073,9.791,9.4562,9.6236,8640.0],["1993-07-20",9.5399,9.5399,9.3726,9.4562,6120.0],["1993-07-21",9.4562,9.4562,9.3726,9.3726,19800.0],["1993-07-22",9.4562,9.6236,9.2889,9.6236,7020.0],["1993-07-23",9.7073,9.8747,9.7073,9.791,11610.0],["1993-07-26",9.791,9.8747,9.7073,9.791,14850.0],["1993-07-27",9.7073,9.9583,9.7073,9.9583,5940.0],["1993-07-28",9.9583,9.9583,9.791,9.791,7020.0],["1993-07-29",9.8747,9.8747,9.3726,9.3726,8370.0],["1993-07-30",9.4562,9.7073,9.4562,9.5399,8370.0],["1993-08-02",9.6236,9.791,9.6236,9.791,4410.0],["1993-08-03",9.8747,10.1257,9.8747,10.042,30150.0],["1993-08-04",10.042,10.042,9.9583,10.042,6120.0],["1993-08-05",9.9583,10.042,9.9583,9.9583,9990.0],["1993-08-06",10.042,10.042,9.9583,10.042,6930.0],["1993-08-09",10.1257,10.1257,9.8747,9.8747,10260.0],["1993-08-10",9.8747,9.9583,9.791,9.8747,5580.0],["1993-08-11",9.9583,9.9583,9.7073,9.7073,18630.0],["1993-08-12",9.6236,9.8747,9.6236,9.791,3240.0],["1993-08-13",9.7073,9.7073,9.6236,9.6236,3150.0],["1993-08-16",9.6236,10.1257,9.6236,10.042,16290.0],["1993-08-17",9.8747,10.7952,9.8747,10.4604,34740.0],["1993-08-18",10.5441,11.0462,10.5441,10.7115,57150.0],["1993-08-19",10.6278,10.8789,10.5441,10.5441,15030.0],["1993-08-20",10.6278,10.7952,10.6278,10.7115,20880.0],["1993-08-23",10.7115,10.7952,10.6278,10.7952,10080.0],["1993-08-24",10.9625,11.0462,10.8789,11.0462,34830.0],["1993-08-25",11.1299,11.1299,10.8789,10.9625,40950.0],["1993-08-26",11.0462,12.0504,10.9625,11.381,90450.0],["1993-08-27",11.381,11.381,11.2973,11.381,18810.0],["1993-08-30",11.2973,11.381,11.2136,11.381,15660.0],["1993-08-31",11.381,11.632,11.381,11.4646,15300.0],["1993-09-01",11.381,12.2178,11.381,12.2178,24390.0],["1993-09-02",12.2178,13.0546,12.2178,12.5525,31320.0],["1993-09-03",12.6362,12.6362,12.3852,12.5525,14490.0],["1993-09-07",12.6362,13.0546,12.5525,13.0546,44280.0],["1993-09-08",12.8873,12.8873,12.5525,12.5525,17550.0],["1993-09-09",12.5525,12.5525,12.3015,12.3015,19080.0],["1993-09-10",12.3015,13.0546,12.3015,12.971,19530.0],["1993-09-13",12.9709,13.1383,12.8873,12.8873,19260.0],["1993-09-14",12.9709,12.9709,12.7199,12.7199,9900.0],["1993-09-15",12.5525,12.5525,12.2178,12.3015,17370.0],["1993-09-16",12.3015,12.4688,12.3015,12.4688,4860.0],["1993-09-17",12.5525,12.8873,12.5525,12.8873,8370.0],["1993-09-20",12.8873,12.8873,12.3852,12.4688,8460.0],["1993-09-21",12.5525,12.5525,12.1341,12.2178,10260.0],["1993-09-22",12.2178,12.3852,12.2178,12.2178,5490.0],["1993-09-23",12.3015,12.3852,12.2178,12.3852,6930.0],["1993-09-24",12.4688,12.5525,12.4688,12.4688,8190.0],["1993-09-27",12.5525,12.8036,12.5525,12.6362,19440.0],["1993-09-28",12.7199,12.971,12.6362,12.971,10080.0],["1993-09-29",12.9709,12.9709,12.7199,12.8036,16380.0],["1993-09-30",12.8873,12.8873,12.6362,12.7199,9540.0],["1993-10-01",12.8036,12.8873,12.7199,12.8036,11700.0],["1993-10-04",12.8873,12.9709,12.8036,12.8873,9450.0],["1993-10-05",12.8873,12.8873,12.6362,12.8036,10170.0],["1993-10-06",12.7199,12.8873,12.5525,12.8873,13050.0],["1993-10-07",12.8873,14.0588,12.8873,13.222,54990.0],["1993-10-08",13.3057,14.4773,13.3057,14.0588,41310.0],["1993-10-11",13.9751,14.3936,13.8915,13.8915,18450.0],["1993-10-12",13.9751,13.9751,13.6404,13.6404,8460.0],["1993-10-13",13.7241,13.8078,13.222,13.7241,15300.0],["1993-10-14",13.8915,14.3936,13.6404,13.7241,32940.0],["1993-10-15",13.7241,14.0588,13.5567,14.0588,16200.0],["1993-10-18",14.0588,14.7283,14.0588,14.6446,23220.0],["1993-10-19",14.6446,15.1467,14.6446,14.8957,34110.0],["1993-10-20",14.8957,15.2304,14.7283,15.063,38340.0],["1993-10-21",15.063,15.5651,14.8957,14.9793,45270.0],["1993-10-22",14.9793,15.3978,14.9793,15.3978,9360.0],["1993-10-25",15.3141,15.8162,15.3141,15.5651,29520.0],["1993-10-26",15.5651,15.6488,15.5651,15.5651,9540.0],["1993-10-27",15.5651,15.5651,15.1467,15.1467,12960.0],["1993-10-28",15.2304,15.2304,14.8957,15.063,8640.0],["1993-10-29",14.9793,15.063,14.9793,15.063,3150.0],["1993-11-01",15.2304,15.3978,15.2304,15.3978,11340.0],["1993-11-02",15.3978,15.3978,15.063,15.1467,15030.0],["1993-11-03",15.1467,15.4814,14.7283,14.8957,16650.0],["1993-11-04",14.7283,14.7283,14.2262,14.2262,15930.0],["1993-11-05",14.0588,14.1425,13.8078,13.8078,18090.0],["1993-11-08",14.0588,14.2262,13.8915,14.2262,9360.0],["1993-11-09",14.3099,14.7283,14.2262,14.7283,14850.0],["1993-11-10",14.7283,14.8957,14.6446,14.8957,14040.0],["1993-11-11",14.8957,14.8957,14.7283,14.7283,1530.0],["1993-11-12",14.6446,14.9793,14.6446,14.9793,11430.0],["1993-11-15",14.8957,14.8957,14.4772,14.6446,5130.0],["1993-11-16",14.6865,14.9375,14.6865,14.812,12300.0],["1993-11-17",14.9375,14.9375,14.6865,14.9375,19200.0],["1993-11-18",15.063,15.063,14.6865,14.812,11160.0],["1993-11-19",14.812,14.812,14.5609,14.6865,10020.0],["1993-11-22",14.6865,14.812,13.9333,14.0588,9300.0],["1993-11-23",14.0588,14.3099,13.9333,14.1844,8460.0],["1993-11-24",14.1844,14.3099,14.0588,14.1844,3300.0],["1993-11-26",14.3099,14.3099,14.0588,14.1844,1500.0],["1993-11-29",14.1844,14.1844,13.6823,13.6823,8940.0],["1993-11-30",13.1801,14.5609,13.1801,14.5609,36420.0],["1993-12-01",14.812,14.812,14.3099,14.5609,15060.0],["1993-12-02",14.5609,14.5609,14.3099,14.4354,9180.0],["1993-12-03",14.5609,14.5609,14.1844,14.5609,20640.0],["1993-12-06",14.5609,14.5609,14.3099,14.5609,20220.0],["1993-12-07",14.5609,14.6865,14.5609,14.6865,18840.0],["1993-12-08",14.5609,14.6865,14.5609,14.6865,11880.0],["1993-12-09",14.6865,14.6865,14.5609,14.6865,8640.0],["1993-12-10",14.5609,14.6865,14.5609,14.6865,5460.0],["1993-12-13",14.5609,14.6865,14.4354,14.4354,5820.0],["1993-12-14",14.4354,14.5609,14.0588,14.0588,8280.0],["1993-12-15",14.0588,14.1844,14.0588,14.1844,8100.0],["1993-12-16",14.1844,14.4354,14.1844,14.4354,3900.0],["1993-12-17",14.4354,14.4354,14.1844,14.3099,4020.0],["1993-12-20",14.3099,14.3099,14.1844,14.1844,300.0],["1993-12-21",14.0588,14.4354,14.0588,14.4354,6360.0],["1993-12-22",14.4354,14.812,14.4354,14.5609,6900.0],["1993-12-23",14.6865,14.812,14.6865,14.812,2220.0],["1993-12-27",14.812,15.4396,14.812,15.4396,18000.0],["1993-12-28",15.4396,16.4438,15.3141,16.4438,22080.0],["1993-12-29",16.5693,16.6949,15.9417,16.5693,8160.0],["1993-12-30",16.5693,17.0714,16.5693,17.0714,14340.0],["1993-12-31",16.9459,17.3225,16.6949,16.6949,15780.0],["1994-01-03",16.8204,16.9459,16.5693,16.9459,4260.0],["1994-01-04",16.9459,17.0714,16.8204,16.9459,3420.0],["1994-01-05",16.9459,17.448,16.9459,17.3225,18000.0],["1994-01-06",17.197,17.3225,17.0714,17.197,4320.0],["1994-01-07",17.0714,17.6991,16.5693,17.6991,26880.0],["1994-01-10",17.6991,17.6991,17.197,17.197,6120.0],["1994-01-11",17.3225,17.3225,17.197,17.3225,7440.0],["1994-01-12",17.3225,17.6991,17.3225,17.3225,25680.0],["1994-01-13",17.197,17.3225,16.8204,16.9459,33240.0],["1994-01-14",16.9459,16.9459,16.4438,16.5693,7080.0],["1994-01-17",16.5693,16.5693,16.0672,16.0672,6960.0],["1994-01-18",16.3183,16.5693,16.0672,16.0672,15120.0],["1994-01-19",16.1928,16.1928,15.9417,16.0672,8700.0],["1994-01-20",15.9417,16.0672,15.9417,16.0672,5880.0],["1994-01-21",16.1928,16.3183,15.9417,15.9417,8760.0],["1994-01-24",15.9417,16.1928,15.8162,15.9417,7380.0],["1994-01-25",15.8162,15.8162,15.4396,15.8162,7440.0],["1994-01-26",15.9417,16.0672,15.6907,16.0672,8880.0],["1994-01-27",16.0672,16.0672,16.0672,16.0672,1260.0],["1994-01-28",15.9417,16.1928,15.9417,16.1928,11280.0],["1994-01-31",16.1928,16.3183,15.8162,16.1928,6900.0],["1994-02-01",16.0672,16.0672,15.3141,15.4396,11580.0],["1994-02-02",15.5651,15.6907,15.1886,15.5651,9660.0],["1994-02-03",15.6907,15.8162,15.5651,15.5651,7260.0],["1994-02-04",15.5651,15.5651,14.812,14.9375,18480.0],["1994-02-07",14.9375,15.1886,14.5609,14.812,12360.0],["1994-02-08",14.6865,15.063,14.5609,14.812,6420.0],["1994-02-09",14.9375,15.1886,14.9375,15.063,28920.0],["1994-02-10",14.9375,15.063,14.812,14.812,8640.0],["1994-02-11",14.812,14.812,14.6865,14.812,1440.0],["1994-02-14",14.812,14.812,14.812,14.812,3900.0],["1994-02-15",14.6865,14.6865,14.5609,14.6865,7260.0],["1994-02-16",14.6865,14.812,14.6865,14.812,1980.0],["1994-02-17",14.812,14.9375,14.812,14.812,11520.0],["1994-02-18",14.9375,14.9375,14.6865,14.812,4380.0],["1994-02-22",14.812,14.9375,14.6865,14.9375,21120.0],["1994-02-23",14.9375,15.063,14.5609,14.812,10200.0],["1994-02-24",14.6865,14.6865,14.5609,14.5609,11880.0],["1994-02-25",14.5609,14.6865,14.5609,14.5609,3240.0],["1994-02-28",14.6865,14.812,14.5609,14.6865,3540.0],["1994-03-01",14.812,15.063,14.5609,14.5609,5880.0],["1994-03-02",14.6865,14.6865,14.3099,14.4354,1020.0],["1994-03-03",14.5609,14.5609,14.0588,14.0588,8820.0],["1994-03-04",14.0588,14.3099,13.9333,14.3099,5340.0],["1994-03-07",14.3099,14.6865,14.1844,14.1844,10200.0],["1994-03-08",14.3099,14.3099,14.1844,14.1844,4860.0],["1994-03-09",14.0588,14.0588,13.9333,14.0588,17160.0],["1994-03-10",13.9333,14.0588,13.9333,13.9333,2340.0],["1994-03-11",13.8078,13.8078,13.5567,13.5567,17040.0],["1994-03-14",13.6823,15.4396,13.6823,14.812,29640.0],["1994-03-15",14.9375,15.063,14.812,15.063,5220.0],["1994-03-16",14.9375,15.1886,14.812,15.063,5760.0],["1994-03-17",15.063,15.063,14.9375,14.9375,1500.0],["1994-03-18",15.063,15.3141,14.9375,15.3141,7620.0],["1994-03-21",15.5651,15.6907,15.063,15.063,7620.0],["1994-03-22",15.063,15.3141,15.063,15.1886,1560.0],["1994-03-23",15.1886,15.6907,14.9375,15.6907,11100.0],["1994-03-24",15.6907,15.8162,15.3141,15.6907,15960.0],["1994-03-25",15.6907,15.6907,15.4396,15.5651,3840.0],["1994-03-28",15.4396,15.5651,15.3141,15.4396,3540.0],["1994-03-29",15.3141,15.3141,14.812,14.812,1680.0],["1994-03-30",14.5609,14.9375,14.5609,14.9375,7740.0],["1994-03-31",14.9375,14.9375,14.6865,14.812,2340.0],["1994-04-04",14.9375,15.4396,14.6865,15.3141,6420.0],["1994-04-05",15.1886,15.4396,14.9375,15.4396,3840.0],["1994-04-06",15.3141,15.6907,15.063,15.063,16020.0],["1994-04-07",15.063,15.3141,14.9375,15.063,9660.0],["1994-04-08",15.1886,16.1928,15.1886,16.1928,25380.0],["1994-04-11",16.1928,16.9459,15.8162,16.5693,41100.0],["1994-04-12",16.9459,16.9459,15.9417,16.1928,29400.0],["1994-04-13",16.0672,16.0672,15.5651,15.8162,5820.0],["1994-04-14",15.8162,15.8162,15.5651,15.5651,9000.0],["1994-04-15",15.6907,15.8162,15.4396,15.5651,3420.0],["1994-04-18",15.6907,15.9417,15.3141,15.3141,3300.0],["1994-04-19",15.3141,15.3141,14.9375,15.063,8520.0],["1994-04-20",14.9375,14.9375,14.812,14.9375,4020.0],["1994-04-21",15.063,15.063,14.812,14.9375,8100.0],["1994-04-22",14.6865,14.9375,14.6865,14.9375,3780.0],["1994-04-25",14.812,14.812,14.812,14.812,300.0],["1994-04-26",14.9375,15.063,14.9375,15.063,960.0],["1994-04-28",15.063,15.1886,14.812,15.1886,3060.0],["1994-04-29",15.1886,15.1886,15.063,15.1886,6720.0],["1994-05-02",15.063,15.1886,15.063,15.063,660.0],["1994-05-03",15.063,15.063,15.063,15.063,2580.0],["1994-05-04",14.9375,14.9375,14.6865,14.9375,1500.0],["1994-05-05",14.9375,14.9375,14.9375,14.9375,240.0],["1994-05-06",14.812,14.9375,14.3099,14.4354,5640.0],["1994-05-09",14.4354,14.4354,14.0588,14.0588,14460.0],["1994-05-10",14.0588,14.6865,14.0588,14.5609,15360.0],["1994-05-11",14.9375,15.063,14.5609,14.812,10980.0],["1994-05-12",14.812,15.1886,14.812,15.063,5040.0],["1994-05-13",15.063,15.063,15.063,15.063,1920.0],["1994-05-16",14.9375,15.063,14.9375,14.9375,3360.0],["1994-05-17",14.6865,14.6865,14.1844,14.5609,4920.0],["1994-05-18",14.4354,14.6865,14.3099,14.6865,8520.0],["1994-05-19",14.9375,15.063,14.5609,15.063,7020.0],["1994-05-20",15.1886,15.3141,14.9375,15.3141,12240.0],["1994-05-23",15.3141,15.3141,15.063,15.1886,1020.0],["1994-05-24",15.1886,15.1886,14.9375,14.9375,1080.0],["1994-05-25",15.063,15.063,15.063,15.063,720.0],["1994-05-26",15.063,15.1886,15.063,15.063,1620.0],["1994-05-27",15.063,15.3141,14.9375,15.1886,11160.0],["1994-05-31",15.063,15.063,15.063,15.063,13320.0],["1994-06-01",15.1886,15.5651,15.063,15.5651,4500.0],["1994-06-02",15.6907,16.4438,15.5651,16.1928,10860.0],["1994-06-03",16.3183,16.8204,16.1928,16.8204,47280.0],["1994-06-06",16.8204,17.3225,16.8204,17.3225,15900.0],["1994-06-07",17.3225,17.3225,16.3183,16.6949,14820.0],["1994-06-08",16.4438,16.6949,15.9417,16.3183,19920.0],["1994-06-09",15.9417,16.1928,15.6907,15.8162,26760.0],["1994-06-10",15.9417,16.4438,15.8162,16.4438,12900.0],["1994-06-13",16.1928,16.5693,16.1928,16.4438,8460.0],["1994-06-14",16.3183,16.3183,15.9417,16.3183,7920.0],["1994-06-15",16.1928,16.5693,16.1928,16.4438,10860.0],["1994-06-16",16.3183,16.3183,15.8162,16.3183,37800.0],["1994-06-17",16.4438,16.5693,15.9417,15.9417,18900.0],["1994-06-20",16.0672,16.0672,15.8162,15.8162,13140.0],["1994-06-21",15.8162,15.8162,15.6907,15.8162,4260.0],["1994-06-22",15.8162,16.0672,15.8162,15.9417,9660.0],["1994-06-23",15.9417,16.0672,15.8162,16.0672,4200.0],["1994-06-24",15.9417,15.9417,15.4396,15.6907,8700.0],["1994-06-27",15.6907,15.9417,15.4396,15.6907,5580.0],["1994-06-28",15.6907,15.6907,15.5651,15.5651,4200.0],["1994-06-29",15.6907,15.9417,15.5651,15.8162,8580.0],["1994-06-30",15.9417,15.9417,15.8162,15.8162,2160.0],["1994-07-01",16.0672,16.1928,15.8162,16.1928,7860.0],["1994-07-05",16.3183,16.6949,16.3183,16.4438,16500.0],["1994-07-06",16.4438,16.8204,16.1928,16.8204,9900.0],["1994-07-07",17.0714,17.197,16.9459,16.9459,39000.0],["1994-07-08",17.0714,17.197,16.9459,16.9459,11160.0],["1994-07-11",17.0714,17.448,17.0714,17.448,9420.0],["1994-07-12",17.5735,17.6991,17.0714,17.197,21540.0],["1994-07-13",17.3225,17.3225,17.0714,17.0714,12840.0],["1994-07-14",17.197,17.3225,16.9459,17.0714,6600.0],["1994-07-15",17.0714,17.197,16.8204,17.197,4440.0],["1994-07-18",17.0714,17.0714,16.9459,17.0714,3000.0],["1994-07-19",17.0714,17.0714,17.0714,17.0714,3240.0],["1994-07-20",17.0714,17.197,16.8204,16.8204,2880.0],["1994-07-21",16.6949,17.0714,16.6949,16.9459,10800.0],["1994-07-22",16.9459,17.0714,16.8204,17.0714,16020.0],["1994-07-25",17.0714,17.0714,16.8204,16.9459,2160.0],["1994-07-26",16.9459,16.9459,16.9459,16.9459,2460.0],["1994-07-27",16.6949,16.8204,16.6949,16.8204,960.0],["1994-07-28",16.6949,17.448,16.6949,17.3225,7740.0],["1994-07-29",17.5735,17.6991,17.448,17.5735,7320.0],["1994-08-01",17.448,17.448,17.0714,17.197,20100.0],["1994-08-02",17.197,17.3225,17.197,17.3225,7560.0],["1994-08-03",17.3225,17.8246,17.197,17.448,24240.0],["1994-08-04",17.448,17.448,17.3225,17.448,4020.0],["1994-08-05",17.6991,17.6991,17.3225,17.3225,4680.0],["1994-08-08",17.197,17.3225,17.0714,17.3225,1740.0],["1994-08-09",17.3225,17.3225,17.197,17.3225,3180.0],["1994-08-10",17.5735,17.5735,17.3225,17.3225,3960.0],["1994-08-11",17.448,17.9501,17.3225,17.8246,16740.0],["1994-08-12",17.8246,17.9501,17.6991,17.9501,7320.0],["1994-08-15",17.9501,17.9501,17.5735,17.6991,4440.0],["1994-08-16",17.6991,17.6991,17.6991,17.6991,240.0],["1994-08-17",17.8246,17.8246,17.0714,17.3225,8940.0],["1994-08-18",17.3225,17.6991,17.3225,17.3225,14340.0],["1994-08-19",17.448,17.448,17.3225,17.3225,4860.0],["1994-08-22",17.3225,17.5735,17.3225,17.5735,4260.0],["1994-08-23",17.448,17.6991,17.448,17.5735,2460.0],["1994-08-24",17.448,17.9501,17.448,17.9501,6720.0],["1994-08-25",17.8246,17.9501,17.6991,17.8246,3600.0],["1994-08-26",17.9501,17.9501,17.5735,17.9501,8340.0],["1994-08-29",17.8246,17.9501,17.6991,17.9501,5700.0],["1994-08-30",17.9501,18.5777,17.9501,18.3267,56940.0],["1994-08-31",18.3267,18.4522,18.2012,18.3267,8940.0],["1994-09-01",18.3267,18.3267,17.5735,17.9501,7200.0],["1994-09-02",17.9501,17.9501,17.9501,17.9501,840.0],["1994-09-06",17.9501,17.9501,17.6991,17.6991,2640.0],["1994-09-07",17.5735,17.5735,17.0714,17.3225,20520.0],["1994-09-08",17.3225,17.5735,17.3225,17.448,6480.0],["1994-09-09",17.448,17.6991,17.448,17.6991,24780.0],["1994-09-12",17.6991,18.2012,17.6991,17.9501,22800.0],["1994-09-13",18.0756,18.2012,18.0756,18.2012,2220.0],["1994-09-14",18.3267,18.3267,17.9501,18.0756,9720.0],["1994-09-15",18.0756,18.4522,17.9501,18.4522,15420.0],["1994-09-16",18.4522,18.4522,18.0756,18.0756,6240.0],["1994-09-19",18.3267,18.4522,18.2012,18.2012,9900.0],["1994-09-20",18.3267,18.3267,18.0756,18.0756,1800.0],["1994-09-21",18.0756,18.0756,17.9501,18.0756,6900.0],["1994-09-22",18.0756,18.0756,17.6991,17.6991,3000.0],["1994-09-23",17.8246,17.8246,17.8246,17.8246,6240.0],["1994-09-26",17.6991,17.8246,17.6991,17.8246,2280.0],["1994-09-27",17.6991,18.0756,17.6991,17.8246,3240.0],["1994-09-28",18.0756,18.3267,18.0756,18.0756,9180.0],["1994-09-29",18.0756,18.0756,17.9501,17.9501,780.0],["1994-09-30",18.0756,18.2012,18.0756,18.2012,900.0],["1994-10-03",18.0756,18.5777,17.9501,18.4522,10500.0],["1994-10-04",18.5777,18.8288,18.4522,18.4522,3840.0],["1994-10-05",18.3267,18.3267,18.2012,18.2012,5940.0],["1994-10-06",18.3267,18.3267,18.0756,18.0756,1920.0],["1994-10-07",18.2012,18.2012,18.0756,18.0756,2280.0],["1994-10-10",18.0756,18.5777,18.0756,18.5777,3420.0],["1994-10-11",18.8288,19.3309,18.7033,18.7033,22380.0],["1994-10-12",18.4522,18.4522,18.0756,18.2012,19800.0],["1994-10-13",18.2012,18.3267,18.0756,18.3267,5700.0],["1994-10-14",18.3267,18.4522,18.0756,18.3267,20100.0],["1994-10-17",18.0756,18.2012,17.8246,17.8246,16800.0],["1994-10-18",17.8246,18.0756,17.8246,17.9501,2880.0],["1994-10-19",17.9501,18.2012,17.9501,18.2012,4200.0],["1994-10-20",18.3267,18.3267,18.2012,18.2012,7680.0],["1994-10-21",18.0756,18.2012,17.8246,17.8246,2400.0],["1994-10-24",17.8246,18.0756,17.8246,18.0756,8880.0],["1994-10-25",17.9501,17.9501,17.8246,17.9501,4140.0],["1994-10-26",17.9501,17.9501,17.8246,17.8246,1680.0],["1994-10-27",17.8246,17.9501,17.8246,17.9501,2520.0],["1994-10-28",17.9501,18.0756,17.9501,18.0756,4920.0],["1994-10-31",18.0756,18.3267,18.0756,18.3267,3540.0],["1994-11-01",18.3267,18.5777,18.3267,18.4522,13140.0],["1994-11-02",18.4522,18.4522,18.0756,18.0756,3540.0],["1994-11-03",17.9501,18.0756,17.9501,17.9501,6180.0],["1994-11-04",18.0756,18.0756,17.8246,17.9501,2280.0],["1994-11-07",17.8246,17.9501,17.8246,17.9501,5400.0],["1994-11-08",18.0756,18.0756,17.8246,17.8246,2940.0],["1994-11-09",17.9501,17.9501,17.6991,17.6991,8160.0],["1994-11-10",17.6991,17.8246,17.6991,17.6991,4560.0],["1994-11-11",17.6991,17.8246,17.5735,17.6991,3420.0],["1994-11-14",17.6991,17.6991,17.5735,17.6991,4500.0],["1994-11-15",17.5735,17.8246,17.5735,17.8246,4200.0],["1994-11-16",17.9501,17.9501,17.5735,17.5735,5100.0],["1994-11-17",17.5735,17.6991,17.5735,17.5735,5880.0],["1994-11-18",17.5735,17.5735,17.448,17.448,6600.0],["1994-11-21",17.448,17.448,17.448,17.448,180.0],["1994-11-22",17.448,17.448,17.3225,17.3225,3480.0],["1994-11-23",17.197,17.3225,17.197,17.3225,20040.0],["1994-11-25",17.197,17.448,17.0714,17.3225,7020.0],["1994-11-28",17.3225,17.448,17.3225,17.448,4800.0],["1994-11-29",17.3225,18.2012,17.3225,18.2012,8700.0],["1994-11-30",18.3267,18.4522,17.5735,18.0756,9180.0],["1994-12-01",18.0756,18.0756,17.8246,17.8246,2580.0],["1994-12-02",17.8246,17.8246,17.197,17.448,14580.0],["1994-12-05",17.5735,17.5735,17.5735,17.5735,180.0],["1994-12-06",17.5735,17.5735,17.448,17.5735,2220.0],["1994-12-07",17.5735,17.5735,17.3225,17.3225,18540.0],["1994-12-08",17.3225,17.3225,17.197,17.197,4080.0],["1994-12-09",17.0714,17.197,17.0714,17.0714,8160.0],["1994-12-12",17.0714,17.197,17.0714,17.197,34260.0],["1994-12-13",17.3225,17.3225,17.0714,17.0714,28560.0],["1994-12-14",17.197,17.3225,17.197,17.3225,8100.0],["1994-12-15",17.448,17.5735,17.3225,17.5735,6720.0],["1994-12-16",17.6991,17.6991,17.448,17.448,2820.0],["1994-12-19",17.448,17.5735,17.448,17.448,840.0],["1994-12-20",17.5735,17.5735,17.448,17.448,2160.0],["1994-12-21",17.5735,17.6991,17.5735,17.6991,3720.0],["1994-12-22",17.6991,17.6991,17.5735,17.5735,9540.0],["1994-12-23",17.5735,17.5735,17.5735,17.5735,3000.0],["1994-12-27",17.6991,17.6991,17.6991,17.6991,840.0],["1994-12-28",17.6991,17.6991,17.3225,17.3225,14520.0],["1994-12-29",17.448,17.448,17.448,17.448,600.0],["1994-12-30",17.448,17.5735,17.448,17.5735,1200.0],["1995-01-03",17.448,17.448,17.197,17.197,4320.0],["1995-01-04",17.0714,17.0714,16.8204,16.8204,4200.0],["1995-01-05",16.5693,17.0714,16.5693,16.9459,10020.0],["1995-01-06",16.9459,17.197,16.9459,16.9459,2520.0],["1995-01-09",17.0714,17.0714,16.9459,17.0714,3360.0],["1995-01-10",16.9459,16.9459,16.8204,16.8204,2220.0],["1995-01-11",16.6949,16.6949,16.4438,16.5693,8520.0],["1995-01-12",16.6949,16.6949,16.4438,16.4438,7320.0],["1995-01-13",16.4438,16.9459,16.4438,16.9459,72240.0],["1995-01-16",17.0714,17.0714,16.6949,16.9459,4260.0],["1995-01-17",16.8204,16.9459,16.6949,16.9459,6420.0],["1995-01-18",16.9459,17.0714,16.9459,16.9459,5880.0],["1995-01-19",17.0714,17.3225,16.9459,17.0714,3540.0],["1995-01-20",17.0714,17.197,16.6949,17.0714,20520.0],["1995-01-23",16.9459,16.9459,16.9459,16.9459,480.0],["1995-01-24",17.0714,17.0714,16.8204,16.9459,1680.0],["1995-01-25",16.9459,16.9459,16.9459,16.9459,1920.0],["1995-01-26",17.0714,17.3225,17.0714,17.0714,3480.0],["1995-01-27",17.0714,17.197,17.0714,17.197,5580.0],["1995-01-30",17.3225,17.3225,17.197,17.197,2640.0],["1995-01-31",17.197,17.197,16.9459,17.0714,2220.0],["1995-02-01",16.9459,17.448,16.9459,17.3225,5460.0],["1995-02-02",17.0714,17.448,17.0714,17.197,11520.0],["1995-02-03",17.197,17.3225,17.0714,17.3225,4920.0],["1995-02-06",17.3225,17.448,17.3225,17.448,3780.0],["1995-02-07",17.3225,17.9501,17.3225,17.8246,6660.0],["1995-02-08",17.5735,17.9501,17.5735,17.9501,2880.0],["1995-02-09",18.0756,18.5777,18.0756,18.4522,6060.0],["1995-02-10",18.5777,18.5777,18.4522,18.5777,1980.0],["1995-02-13",18.5777,18.8288,18.4522,18.7033,3240.0],["1995-02-14",18.8288,18.9543,18.7033,18.9543,6780.0],["1995-02-15",18.9543,18.9543,18.5777,18.9543,6660.0],["1995-02-16",18.7033,18.9543,18.7033,18.8288,6000.0],["1995-02-17",18.5777,18.5777,18.4522,18.5777,4260.0],["1995-02-21",18.5777,18.5777,18.5777,18.5777,240.0],["1995-02-22",18.5777,18.8288,18.5777,18.8288,1080.0],["1995-02-23",18.9543,19.0798,18.9543,19.0798,3480.0],["1995-02-24",18.8288,19.3309,18.8288,19.0798,12540.0],["1995-02-27",19.0798,19.3309,19.0798,19.2054,3180.0],["1995-02-28",19.0798,19.0798,18.8288,19.0798,7860.0],["1995-03-01",18.9543,19.0798,18.9543,19.0798,2040.0],["1995-03-02",18.8288,18.9543,18.8288,18.9543,1200.0],["1995-03-03",18.8288,18.8288,18.5777,18.7033,480.0],["1995-03-06",18.7033,18.8288,18.7033,18.8288,660.0],["1995-03-07",18.7033,18.7033,18.3267,18.4522,6420.0],["1995-03-08",18.2012,18.7033,18.2012,18.5777,4560.0],["1995-03-09",18.7033,19.0798,18.7033,18.9543,4980.0],["1995-03-10",19.0798,19.0798,18.5777,18.7033,7140.0],["1995-03-13",18.8288,18.9543,18.8288,18.9543,1080.0],["1995-03-14",18.8288,18.8288,18.8288,18.8288,180.0],["1995-03-15",18.9543,18.9543,18.7033,18.8288,540.0],["1995-03-16",18.7033,18.9543,18.5777,18.9543,18960.0],["1995-03-17",18.8288,18.8288,18.8288,18.8288,1020.0],["1995-03-20",18.9543,18.9543,18.9543,18.9543,300.0],["1995-03-21",18.8288,18.8288,18.5777,18.5777,5100.0],["1995-03-22",18.5777,18.8288,18.5777,18.8288,1620.0],["1995-03-23",18.7033,18.8288,18.7033,18.8288,2700.0],["1995-03-24",18.8288,18.8288,18.8288,18.8288,2460.0],["1995-03-27",18.9543,18.9543,18.7033,18.8288,2220.0],["1995-03-28",18.9543,19.833,18.9543,19.833,8940.0],["1995-03-29",19.5819,19.7075,18.8288,18.8288,10260.0],["1995-03-30",18.8288,19.0798,18.7033,19.0798,2100.0],["1995-03-31",18.8288,18.9543,18.8288,18.9543,4860.0],["1995-04-03",19.0798,19.0798,19.0798,19.0798,3300.0],["1995-04-04",18.9543,19.7075,18.9543,19.3309,6900.0],["1995-04-05",19.2054,19.4564,19.0799,19.4564,2700.0],["1995-04-06",19.4564,20.5861,19.3309,20.5861,32460.0],["1995-04-07",20.5862,20.5862,19.9585,19.9585,6420.0],["1995-04-10",20.2096,20.3351,19.9585,20.2096,3000.0],["1995-04-11",20.2096,20.2096,19.833,19.833,2640.0],["1995-04-12",20.084,20.084,19.833,20.084,4140.0],["1995-04-13",20.084,20.084,19.5819,19.9585,10440.0],["1995-04-17",19.9585,19.9585,19.9585,19.9585,0.0],["1995-04-18",19.9585,19.9585,19.833,19.833,2760.0],["1995-04-19",19.9585,20.084,19.9585,19.9585,9060.0],["1995-04-20",20.084,20.084,19.833,19.9585,4020.0],["1995-04-21",19.9585,19.9585,19.7075,19.7075,2700.0],["1995-04-24",19.5819,19.7075,19.5819,19.7075,360.0],["1995-04-25",19.5819,19.833,19.5819,19.833,4140.0],["1995-04-26",19.833,20.084,19.7075,20.084,3360.0],["1995-04-27",20.084,20.3351,19.9585,19.9585,4500.0],["1995-04-28",20.084,20.084,20.084,20.084,3420.0],["1995-05-01",20.084,20.2096,20.084,20.2096,1080.0],["1995-05-02",20.084,20.084,19.9585,19.9585,4980.0],["1995-05-03",20.084,20.2096,20.084,20.2096,5160.0],["1995-05-04",20.2096,20.4606,20.084,20.4606,8160.0],["1995-05-05",20.4606,20.4606,20.3351,20.3351,1380.0],["1995-05-08",20.084,20.3351,20.084,20.3351,2100.0],["1995-05-09",20.4606,20.5861,20.4606,20.4606,3780.0],["1995-05-10",20.5861,21.2138,20.5861,21.0882,11040.0],["1995-05-11",21.2138,21.2138,20.8372,20.9627,3840.0],["1995-05-12",21.0882,21.5903,20.9627,21.5903,26580.0],["1995-05-15",21.8414,22.0925,21.8414,21.9669,15420.0],["1995-05-16",21.9669,22.0924,21.8414,22.0924,9180.0],["1995-05-17",22.0925,22.218,21.9669,21.9669,8220.0],["1995-05-18",22.0925,22.0925,21.7159,21.7159,5340.0],["1995-05-19",21.8414,22.0924,21.8414,22.0924,2760.0],["1995-05-22",22.3435,23.4732,22.3435,22.7201,19920.0],["1995-05-23",22.5946,23.0967,22.5946,22.7201,9840.0],["1995-05-24",22.8456,22.9711,22.5945,22.8456,5760.0],["1995-05-25",22.8456,22.8456,22.218,22.3435,3780.0],["1995-05-26",22.3435,22.3435,22.0925,22.3435,5340.0],["1995-05-30",22.3435,22.3435,22.218,22.3435,2580.0],["1995-05-31",22.3435,22.469,22.218,22.3435,3900.0],["1995-06-01",22.3435,22.5946,22.3435,22.5946,2280.0],["1995-06-02",22.5946,23.2222,22.5946,22.9711,4320.0],["1995-06-05",22.9711,23.4732,22.9711,23.4732,3120.0],["1995-06-06",23.4732,23.8498,23.4732,23.8498,10020.0],["1995-06-07",23.8498,24.1009,23.7243,23.8498,10200.0],["1995-06-08",23.8498,24.3519,23.8498,23.8498,7620.0],["1995-06-09",23.8498,23.8498,23.3477,23.3477,5160.0],["1995-06-12",23.7243,24.6657,23.7243,24.2892,17760.0],["1995-06-13",25.4189,26.9252,24.854,25.9837,36960.0],["1995-06-14",25.9837,26.172,25.2306,25.6072,11400.0],["1995-06-15",25.9837,26.9252,25.9837,26.7369,14120.0],["1995-06-16",26.9252,27.1135,26.5486,27.1135,5720.0],["1995-06-19",27.49,27.6783,27.1135,27.3017,19120.0],["1995-06-20",27.3017,27.6783,27.3017,27.3017,6040.0],["1995-06-21",27.3018,27.8666,27.3018,27.49,5760.0],["1995-06-22",27.3017,27.49,27.1135,27.3017,5920.0],["1995-06-23",27.1135,27.49,26.9252,27.1135,3920.0],["1995-06-26",27.1135,27.49,27.1135,27.3017,5000.0],["1995-06-27",27.1135,27.3017,26.9252,26.9252,6800.0],["1995-06-28",26.9252,26.9252,26.7369,26.9252,4560.0],["1995-06-29",26.7369,27.3017,26.5486,26.9252,4760.0],["1995-06-30",26.7369,27.1135,26.7369,27.1135,1920.0],["1995-07-03",26.9252,27.1135,26.7369,26.9252,1680.0],["1995-07-05",26.9252,27.3017,26.9252,27.3017,2000.0],["1995-07-06",27.3017,28.6198,27.3017,28.6198,4920.0],["1995-07-07",28.6198,29.1846,28.2432,28.2432,7840.0],["1995-07-10",28.4315,28.6198,28.2432,28.6198,3320.0],["1995-07-11",28.4315,28.9963,28.2432,28.4315,10400.0],["1995-07-12",28.6198,29.7495,28.4315,29.3729,9720.0],["1995-07-13",29.3729,29.7495,29.3729,29.3729,3600.0],["1995-07-14",29.5612,30.1261,28.9963,30.1261,6000.0],["1995-07-17",30.3144,30.8792,30.1261,30.8792,6360.0],["1995-07-18",30.8792,32.1972,30.8792,31.2558,9160.0],["1995-07-19",31.2558,32.009,31.2558,31.8207,10360.0],["1995-07-20",31.4441,32.009,31.2558,31.6324,6640.0],["1995-07-21",31.4441,32.7621,31.4441,32.7621,2840.0],["1995-07-24",32.7621,35.5864,32.7621,35.5864,6120.0],["1995-07-25",35.2098,36.7162,34.8333,35.0216,13560.0],["1995-07-26",34.8333,34.8333,33.8918,34.645,14760.0],["1995-07-27",34.645,34.645,33.8918,34.0801,6320.0],["1995-07-28",34.0801,34.0801,33.7035,34.0801,1480.0],["1995-07-31",33.8918,33.8918,33.5153,33.8918,2440.0],["1995-08-01",33.5153,33.5153,32.7621,32.7621,5320.0],["1995-08-02",32.5738,32.5738,31.8207,32.3855,4840.0],["1995-08-03",32.1972,32.9504,32.1972,32.5738,11880.0],["1995-08-04",32.7621,33.1387,32.7621,32.9504,3440.0],["1995-08-07",32.7621,32.7621,31.4441,31.4441,4560.0],["1995-08-08",31.6324,32.3855,31.4441,32.009,12240.0],["1995-08-09",32.1972,32.5738,32.0089,32.1972,5280.0],["1995-08-10",32.0089,32.3855,32.0089,32.3855,5960.0],["1995-08-11",32.3855,32.3855,32.1972,32.1972,5360.0],["1995-08-14",32.1972,32.1972,30.8792,31.2558,8880.0],["1995-08-15",31.0675,31.8207,31.0675,31.6324,13400.0],["1995-08-16",31.4441,31.6324,31.4441,31.6324,2920.0],["1995-08-17",31.6324,32.5738,31.2558,32.5738,35640.0],["1995-08-18",32.5738,33.5153,32.5738,33.1387,63280.0],["1995-08-21",33.327,33.7035,33.327,33.7035,4000.0],["1995-08-22",33.5153,33.7035,33.1387,33.7035,7320.0],["1995-08-23",34.8333,35.2098,34.4567,34.645,58200.0],["1995-08-24",34.4567,34.4567,34.0801,34.0801,8880.0],["1995-08-25",34.2684,34.4567,34.0801,34.2684,7320.0],["1995-08-28",34.4567,34.4567,34.2684,34.4567,3320.0],["1995-08-29",34.4567,35.7747,34.4567,35.5864,7920.0],["1995-08-30",35.7747,35.963,35.7747,35.963,12200.0],["1995-08-31",35.963,36.1513,35.963,36.1513,7600.0],["1995-09-01",35.963,36.1513,35.7747,35.7747,1200.0],["1995-09-05",35.5864,35.5864,34.8333,35.2098,3200.0],["1995-09-06",35.5864,35.963,35.5864,35.963,1080.0],["1995-09-07",35.963,35.963,35.2099,35.7747,5320.0],["1995-09-08",35.5864,35.7747,35.3981,35.7747,3720.0],["1995-09-11",35.7747,35.7747,34.645,34.645,4960.0],["1995-09-12",34.8333,34.8333,33.8918,34.0801,4960.0],["1995-09-13",33.7035,34.645,33.5152,34.0801,6560.0],["1995-09-14",34.2684,34.645,34.2684,34.2684,7200.0],["1995-09-15",33.8918,33.8918,32.9504,32.9504,10600.0],["1995-09-18",32.5738,32.9504,32.1972,32.5738,14400.0],["1995-09-19",32.3855,32.9504,32.3855,32.9504,10760.0],["1995-09-20",32.9504,32.9504,32.7621,32.7621,2880.0],["1995-09-21",32.7621,32.7621,32.009,32.009,5960.0],["1995-09-22",32.009,32.1972,32.009,32.009,8880.0],["1995-09-25",32.1972,32.1972,31.6324,32.009,2360.0],["1995-09-26",32.0089,32.1972,31.6324,32.1972,2480.0],["1995-09-27",32.1972,32.1972,31.8207,31.8207,1080.0],["1995-09-28",32.009,33.1387,32.009,33.1387,18520.0],["1995-09-29",33.5153,33.8918,33.5153,33.8918,5080.0],["1995-10-02",33.7035,33.7035,33.5153,33.7035,2520.0],["1995-10-03",33.7035,33.7035,32.9504,32.9504,12000.0],["1995-10-04",33.1387,33.1387,32.7621,32.7621,5240.0],["1995-10-05",32.9504,32.9504,32.1972,32.5738,14520.0],["1995-10-06",32.3855,32.7621,32.1972,32.7621,2800.0],["1995-10-09",32.9504,32.9504,32.1972,32.3855,4040.0],["1995-10-10",32.5738,32.5738,32.3855,32.3855,840.0],["1995-10-11",32.3855,32.5738,32.1972,32.1972,2680.0],["1995-10-12",32.1972,32.5738,32.1972,32.1972,6440.0],["1995-10-13",32.009,32.3855,32.009,32.009,3600.0],["1995-10-16",32.009,32.009,31.2558,31.6324,15160.0],["1995-10-17",31.6324,31.6324,31.0675,31.4441,15960.0],["1995-10-18",31.4441,32.009,31.0675,31.6324,19240.0],["1995-10-19",31.8207,31.8207,31.0675,31.2558,6040.0],["1995-10-20",31.0675,31.0675,28.9963,28.9963,31760.0],["1995-10-23",28.9963,28.9963,28.4315,28.9963,26640.0],["1995-10-24",29.3729,29.7495,28.9963,29.7495,17480.0],["1995-10-25",29.7495,29.7495,29.1846,29.1846,11920.0],["1995-10-26",29.5612,29.5612,28.0549,28.4315,15680.0],["1995-10-27",28.2432,28.808,27.8666,28.6198,22360.0],["1995-10-30",28.2432,29.1846,28.2432,28.9963,6480.0],["1995-10-31",29.1846,29.3729,28.9964,29.1846,9760.0],["1995-11-01",29.1846,29.1846,28.9963,28.9963,2040.0],["1995-11-02",29.1846,29.5612,29.1846,29.3729,1840.0],["1995-11-03",29.5612,30.1261,29.3729,29.7495,3720.0],["1995-11-06",29.7495,29.9378,29.3729,29.5612,2360.0],["1995-11-07",29.7495,29.7495,29.3729,29.5612,2600.0],["1995-11-08",29.5612,29.5612,28.8081,28.9963,9840.0],["1995-11-09",28.6198,28.808,28.6198,28.808,1800.0],["1995-11-10",28.4315,28.9963,28.4315,28.9963,1080.0],["1995-11-13",28.6198,28.6198,28.4315,28.6198,1440.0],["1995-11-14",28.4315,28.4315,27.1135,27.6783,14000.0],["1995-11-15",27.49,27.6783,25.9837,26.7369,7920.0],["1995-11-16",26.5486,27.49,26.5486,27.1135,5840.0],["1995-11-17",27.3018,28.0549,27.1135,28.0549,4320.0],["1995-11-20",28.0549,28.0549,27.49,27.49,6840.0],["1995-11-21",27.6783,27.6783,27.49,27.6783,840.0],["1995-11-22",27.8666,28.2432,27.6783,27.6783,1600.0],["1995-11-24",27.6783,27.6783,27.6783,27.6783,0.0],["1995-11-27",27.1135,27.3017,27.1135,27.3017,5360.0],["1995-11-28",27.3017,27.6783,27.3017,27.3017,2280.0],["1995-11-29",27.1135,27.3017,27.1135,27.3017,2960.0],["1995-11-30",27.1135,28.4315,27.1135,28.4315,8960.0],["1995-12-01",28.6198,29.3729,28.6198,28.9963,10600.0],["1995-12-04",28.9963,29.1846,28.8081,28.9963,1600.0],["1995-12-05",29.1846,29.1846,28.9963,28.9963,2560.0],["1995-12-06",28.9964,29.1846,28.6198,29.1846,1400.0],["1995-12-07",29.3729,29.3729,28.9964,29.1846,1800.0],["1995-12-08",29.3729,29.5612,29.3729,29.3729,1720.0],["1995-12-11",29.5612,29.5612,28.9963,29.3729,2000.0],["1995-12-12",29.3729,29.9378,29.3729,29.9378,1880.0],["1995-12-13",29.6807,30.2478,29.6807,30.2478,1760.0],["1995-12-14",30.2478,31.004,30.0588,31.004,5840.0],["1995-12-15",31.5712,31.9493,31.3821,31.7602,6880.0],["1995-12-18",31.3821,32.8945,31.3821,32.7055,5040.0],["1995-12-19",32.7055,33.8397,32.7055,33.8397,19200.0],["1995-12-20",33.6507,34.5959,33.2726,34.5959,10960.0],["1995-12-21",34.596,34.785,33.8398,34.2179,8040.0],["1995-12-22",34.2178,34.2178,33.2726,33.6507,2520.0],["1995-12-26",33.2726,34.2178,33.2726,34.0288,5720.0],["1995-12-27",34.0288,34.0288,33.6507,33.8397,2240.0],["1995-12-28",34.0288,34.0288,33.0836,33.2726,8960.0],["1995-12-29",33.2726,33.8397,33.2726,33.8397,2080.0],["1996-01-02",33.8398,34.5959,33.8398,34.5959,2800.0],["1996-01-03",34.785,35.1631,34.785,34.785,5920.0],["1996-01-04",34.785,34.974,34.785,34.785,2400.0],["1996-01-05",34.785,34.974,34.785,34.974,1960.0],["1996-01-08",34.974,34.974,34.4069,34.785,4280.0],["1996-01-09",34.596,34.596,34.0288,34.4069,8280.0],["1996-01-10",34.4069,34.4069,32.3274,32.7055,5000.0],["1996-01-11",32.7055,32.7055,31.7602,32.7055,8640.0],["1996-01-12",32.7055,32.8945,31.9493,32.5164,5600.0],["1996-01-15",32.3274,32.7055,32.3274,32.5164,480.0],["1996-01-16",32.7055,32.7055,32.5164,32.5164,720.0],["1996-01-17",32.3274,32.5164,32.3274,32.3274,1840.0],["1996-01-18",32.1383,32.1383,31.004,31.3821,5840.0],["1996-01-19",31.3821,31.3821,31.004,31.1931,1040.0],["1996-01-22",31.1931,31.3821,31.004,31.1931,2320.0],["1996-01-23",31.1931,32.5164,31.004,32.3274,10400.0],["1996-01-24",32.5164,33.8398,32.1383,33.2726,9280.0],["1996-01-25",33.4617,33.4617,33.0836,33.0836,1120.0],["1996-01-26",33.2726,33.2726,32.7055,32.7055,3080.0],["1996-01-29",32.7055,32.7055,32.5164,32.5164,720.0],["1996-01-30",32.5164,34.0288,32.5164,34.0288,8840.0],["1996-01-31",34.0288,34.4069,33.8398,34.0288,9800.0],["1996-02-01",34.0288,34.0288,33.6507,33.6507,2360.0],["1996-02-02",33.8397,33.8397,33.6507,33.6507,960.0],["1996-02-05",33.2726,35.1631,33.2726,35.1631,24000.0],["1996-02-06",34.9741,36.1084,34.9741,36.1084,17800.0],["1996-02-07",35.9193,36.2974,35.9193,35.9193,5560.0],["1996-02-08",36.1083,36.1083,35.7302,35.7302,8400.0],["1996-02-09",35.7303,36.1084,35.7303,36.1084,12400.0],["1996-02-12",35.7302,36.6755,35.1631,35.9193,27520.0],["1996-02-13",35.9193,36.1083,35.7302,35.7302,2480.0],["1996-02-14",35.5412,35.5412,34.974,34.974,2120.0],["1996-02-15",34.785,34.9741,34.2179,34.2179,3480.0],["1996-02-16",34.2178,34.785,34.2178,34.785,4000.0],["1996-02-20",34.4069,34.974,34.4069,34.974,3240.0],["1996-02-21",34.785,35.1631,34.785,35.1631,1360.0],["1996-02-22",35.3521,35.3521,34.974,35.3521,3040.0],["1996-02-23",34.785,35.5412,34.596,35.3521,5000.0],["1996-02-26",35.1631,35.7302,34.974,35.3521,4760.0],["1996-02-27",35.5412,35.7302,35.1631,35.7302,2120.0],["1996-02-28",35.7302,35.9193,35.1631,35.5412,6520.0],["1996-02-29",35.3521,35.3521,35.1631,35.3521,800.0],["1996-03-01",35.5412,35.9193,35.3521,35.7302,3520.0],["1996-03-04",35.7302,35.9193,34.974,35.5412,8920.0],["1996-03-05",35.1631,35.1631,34.974,34.974,3080.0],["1996-03-06",34.974,35.5412,34.974,34.974,3880.0],["1996-03-07",34.974,35.1631,34.785,34.974,3240.0],["1996-03-08",34.785,34.785,33.2726,33.2726,8000.0],["1996-03-11",33.2726,33.6507,33.2726,33.4616,5160.0],["1996-03-12",33.6507,33.6507,33.2726,33.6507,16040.0],["1996-03-13",33.6127,33.8026,33.4228,33.6127,2560.0],["1996-03-14",33.8026,34.1824,33.6127,33.6127,3680.0],["1996-03-15",33.6127,33.9925,33.6127,33.8026,1560.0],["1996-03-18",33.8026,34.942,33.8026,34.7521,4440.0],["1996-03-19",35.1319,36.0814,35.1319,35.7016,19120.0],["1996-03-20",35.5117,35.7016,34.7521,35.7016,18400.0],["1996-03-21",35.7017,37.2209,35.7017,36.8411,25680.0],["1996-03-22",36.8411,36.8411,36.0815,36.0815,3720.0],["1996-03-25",35.8916,35.8916,35.7017,35.8916,4600.0],["1996-03-26",35.7016,36.4613,35.1319,36.4613,11080.0],["1996-03-27",36.4613,36.8411,36.2714,36.4613,7960.0],["1996-03-28",36.6512,36.6512,35.8916,36.2714,3080.0],["1996-03-29",36.2714,36.6512,36.2714,36.4613,4520.0],["1996-04-01",36.6512,36.6512,36.2714,36.6512,2640.0],["1996-04-02",36.6512,36.8411,36.6512,36.6512,1000.0],["1996-04-03",36.6512,36.6512,35.8916,35.8916,1280.0],["1996-04-04",35.8916,36.2714,35.8916,36.2714,1400.0],["1996-04-08",35.8915,36.0814,35.5117,35.7016,2800.0],["1996-04-09",35.7016,35.7016,34.7521,35.1319,6640.0],["1996-04-10",34.942,35.3218,34.942,35.1319,3160.0],["1996-04-11",35.1319,35.5117,35.1319,35.5117,7200.0],["1996-04-12",35.7016,35.8915,35.5117,35.7016,1080.0],["1996-04-15",35.8916,35.8916,34.942,34.942,5200.0],["1996-04-16",34.942,34.942,34.3723,34.7521,1600.0],["1996-04-17",34.3723,34.5622,34.1824,34.5622,5280.0],["1996-04-18",34.5622,34.5622,33.9925,34.1824,2640.0],["1996-04-19",34.5622,34.942,34.3723,34.3723,1840.0],["1996-04-22",34.1824,34.1824,33.2329,33.4228,15560.0],["1996-04-23",33.4228,34.3723,33.4228,34.1824,1600.0],["1996-04-24",34.3723,34.7521,34.3723,34.3723,4880.0],["1996-04-25",34.5622,34.9421,34.5622,34.5622,1320.0],["1996-04-26",34.7522,34.7522,34.3723,34.5622,1600.0],["1996-04-29",34.3723,34.5622,34.3723,34.5622,1880.0],["1996-04-30",34.3723,34.942,34.1824,34.942,4560.0],["1996-05-01",34.942,35.1319,34.942,35.1319,1600.0],["1996-05-02",35.1319,35.1319,34.3723,34.3723,560.0],["1996-05-03",34.3723,34.5622,34.3723,34.5622,1680.0],["1996-05-06",34.3723,34.3723,33.4228,33.6127,3040.0],["1996-05-07",33.4228,33.8026,33.4228,33.4228,16360.0],["1996-05-08",33.4228,33.6127,33.4228,33.6127,720.0],["1996-05-09",33.6127,33.6127,33.043,33.043,2960.0],["1996-05-10",33.2329,33.2329,33.2329,33.2329,1120.0],["1996-05-13",33.2329,33.2329,33.043,33.043,720.0],["1996-05-14",33.4228,33.8026,33.4228,33.6127,8160.0],["1996-05-15",33.6127,33.9925,33.4228,33.4228,5960.0],["1996-05-16",33.4228,33.4228,31.7137,31.9036,9680.0],["1996-05-17",32.0935,32.2834,30.9541,31.9036,9960.0],["1996-05-20",31.7137,31.9036,31.3339,31.9036,2200.0],["1996-05-21",31.9036,31.9036,31.144,31.9036,3880.0],["1996-05-22",31.9036,32.6632,31.5238,32.2834,3040.0],["1996-05-23",32.0935,32.2834,32.0935,32.2834,1360.0],["1996-05-24",32.0935,32.0935,32.0935,32.0935,1120.0],["1996-05-28",32.0935,32.0935,31.144,31.144,6040.0],["1996-05-29",31.3339,31.7137,30.7642,30.9541,4760.0],["1996-05-30",30.7642,30.9541,30.3844,30.5743,6840.0],["1996-05-31",30.7642,31.144,30.5743,31.144,4680.0],["1996-06-03",31.144,31.5238,31.144,31.5238,1520.0],["1996-06-04",31.144,31.3339,31.144,31.3339,640.0],["1996-06-05",30.9541,32.2834,30.9541,32.2834,7160.0],["1996-06-06",32.0935,32.0935,31.7137,32.0935,2040.0],["1996-06-07",32.0935,32.0935,31.5238,31.7137,480.0],["1996-06-10",31.7137,31.7137,31.3339,31.3339,320.0],["1996-06-11",31.144,31.5238,31.144,31.3339,5440.0],["1996-06-12",31.4866,31.4866,31.1049,31.4866,1840.0],["1996-06-13",31.2957,31.6774,31.1049,31.6774,2080.0],["1996-06-14",31.8682,31.8682,31.2957,31.6774,1720.0],["1996-06-17",31.4866,32.059,31.2957,32.059,3840.0],["1996-06-18",31.8682,32.4407,31.8682,32.2499,12480.0],["1996-06-19",32.4407,32.6315,32.2499,32.4407,2040.0],["1996-06-20",32.4407,32.8224,32.2499,32.6315,2320.0],["1996-06-21",32.8223,32.8223,32.2499,32.2499,3080.0],["1996-06-24",32.4407,32.6315,32.4407,32.6315,1000.0],["1996-06-25",32.8223,32.8223,32.6315,32.8223,5320.0],["1996-06-26",32.8223,32.8223,32.8223,32.8223,1480.0],["1996-06-27",32.8224,33.5857,32.8224,33.3948,2840.0],["1996-06-28",33.7765,35.1123,33.7765,35.1123,17400.0],["1996-07-01",34.7306,34.7306,33.3948,34.1581,7040.0],["1996-07-02",34.5398,34.5398,33.3948,34.1581,7360.0],["1996-07-03",33.9673,33.9673,33.9673,33.9673,1960.0],["1996-07-05",33.5856,33.9673,33.5856,33.9673,800.0],["1996-07-08",33.7765,33.7765,33.5857,33.7765,480.0],["1996-07-09",33.7765,33.9673,33.7765,33.9673,1640.0],["1996-07-10",33.7765,33.9673,33.3948,33.9673,6680.0],["1996-07-11",34.1581,34.1581,33.7765,33.9673,18520.0],["1996-07-12",33.9673,33.9673,33.9673,33.9673,40.0],["1996-07-15",33.5857,33.7765,33.5857,33.7765,1000.0],["1996-07-16",33.5857,33.5857,32.0591,33.0132,6760.0],["1996-07-17",33.0132,33.5857,33.0132,33.3948,8560.0],["1996-07-18",33.3948,33.3948,32.8224,33.0132,15360.0],["1996-07-19",33.0132,33.204,33.0132,33.0132,760.0],["1996-07-22",32.8224,33.0132,32.6315,33.0132,1480.0],["1996-07-23",32.8223,32.8223,32.2499,32.2499,5880.0],["1996-07-24",32.2499,32.2499,31.4866,31.4866,4760.0],["1996-07-25",31.6774,31.6774,31.2957,31.4866,3280.0],["1996-07-26",31.2957,31.4866,31.2957,31.4866,840.0],["1996-07-29",31.2957,31.2957,31.1049,31.2957,400.0],["1996-07-30",31.1049,31.1049,30.7233,31.1049,3960.0],["1996-07-31",30.9141,31.4866,29.7691,31.4866,7960.0],["1996-08-01",31.6774,31.6774,30.9141,30.9141,4640.0],["1996-08-02",31.1049,31.1049,30.9141,30.9141,2000.0],["1996-08-05",30.9141,30.9141,30.5324,30.5324,5880.0],["1996-08-06",30.5324,31.2957,30.5324,31.1049,2200.0],["1996-08-07",31.2957,32.2499,31.2957,32.2499,5240.0],["1996-08-08",32.059,32.4407,32.059,32.4407,680.0],["1996-08-09",32.4407,33.204,32.4407,33.204,15680.0],["1996-08-12",33.204,33.5857,33.204,33.3948,4760.0],["1996-08-13",33.204,33.204,32.8223,32.8223,1520.0],["1996-08-14",32.6315,32.8223,32.2499,32.8223,2000.0],["1996-08-15",33.0132,33.0132,32.4407,32.4407,25520.0],["1996-08-16",32.8224,33.0132,32.6315,32.6315,42840.0],["1996-08-19",32.6315,32.6315,32.059,32.6315,62600.0],["1996-08-20",32.2499,32.2499,30.9141,31.2957,6080.0],["1996-08-21",31.2957,32.8223,31.2957,32.8223,11400.0],["1996-08-22",33.5857,33.9673,33.3948,33.7765,5200.0],["1996-08-23",33.9673,35.1123,33.9673,34.9215,22560.0],["1996-08-26",35.1123,35.3031,34.9214,35.3031,5600.0],["1996-08-27",35.1123,35.3031,34.7306,34.9215,7840.0],["1996-08-28",35.1123,35.1123,34.5398,34.5398,3960.0],["1996-08-29",34.7306,35.1123,34.7306,34.9215,1720.0],["1996-08-30",35.1123,35.1123,33.9673,34.349,2560.0],["1996-09-03",33.9673,34.349,33.9673,34.1581,840.0],["1996-09-04",33.7765,33.7765,32.8223,33.204,3000.0],["1996-09-05",33.0132,33.0132,32.6315,32.6315,3120.0],["1996-09-06",32.8223,32.8223,32.2499,32.2499,2760.0],["1996-09-09",32.4407,32.4407,32.059,32.4407,4880.0],["1996-09-10",32.4407,32.6315,32.4407,32.6315,5960.0],["1996-09-11",32.9766,32.9766,32.5932,32.5932,7640.0],["1996-09-12",32.4014,32.5932,32.4014,32.4014,11000.0],["1996-09-13",32.5932,32.5932,32.4014,32.5932,2880.0],["1996-09-16",32.4015,32.5932,32.018,32.2097,7920.0],["1996-09-17",32.018,32.4014,32.018,32.4014,28360.0],["1996-09-18",32.2097,32.4014,32.2097,32.4014,2000.0],["1996-09-19",32.018,32.2097,32.018,32.018,13120.0],["1996-09-20",32.018,32.7849,32.018,32.4014,8200.0],["1996-09-23",32.018,32.018,31.4428,31.4428,6680.0],["1996-09-24",31.2511,33.1683,31.2511,32.9766,9080.0],["1996-09-25",33.1683,34.5104,33.1683,34.5104,4320.0],["1996-09-26",34.3187,35.2773,34.127,34.8939,9600.0],["1996-09-27",34.7021,34.7021,34.3187,34.7021,2960.0],["1996-09-30",34.5104,34.7021,34.3187,34.7021,3040.0],["1996-10-01",34.7022,34.7022,34.3187,34.3187,840.0],["1996-10-02",34.3187,34.5104,33.9352,34.127,2920.0],["1996-10-03",33.9352,34.5104,33.7435,34.5104,4000.0],["1996-10-04",34.3187,35.2773,34.3187,35.0856,1640.0],["1996-10-07",34.8939,34.8939,34.7021,34.7021,560.0],["1996-10-08",35.0856,35.2773,34.8939,35.2773,33160.0],["1996-10-09",35.2773,35.6608,35.2773,35.6608,2720.0],["1996-10-10",35.6608,37.0028,35.469,37.0028,14600.0],["1996-10-11",36.8111,37.0028,36.4277,36.6194,5720.0],["1996-10-14",36.4277,37.0028,36.4277,36.8111,2680.0],["1996-10-15",37.0029,37.0029,36.0442,36.4277,4520.0],["1996-10-16",36.236,36.6194,36.236,36.6194,3560.0],["1996-10-17",36.8111,36.8111,36.0442,36.4277,5040.0],["1996-10-18",36.4277,36.8111,36.236,36.6194,3920.0],["1996-10-21",36.6194,36.8111,36.6194,36.6194,5120.0],["1996-10-22",36.8111,36.8111,36.6194,36.8111,2760.0],["1996-10-23",36.6194,36.8111,36.4277,36.6194,3120.0],["1996-10-24",36.236,36.4277,35.4691,35.6608,7840.0],["1996-10-25",35.6608,35.6608,35.4691,35.6608,600.0],["1996-10-28",35.6608,35.6608,34.8939,35.2773,9200.0],["1996-10-29",34.7022,35.8525,34.7022,35.6608,7800.0],["1996-10-30",35.469,35.6608,35.2773,35.2773,2400.0],["1996-10-31",35.4691,35.6608,35.4691,35.6608,1680.0],["1996-11-01",35.6608,35.6608,35.2773,35.469,2440.0],["1996-11-04",35.2773,35.469,34.7021,35.0856,2960.0],["1996-11-05",34.8939,35.0856,34.8939,35.0856,7120.0],["1996-11-06",35.0856,35.0856,34.7021,34.7021,2000.0],["1996-11-07",34.7021,34.7021,34.5104,34.7021,1120.0],["1996-11-08",34.7021,34.7021,34.5104,34.5104,160.0],["1996-11-11",34.7021,34.7021,34.7021,34.7021,160.0],["1996-11-12",34.5104,34.7021,34.5104,34.5104,1360.0],["1996-11-13",34.7021,35.6608,34.7021,35.469,11440.0],["1996-11-14",36.0442,36.8111,36.0442,36.2359,7240.0],["1996-11-15",36.2359,36.2359,35.0856,35.0856,4240.0],["1996-11-18",35.2773,35.2773,35.0856,35.0856,800.0],["1996-11-19",35.0856,36.6194,35.0856,36.6194,1960.0],["1996-11-20",36.4277,37.1946,35.8525,36.2359,15560.0],["1996-11-21",36.4277,37.0028,36.4277,37.0028,7360.0],["1996-11-22",37.0028,37.578,36.8111,36.8111,36680.0],["1996-11-25",37.0028,38.3449,37.0028,38.3449,14280.0],["1996-11-26",38.3449,39.3035,38.3449,38.9201,19880.0],["1996-11-27",38.9201,39.3035,38.3449,38.5366,11280.0],["1996-11-29",38.5366,38.9201,38.3449,38.9201,2160.0],["1996-12-02",38.9201,39.1118,38.7284,38.9201,11360.0],["1996-12-03",38.9201,39.1118,38.7284,39.1118,19760.0],["1996-12-04",39.3035,40.6456,38.9201,40.6456,15800.0],["1996-12-05",40.6456,41.6042,40.6456,41.0291,14480.0],["1996-12-06",40.8373,41.0291,40.2622,40.2622,4000.0],["1996-12-09",40.4539,41.796,40.4539,41.4125,4240.0],["1996-12-10",41.6042,43.5215,41.6042,42.1794,12800.0],["1996-12-11",41.7561,41.7561,40.4091,40.6015,16080.0],["1996-12-12",40.2167,40.6015,39.8318,39.8318,4840.0],["1996-12-13",40.0243,40.0243,39.2546,39.2546,13840.0],["1996-12-16",39.2546,39.6394,38.6773,39.6394,5440.0],["1996-12-17",40.4091,40.4091,39.8318,40.0243,5320.0],["1996-12-18",40.0243,40.2167,39.2546,39.447,5840.0],["1996-12-19",39.447,39.6394,39.0621,39.447,13720.0],["1996-12-20",39.8318,39.8318,39.447,39.6394,15400.0],["1996-12-23",39.6394,39.6394,38.8697,39.2546,7320.0],["1996-12-24",39.2546,39.2546,39.2546,39.2546,280.0],["1996-12-26",38.8697,39.0621,38.6773,39.0621,4880.0],["1996-12-27",39.0621,40.0243,39.0621,39.8318,4040.0],["1996-12-30",40.0242,40.0242,39.0621,39.0621,8240.0],["1996-12-31",40.0243,40.2167,39.8318,40.0243,5720.0],["1997-01-02",40.794,40.794,40.0243,40.0243,10240.0],["1997-01-03",40.2167,40.4091,39.6394,39.6394,2000.0],["1997-01-06",40.0243,40.0243,39.6394,39.8318,4280.0],["1997-01-07",39.8318,40.0242,39.0621,39.6394,7080.0],["1997-01-08",39.447,40.4091,39.447,40.2167,8560.0],["1997-01-09",40.4091,40.794,40.0243,40.6015,5920.0],["1997-01-10",40.6015,41.9485,40.4091,41.5637,16560.0],["1997-01-13",41.9485,41.9485,40.0243,40.0243,10240.0],["1997-01-14",40.2167,40.4091,38.4849,38.6773,12600.0],["1997-01-15",38.4849,38.6773,38.4849,38.4849,5480.0],["1997-01-16",38.6773,40.4091,38.6773,40.4091,14360.0],["1997-01-17",40.2167,40.9864,40.2167,40.6015,11520.0],["1997-01-20",40.6015,40.794,40.2167,40.2167,21360.0],["1997-01-21",40.4091,40.9864,40.2167,40.9864,13080.0],["1997-01-22",40.794,40.794,40.6015,40.6015,4200.0],["1997-01-23",40.9864,42.1409,40.9864,41.1788,19840.0],["1997-01-24",41.1788,41.3712,40.6015,40.9864,7080.0],["1997-01-27",40.9864,41.1788,40.6015,40.6015,2960.0],["1997-01-28",40.794,40.9864,40.6015,40.6015,9240.0],["1997-01-29",40.4091,40.794,40.4091,40.4091,8240.0],["1997-01-30",40.4091,40.794,40.4091,40.794,2560.0],["1997-01-31",40.794,40.794,40.5053,40.794,4280.0],["1997-02-03",40.4091,40.9864,40.4091,40.9864,13440.0],["1997-02-04",40.9864,40.9864,40.794,40.9864,6720.0],["1997-02-05",40.9864,40.9864,40.794,40.9864,2880.0],["1997-02-06",41.1788,41.1788,40.4091,40.6015,8880.0],["1997-02-07",40.6015,40.794,40.6015,40.6015,2960.0],["1997-02-10",40.6015,40.6015,40.2167,40.4091,7720.0],["1997-02-11",40.4091,40.794,40.0243,40.4091,8920.0],["1997-02-12",40.0243,40.6015,39.6394,40.4091,9440.0],["1997-02-13",40.9864,41.5637,40.4091,40.794,10040.0],["1997-02-14",41.1788,41.3712,40.9864,41.1788,1720.0],["1997-02-18",40.794,40.9864,40.2167,40.9864,7800.0],["1997-02-19",40.9864,40.9864,38.6773,38.6773,10520.0],["1997-02-20",38.8697,40.0243,38.4849,40.0243,19240.0],["1997-02-21",40.4091,40.4091,40.2167,40.4091,3080.0],["1997-02-24",40.794,41.5637,40.794,41.5637,16200.0],["1997-02-25",41.7561,42.1409,41.7561,41.9485,20040.0],["1997-02-26",41.9485,41.9485,41.3712,41.3712,8080.0],["1997-02-27",41.3712,42.9106,41.3712,42.3333,25480.0],["1997-02-28",42.9106,43.2955,41.9485,43.2955,9200.0],["1997-03-03",43.1031,43.1031,41.9485,41.9485,3320.0],["1997-03-04",41.9485,42.5258,41.9485,42.1409,6560.0],["1997-03-05",42.3333,42.7182,42.3333,42.5258,4920.0],["1997-03-06",42.3334,44.2576,42.3334,43.1031,18200.0],["1997-03-07",43.2955,43.6803,42.9106,43.6803,8680.0],["1997-03-10",43.2955,43.4879,43.2955,43.4879,4720.0],["1997-03-11",43.4879,43.6803,42.3333,43.2955,8560.0],["1997-03-12",42.9012,42.9012,42.5147,42.9012,2760.0],["1997-03-13",41.7417,42.1282,41.5485,41.5485,13560.0],["1997-03-14",41.162,41.162,41.162,41.162,6760.0],["1997-03-17",41.3552,41.5485,41.162,41.5485,2960.0],["1997-03-18",42.1283,42.1283,41.7418,41.935,9800.0],["1997-03-19",41.7417,41.935,41.5485,41.5485,13800.0],["1997-03-20",41.7418,41.935,41.5485,41.935,10080.0],["1997-03-21",41.7418,41.7418,40.9688,40.9688,6880.0],["1997-03-24",40.7755,40.7755,40.0025,40.0025,1440.0],["1997-03-25",39.8093,40.389,39.0363,39.2295,9120.0],["1997-03-26",39.0363,39.8093,38.6498,39.616,4640.0],["1997-03-27",39.2295,39.4228,38.6498,38.843,2160.0],["1997-03-31",38.6498,39.2295,38.6498,39.2295,7120.0],["1997-04-01",39.2295,39.2295,38.2633,38.6498,6760.0],["1997-04-02",38.6498,38.843,38.6498,38.6498,4160.0],["1997-04-03",38.843,38.843,38.6498,38.843,4400.0],["1997-04-04",38.843,39.4228,38.6498,39.4228,8880.0],["1997-04-07",39.4228,39.4228,39.0363,39.4228,1440.0],["1997-04-08",39.2295,39.2295,38.843,39.2295,1880.0],["1997-04-09",38.843,39.0363,38.843,39.0363,1600.0],["1997-04-10",39.0363,39.0363,37.8768,37.8768,7160.0],["1997-04-11",37.8768,37.8768,37.6835,37.8768,1080.0],["1997-04-14",37.8768,38.07,37.1038,37.6835,6040.0],["1997-04-15",37.6835,38.2633,37.4903,38.2633,3120.0],["1997-04-16",38.07,38.2633,38.07,38.2633,2600.0],["1997-04-17",38.4565,38.4565,38.2633,38.2633,800.0],["1997-04-18",38.4565,38.4565,37.8768,38.07,1840.0],["1997-04-21",37.8768,38.07,37.4903,37.4903,3640.0],["1997-04-22",37.6835,38.07,37.4903,38.07,2520.0],["1997-04-23",37.8768,37.8768,37.6835,37.8768,880.0],["1997-04-24",37.8768,38.4565,37.8768,38.07,2840.0],["1997-04-25",38.07,38.07,37.8768,38.07,2240.0],["1997-04-28",38.07,38.2633,37.8768,38.2633,1240.0],["1997-04-29",38.07,40.0025,38.07,40.0025,4480.0],["1997-04-30",39.8093,40.389,39.616,40.389,7040.0],["1997-05-01",40.389,41.162,40.389,41.162,3720.0],["1997-05-02",41.162,42.1283,41.162,41.3553,9880.0],["1997-05-05",41.5485,42.1283,40.0025,40.5823,6200.0],["1997-05-06",40.389,40.389,38.6498,38.6498,4280.0],["1997-05-07",38.843,39.616,38.843,39.4228,1840.0],["1997-05-08",39.4228,40.0025,39.4228,39.8092,2280.0],["1997-05-09",40.0025,40.0025,39.4228,39.4228,7200.0],["1997-05-12",39.616,39.616,38.843,38.843,3760.0],["1997-05-13",39.4228,39.4228,37.297,37.6835,8920.0],["1997-05-14",37.8768,38.6498,36.7173,38.2633,9880.0],["1997-05-15",38.4565,38.6498,38.2633,38.2633,4200.0],["1997-05-16",38.4565,38.4565,36.3308,36.9105,9600.0],["1997-05-19",36.9105,37.1038,36.1375,36.3308,8400.0],["1997-05-20",36.3308,37.297,36.3308,37.297,20920.0],["1997-05-21",37.4903,37.6835,37.297,37.297,6840.0],["1997-05-22",37.297,38.2633,37.1038,37.8768,14800.0],["1997-05-23",37.8768,38.07,37.8768,38.07,1800.0],["1997-05-27",37.6835,37.8768,37.6835,37.8768,9240.0],["1997-05-28",37.6835,37.6835,37.4903,37.6835,10400.0],["1997-05-29",37.297,37.6835,37.1038,37.6835,3000.0],["1997-05-30",37.4903,38.2633,37.4903,38.07,4080.0],["1997-06-02",38.2633,38.6498,38.07,38.2633,4080.0],["1997-06-03",38.2633,38.2633,38.2633,38.2633,4680.0],["1997-06-04",38.07,39.2295,38.07,39.2295,3240.0],["1997-06-05",39.0363,39.0363,38.6498,39.0363,9480.0],["1997-06-06",38.843,39.8092,38.843,39.8092,4560.0],["1997-06-09",39.616,40.7755,39.616,40.7755,5440.0],["1997-06-10",40.5823,40.7755,40.389,40.5823,8600.0],["1997-06-11",40.5745,40.7686,40.3803,40.7686,2200.0],["1997-06-12",41.1569,41.9334,40.3803,41.1569,12760.0],["1997-06-13",41.351,41.7393,41.351,41.5452,3480.0],["1997-06-16",41.1569,41.1569,40.3803,40.9628,2720.0],["1997-06-17",40.9628,41.351,40.5745,41.1569,5640.0],["1997-06-18",41.1569,41.5452,40.7686,40.9628,3760.0],["1997-06-19",40.9628,40.9628,40.5745,40.9628,2320.0],["1997-06-20",40.7686,40.7686,40.3804,40.3804,9840.0],["1997-06-23",40.1862,40.3803,39.7979,39.7979,1800.0],["1997-06-24",39.9921,40.3804,39.6038,39.6038,5880.0],["1997-06-25",39.7979,40.1862,39.7979,40.1862,1960.0],["1997-06-26",39.9921,40.5745,39.7979,40.1862,2520.0],["1997-06-27",40.1862,40.1862,39.7009,39.7979,2480.0],["1997-06-30",39.6038,40.3804,39.6038,40.1862,7640.0],["1997-07-01",40.1862,40.2833,39.9921,40.2833,1600.0],["1997-07-02",40.3804,40.4774,39.6038,39.6038,4680.0],["1997-07-03",39.7979,40.3803,39.7009,40.2833,1720.0],["1997-07-07",39.7979,40.1862,39.7979,40.1862,1280.0],["1997-07-08",39.9921,40.5745,39.9921,40.5745,3720.0],["1997-07-09",40.5745,40.5745,40.1862,40.1862,5360.0],["1997-07-10",40.5745,40.5745,39.0214,39.4097,7160.0],["1997-07-11",39.0214,39.4097,38.9243,39.3126,7560.0],["1997-07-14",39.3126,41.5452,39.3126,41.5452,13640.0],["1997-07-15",41.5452,41.5452,40.9628,40.9628,3240.0],["1997-07-16",40.8657,40.9628,40.3804,40.6716,19160.0],["1997-07-17",40.4774,40.7686,40.3803,40.4774,17560.0],["1997-07-18",40.3804,40.5745,39.7979,40.3804,7640.0],["1997-07-21",40.1862,40.1862,39.6038,39.6038,1160.0],["1997-07-22",39.7979,40.1862,39.7979,40.1862,2720.0],["1997-07-23",40.1862,41.5452,40.1862,41.4481,5080.0],["1997-07-24",41.1569,42.1276,41.0598,41.9334,13280.0],["1997-07-25",42.1276,43.4865,42.1276,43.2924,14840.0],["1997-07-28",43.6807,44.6514,42.9041,43.0012,12440.0],["1997-07-29",43.0012,43.6807,42.5158,42.9041,10640.0],["1997-07-30",43.0012,43.0983,42.71,43.0983,3240.0],["1997-07-31",43.1953,43.3895,43.0983,43.1953,9440.0],["1997-08-01",43.1953,43.2924,42.807,42.9041,5160.0],["1997-08-04",43.0012,43.0012,41.9334,42.3217,6360.0],["1997-08-05",42.71,43.0983,42.5158,43.0983,1400.0],["1997-08-06",42.5158,43.0012,42.3217,42.807,4760.0],["1997-08-07",43.0012,43.3895,43.0012,43.0983,1720.0],["1997-08-08",43.1953,43.1953,42.71,42.71,2800.0],["1997-08-11",42.71,43.0983,42.1276,42.3217,1480.0],["1997-08-12",42.71,43.3895,42.71,43.1953,1520.0],["1997-08-13",43.3895,43.3895,42.71,42.71,1840.0],["1997-08-14",42.807,42.807,42.71,42.807,2160.0],["1997-08-15",42.5158,42.9041,41.4481,41.5452,12800.0],["1997-08-18",41.1569,41.351,40.9628,41.351,7240.0],["1997-08-19",41.1569,41.1569,41.0598,41.1569,30600.0],["1997-08-20",41.1569,42.3217,41.0598,42.2247,10720.0],["1997-08-21",42.3217,42.9041,42.1276,42.71,2280.0],["1997-08-22",42.5159,43.2924,42.4188,43.2924,5600.0],["1997-08-25",43.2924,43.7777,43.0983,43.4865,12280.0],["1997-08-26",43.3895,43.3895,42.6129,42.6129,14320.0],["1997-08-27",42.71,42.9041,42.5158,42.9041,3400.0],["1997-08-28",42.9041,43.4865,42.807,43.3895,6760.0],["1997-08-29",43.0983,44.5543,42.71,43.7777,17960.0],["1997-09-02",43.8748,44.0689,43.5836,43.9719,3360.0],["1997-09-03",43.9719,44.0689,43.7777,44.0689,5160.0],["1997-09-04",44.069,44.8455,44.069,44.7484,3880.0],["1997-09-05",44.9426,45.622,44.6514,45.525,6280.0],["1997-09-08",45.6221,48.2429,45.6221,47.4664,13320.0],["1997-09-09",47.6605,48.0487,47.6605,47.7575,4120.0],["1997-09-10",47.7497,48.3344,47.5548,48.237,5040.0],["1997-09-11",48.237,49.6013,47.6523,49.5038,4280.0],["1997-09-12",49.6013,49.6013,48.9191,49.3089,4600.0],["1997-09-15",49.4064,52.2324,49.4064,52.2324,8000.0],["1997-09-16",52.0375,55.3507,52.0375,52.6222,31280.0],["1997-09-17",52.6222,53.2069,50.9655,51.94,15080.0],["1997-09-18",51.6476,53.0119,51.6476,52.5247,3480.0],["1997-09-19",51.94,53.7916,51.8426,53.7916,6200.0],["1997-09-22",53.4017,53.9864,52.9145,53.9864,3640.0],["1997-09-23",53.9864,53.9864,52.2324,53.4018,6240.0],["1997-09-24",53.4017,53.7915,52.8171,52.9145,4760.0],["1997-09-25",53.4018,53.4018,52.0375,52.1349,15680.0],["1997-09-26",52.1349,52.4273,51.7451,51.94,2440.0],["1997-09-29",51.4528,51.4528,50.4783,50.4783,4040.0],["1997-09-30",50.5757,50.6732,49.4064,50.6732,4560.0],["1997-10-01",51.4528,51.6477,51.2579,51.5502,3720.0],["1997-10-02",51.5502,51.5502,50.1859,50.2834,3720.0],["1997-10-03",50.2834,52.1349,50.2834,50.7706,6560.0],["1997-10-06",50.7706,51.2579,50.7706,51.063,3160.0],["1997-10-07",51.2579,52.817,51.063,52.817,1560.0],["1997-10-08",52.8171,53.3043,51.2579,51.2579,13240.0],["1997-10-09",50.8681,53.4018,50.186,53.4018,9280.0],["1997-10-10",53.4017,53.4017,52.8171,52.9145,2320.0],["1997-10-13",52.9145,52.9145,52.9145,52.9145,80.0],["1997-10-14",52.6221,52.6221,52.4272,52.5247,960.0],["1997-10-15",52.2324,52.2324,51.063,51.1604,3320.0],["1997-10-16",51.1604,51.4528,50.8681,51.4528,4560.0],["1997-10-17",50.8681,52.6222,50.0885,52.6222,11600.0],["1997-10-20",53.2068,53.2068,52.4273,53.0119,5560.0],["1997-10-21",53.4018,54.5711,53.2069,53.7916,7800.0],["1997-10-22",53.7916,53.7916,52.5247,52.7196,3400.0],["1997-10-23",52.4273,52.4273,52.0375,52.1349,1840.0],["1997-10-24",52.2324,52.2324,51.063,51.4528,4040.0],["1997-10-27",51.2579,51.2579,49.114,49.114,6040.0],["1997-10-28",47.5549,49.8936,47.1651,49.8936,11440.0],["1997-10-29",50.2834,51.4528,50.2834,51.2579,6560.0],["1997-10-30",51.1604,52.0374,51.1604,51.7451,2480.0],["1997-10-31",52.0375,52.7196,52.0375,52.4273,5960.0],["1997-11-03",52.0375,52.4273,52.0375,52.4273,3400.0],["1997-11-04",52.3298,53.012,52.1349,52.9145,5040.0],["1997-11-05",52.7196,52.7196,52.4273,52.6222,13800.0],["1997-11-06",52.6222,53.012,52.6222,52.6222,1600.0],["1997-11-07",52.4273,52.4273,51.3553,51.4528,8640.0],["1997-11-10",51.4528,51.8426,50.9655,51.6477,5880.0],["1997-11-11",51.5502,51.7451,51.3553,51.7451,1200.0],["1997-11-12",51.3553,51.3553,49.6987,49.7962,4160.0],["1997-11-13",49.6987,49.6987,48.0421,48.7242,6720.0],["1997-11-14",48.8217,49.9911,48.8217,49.5038,6080.0],["1997-11-17",49.5038,50.0885,49.5038,49.9911,2000.0],["1997-11-18",49.9911,51.6477,49.9911,51.1604,10480.0],["1997-11-19",50.8681,51.3553,49.8936,50.2834,6760.0],["1997-11-20",50.2834,51.2579,50.0885,50.8681,5000.0],["1997-11-21",51.2579,52.0375,51.1604,52.0375,1640.0],["1997-11-24",52.0375,52.2324,50.5757,50.8681,7000.0],["1997-11-25",50.6732,50.6732,49.8936,49.8936,3640.0],["1997-11-26",51.063,52.4273,51.063,52.3298,15840.0],["1997-11-28",52.3298,52.8171,52.3298,52.6222,1240.0],["1997-12-01",52.6222,53.0119,52.3298,53.0119,11080.0],["1997-12-02",52.817,52.817,52.817,52.817,2160.0],["1997-12-03",53.0119,54.4737,52.7196,54.4737,6560.0],["1997-12-04",54.5711,56.1303,54.5711,56.1303,6040.0],["1997-12-05",55.9354,56.9099,55.1558,56.6175,16880.0],["1997-12-08",56.715,58.664,56.715,57.8844,8440.0],["1997-12-09",57.6895,57.6895,57.3971,57.4946,5680.0],["1997-12-10",57.5845,58.1711,56.7046,56.8024,3920.0],["1997-12-11",56.4113,56.4113,54.7493,55.1404,6360.0],["1997-12-12",54.9448,55.9225,54.7493,55.9225,6840.0],["1997-12-15",55.7269,56.118,55.7269,55.8247,3240.0],["1997-12-16",55.9225,56.0203,55.8247,55.9225,2640.0],["1997-12-17",56.7046,56.7046,55.727,55.727,4200.0],["1997-12-18",55.727,55.727,55.5314,55.5314,1560.0],["1997-12-19",55.1404,55.1404,54.456,54.9448,16680.0],["1997-12-22",54.9448,54.9448,54.7493,54.7493,1560.0],["1997-12-23",54.8471,55.4337,52.4029,52.4029,22200.0],["1997-12-24",52.0118,52.2074,50.0565,50.3498,15520.0],["1997-12-26",50.6431,51.2297,50.5453,51.0342,2920.0],["1997-12-29",50.9364,51.7185,50.9364,51.7185,10320.0],["1997-12-30",51.8163,53.0873,51.8163,52.9895,11200.0],["1997-12-31",53.2828,53.4783,53.0872,53.2828,2160.0],["1998-01-02",53.4783,54.8471,53.185,54.8471,5320.0],["1998-01-05",55.2381,56.118,55.2381,56.118,8000.0],["1998-01-06",56.5091,56.5091,55.8247,56.0203,3560.0],["1998-01-07",55.7269,55.7269,53.185,53.7716,22440.0],["1998-01-08",53.3805,53.7716,52.8917,53.7716,8960.0],["1998-01-09",53.9672,53.9672,52.9895,52.9895,6040.0],["1998-01-12",52.794,52.794,52.5984,52.5984,2400.0],["1998-01-13",52.794,52.794,52.1096,52.1096,5720.0],["1998-01-14",52.1096,52.2074,52.0118,52.1096,1520.0],["1998-01-15",52.2074,52.5984,52.2074,52.5984,1920.0],["1998-01-16",52.794,53.4783,52.794,53.4783,2400.0],["1998-01-20",53.4783,53.7716,53.3805,53.7716,3000.0],["1998-01-21",53.6739,53.7716,53.4783,53.6739,1320.0],["1998-01-22",53.4783,53.6739,53.3806,53.4783,5800.0],["1998-01-23",53.4783,53.9672,53.4783,53.8694,6440.0],["1998-01-26",53.7716,53.7716,52.794,53.5761,6880.0],["1998-01-27",53.185,53.7716,53.185,53.7716,8120.0],["1998-01-28",53.3806,53.4783,52.794,52.794,2880.0],["1998-01-29",53.0873,53.4783,53.0873,53.185,2360.0],["1998-01-30",53.3806,53.4783,53.2828,53.4783,1280.0],["1998-02-02",53.4783,53.5761,53.0873,53.0873,5080.0],["1998-02-03",52.9895,53.2828,52.3052,52.3052,5320.0],["1998-02-04",52.0118,52.5984,51.6208,52.2074,12840.0],["1998-02-05",52.2074,52.5985,52.1096,52.3052,1880.0],["1998-02-06",52.3051,52.3051,51.7185,52.2074,3040.0],["1998-02-09",52.5984,53.0873,52.5984,53.0873,2720.0],["1998-02-10",53.185,54.3582,53.185,54.0649,13880.0],["1998-02-11",54.2605,55.9225,54.2605,55.727,11320.0],["1998-02-12",55.9225,60.2242,55.9225,57.8778,24760.0],["1998-02-13",57.4868,59.4421,57.4868,58.4644,13400.0],["1998-02-17",58.5622,58.5622,57.8778,58.0734,5280.0],["1998-02-18",58.1711,59.051,58.1711,59.051,4240.0],["1998-02-19",59.2466,59.4421,58.66,59.3443,3760.0],["1998-02-20",59.051,59.2466,58.1222,59.2466,5080.0],["1998-02-23",59.2466,59.6376,59.051,59.6376,2720.0],["1998-02-24",59.6376,60.4197,59.6376,60.4197,13320.0],["1998-02-25",60.6153,61.1041,60.322,61.1041,3120.0],["1998-02-26",61.2019,62.5706,61.2019,62.2773,3720.0],["1998-02-27",61.984,62.1796,61.6907,61.8863,5880.0],["1998-03-02",62.1796,62.5706,62.1796,62.3751,6720.0],["1998-03-03",62.3751,62.4729,61.984,62.3751,3800.0],["1998-03-04",62.2773,62.3751,61.984,62.3751,6280.0],["1998-03-05",62.0818,62.3751,61.2997,61.7885,5800.0],["1998-03-06",61.984,62.3751,61.7885,62.3751,5200.0],["1998-03-09",62.3751,62.3751,61.984,62.1795,4320.0],["1998-03-10",61.984,62.5706,61.984,62.4729,3160.0],["1998-03-11",62.8065,64.1804,62.8065,64.1804,3240.0],["1998-03-12",64.1804,65.1617,64.1804,64.9655,4280.0],["1998-03-13",65.358,67.517,65.358,67.2226,8480.0],["1998-03-16",67.3207,71.4424,67.1245,70.8536,23800.0],["1998-03-17",70.9517,72.2275,70.5592,71.7368,6480.0],["1998-03-18",71.8349,72.62,71.8349,72.5219,10680.0],["1998-03-19",72.5219,73.9939,72.1293,73.8958,11160.0],["1998-03-20",73.7977,74.779,73.5033,73.6014,13640.0],["1998-03-23",73.0126,73.7977,73.0126,73.5033,7360.0],["1998-03-24",73.6995,74.779,73.2089,73.9939,9560.0],["1998-03-25",74.5827,74.9752,73.7976,73.8958,3760.0],["1998-03-26",73.8958,73.8958,73.1107,73.2088,6800.0],["1998-03-27",73.0126,73.0126,71.2461,72.1294,10800.0],["1998-03-30",72.0312,72.1294,72.0312,72.1294,2840.0],["1998-03-31",72.2275,72.3747,72.1294,72.3256,5320.0],["1998-04-01",72.4238,72.4238,71.5405,71.6387,17400.0],["1998-04-02",71.6387,72.2275,71.6387,72.1294,2560.0],["1998-04-03",72.62,73.9939,72.62,73.8958,7560.0],["1998-04-06",73.8958,74.1902,73.6014,73.6014,2440.0],["1998-04-07",73.6995,73.6995,72.62,72.62,4880.0],["1998-04-08",72.7182,73.1107,71.3443,71.4424,11760.0],["1998-04-09",71.835,72.4238,71.835,72.4238,8160.0],["1998-04-13",72.4237,74.5827,72.2275,74.5827,6960.0],["1998-04-14",74.5827,75.7603,74.5827,75.1715,4240.0],["1998-04-15",75.2697,77.4287,75.2697,77.4287,9360.0],["1998-04-16",77.4287,79.6858,77.4287,78.9007,8960.0],["1998-04-17",78.5081,78.5081,77.9193,77.9193,5680.0],["1998-04-20",77.5268,77.9193,76.3492,76.7417,6360.0],["1998-04-21",76.5455,77.3305,76.5455,76.8399,6120.0],["1998-04-22",76.938,79.6858,76.938,79.097,8160.0],["1998-04-23",78.9007,83.6112,78.9007,83.3168,24600.0],["1998-04-24",83.4149,87.7329,83.4149,85.672,24360.0],["1998-04-27",85.4758,85.4758,83.0224,83.2186,7200.0],["1998-04-28",83.2186,86.5552,83.2186,85.672,32680.0],["1998-04-29",85.8683,89.4993,85.7702,89.2049,12400.0],["1998-04-30",89.4993,90.9713,88.7142,89.1067,25680.0],["1998-05-01",89.8918,92.2471,89.7937,92.2471,14440.0],["1998-05-04",92.4433,93.0322,91.6583,92.2471,9440.0],["1998-05-05",92.0508,92.2471,91.8545,91.9527,6680.0],["1998-05-06",91.8545,91.9526,90.4806,90.4806,6080.0],["1998-05-07",90.5787,91.8545,88.7142,89.1067,13120.0],["1998-05-08",89.1067,90.2844,89.1067,89.4011,8400.0],["1998-05-11",89.303,89.4012,88.7142,88.8123,8440.0],["1998-05-12",88.8124,89.4012,83.6112,84.6907,20640.0],["1998-05-13",84.5332,85.4189,84.4348,84.73,15960.0],["1998-05-14",83.7459,86.5998,83.5491,85.222,15760.0],["1998-05-15",85.3205,86.7966,85.2221,86.2061,8520.0],["1998-05-18",86.3046,86.5998,84.8285,85.3205,2920.0],["1998-05-19",85.5173,86.0093,84.8284,85.5173,5680.0],["1998-05-20",85.8125,85.8125,85.2221,85.8125,1840.0],["1998-05-21",85.8125,86.6982,85.8125,86.6982,10240.0],["1998-05-22",86.5998,86.5998,85.6157,86.403,3400.0],["1998-05-26",86.0094,86.5014,85.3205,85.3205,5560.0],["1998-05-27",85.5173,86.7966,85.3204,86.3045,12200.0],["1998-05-28",86.3045,88.6664,86.3045,87.9775,7800.0],["1998-05-29",87.7807,88.8632,87.7807,87.9775,9680.0],["1998-06-01",89.1584,91.9139,88.9616,89.3553,10480.0],["1998-06-02",89.7489,90.1425,88.1743,90.1425,4120.0],["1998-06-03",90.5361,90.5361,87.7807,88.568,7840.0],["1998-06-04",89.3552,91.1266,89.1584,90.5361,5360.0],["1998-06-05",90.1425,91.5202,89.3552,89.552,5140.0],["1998-06-08",89.552,90.3393,88.3711,89.552,11920.0],["1998-06-09",89.552,89.7489,88.1743,88.9616,5720.0],["1998-06-10",88.568,88.9616,86.403,86.5998,3020.0],["1998-06-11",86.8366,86.8366,86.2445,86.4419,2060.0],["1998-06-12",86.4419,86.8366,84.4683,86.2445,4420.0],["1998-06-15",85.8498,85.8498,83.2842,84.0736,3680.0],["1998-06-16",83.8763,83.8763,81.9027,82.6922,8860.0],["1998-06-17",82.6921,84.4683,82.6921,83.6789,6600.0],["1998-06-18",84.0737,84.0737,80.5213,81.7054,7660.0],["1998-06-19",81.3107,83.2842,80.7186,82.8895,8680.0],["1998-06-22",82.1001,82.6922,80.916,81.7054,3660.0],["1998-06-23",81.9027,83.8763,80.9159,83.8763,11540.0],["1998-06-24",83.2842,84.4684,82.6922,83.4816,7340.0],["1998-06-25",83.2842,84.4683,83.2842,83.8763,5500.0],["1998-06-26",84.4683,84.4683,83.2842,84.0736,6460.0],["1998-06-29",83.6789,84.271,83.4816,84.271,3300.0],["1998-06-30",83.2842,83.8763,82.1001,82.1001,13500.0],["1998-07-01",82.4948,83.4816,82.4948,83.4816,3060.0],["1998-07-02",83.2842,84.8631,83.2842,84.8631,3360.0],["1998-07-06",84.6657,86.4419,84.4683,86.4419,2560.0],["1998-07-07",86.2446,88.0208,86.2446,87.8234,3000.0],["1998-07-08",87.626,90.1917,87.626,89.5996,6680.0],["1998-07-09",88.8102,89.2049,88.6128,88.6128,4020.0],["1998-07-10",88.6128,89.4022,88.4154,89.4022,9240.0],["1998-07-13",89.2049,90.9811,89.2049,90.9811,4800.0],["1998-07-14",90.7837,90.7837,88.4155,89.5996,4460.0],["1998-07-15",88.4155,91.9679,88.4155,91.5732,11760.0],["1998-07-16",91.5732,92.9547,90.5864,92.56,5440.0],["1998-07-17",92.7573,92.9546,91.1784,91.7705,6260.0],["1998-07-20",91.5732,92.7573,91.5732,92.7573,3540.0],["1998-07-21",92.7573,92.7573,91.5731,92.1652,5540.0],["1998-07-22",91.9679,92.1652,91.5731,92.1652,1360.0],["1998-07-23",92.56,93.152,89.9943,90.1917,7580.0],["1998-07-24",90.5864,90.9811,87.4287,87.4287,7620.0],["1998-07-27",87.2313,87.2313,84.4683,85.2578,3520.0],["1998-07-28",86.0472,86.0472,84.6657,85.2578,8080.0],["1998-07-29",85.8498,88.0207,85.8498,87.626,7720.0],["1998-07-30",87.2313,89.2049,87.2313,89.2049,2360.0],["1998-07-31",89.2049,89.2049,85.8498,85.8498,6400.0],["1998-08-03",85.8499,85.8499,84.8631,84.8631,5540.0],["1998-08-04",84.8631,84.8631,82.1001,82.1001,2300.0],["1998-08-05",82.1001,82.4948,80.916,81.9028,5400.0],["1998-08-06",82.1001,82.6922,81.9027,82.6922,1640.0],["1998-08-07",82.6921,86.6393,82.6921,86.0472,3380.0],["1998-08-10",85.6525,86.0472,85.2578,85.2578,1340.0],["1998-08-11",84.8631,84.8631,81.9028,81.9028,3100.0],["1998-08-12",82.2974,86.8366,82.2974,86.6393,3360.0],["1998-08-13",86.6392,89.5996,85.2578,89.5996,8780.0],["1998-08-14",89.9943,89.9943,87.2313,87.626,7460.0],["1998-08-17",87.2313,87.626,87.2313,87.4287,2600.0],["1998-08-18",87.4287,89.2049,87.4287,89.0075,14960.0],["1998-08-19",89.0075,89.0075,88.2181,88.2181,3260.0],["1998-08-20",88.4155,89.2049,88.0208,89.2049,4640.0],["1998-08-21",89.2049,89.2049,87.626,87.626,8360.0],["1998-08-24",88.4155,88.8102,87.4287,87.8234,4120.0],["1998-08-25",87.8234,87.8234,86.8366,86.8366,3720.0],["1998-08-26",86.0472,86.0472,82.2974,82.2974,2780.0],["1998-08-27",81.9027,81.9027,78.5477,79.3371,7280.0],["1998-08-28",78.5477,79.1397,77.9556,78.3503,8260.0],["1998-08-31",79.1398,79.1398,74.7979,75.39,12780.0],["1998-09-01",74.9952,75.7847,74.9952,75.7847,36640.0],["1998-09-02",76.1794,79.5344,76.1794,78.1529,4480.0],["1998-09-03",78.3503,78.3503,74.6006,75.39,5380.0],["1998-09-04",75.39,76.9688,75.39,76.3768,3320.0],["1998-09-08",76.9689,82.1001,76.9689,81.7054,3240.0],["1998-09-09",81.1133,81.1133,79.5345,79.7318,3900.0],["1998-09-10",78.9424,78.9424,77.3635,77.9556,3180.0],["1998-09-11",77.2034,78.985,76.8074,78.985,3160.0],["1998-09-14",79.1829,81.3605,79.1829,81.3605,2020.0],["1998-09-15",81.3605,81.3605,80.5686,80.7666,2600.0],["1998-09-16",80.7666,81.9543,80.7666,81.3605,3640.0],["1998-09-17",81.1625,81.1625,77.4013,78.1931,6020.0],["1998-09-18",80.1728,82.3503,79.7768,82.1523,5080.0],["1998-09-21",81.5584,81.5584,78.985,78.985,2740.0],["1998-09-22",79.1829,80.3707,79.1829,79.5788,1020.0],["1998-09-23",79.5789,80.3707,78.787,79.3809,7260.0],["1998-09-24",79.9747,80.1727,77.2033,77.5993,3200.0],["1998-09-25",77.9952,78.787,77.7972,78.787,1580.0],["1998-09-28",78.5891,81.3605,78.5891,81.3605,3340.0],["1998-09-29",82.3503,82.3503,79.9748,79.9748,6300.0],["1998-09-30",80.1727,81.1625,79.9748,80.3707,2280.0],["1998-10-01",80.7666,80.9646,79.183,79.183,2540.0],["1998-10-02",79.1829,81.9543,78.787,81.7564,4320.0],["1998-10-05",81.7564,81.7564,77.2034,77.7973,6340.0],["1998-10-06",77.7972,77.9952,76.0156,76.4115,2440.0],["1998-10-07",76.8074,77.2033,74.8279,74.8279,4060.0],["1998-10-08",74.036,74.036,68.2953,69.2851,8580.0],["1998-10-09",69.681,69.681,68.8892,69.0871,5380.0],["1998-10-12",69.8789,69.8789,69.0871,69.0871,7860.0],["1998-10-13",69.681,70.4728,69.483,70.0769,1460.0],["1998-10-14",70.0769,70.6707,69.285,69.483,3360.0],["1998-10-15",69.2851,69.2851,67.7014,67.7014,4360.0],["1998-10-16",68.0973,70.2749,68.0973,70.2749,27560.0],["1998-10-19",71.0667,72.8483,71.0667,72.6504,7320.0],["1998-10-20",72.8483,75.0258,72.8483,75.0258,5780.0],["1998-10-21",75.4218,77.7973,75.2238,77.7973,5400.0],["1998-10-22",78.985,78.985,78.3911,78.3911,3700.0],["1998-10-23",78.3911,78.3911,76.6095,76.6095,7260.0],["1998-10-26",76.8074,77.9952,76.4115,77.5993,2020.0],["1998-10-27",77.2034,77.7973,76.8075,77.0054,1680.0],["1998-10-28",76.6095,77.0054,76.6095,77.0054,700.0],["1998-10-29",77.0054,77.2034,75.8177,76.2136,3320.0],["1998-10-30",76.2136,77.5993,76.2136,76.2136,3180.0],["1998-11-02",75.8177,77.4013,75.6197,77.2034,2640.0],["1998-11-03",77.0054,79.1829,76.8074,78.3911,13720.0],["1998-11-04",78.5891,78.787,78.1932,78.5891,14240.0],["1998-11-05",78.3911,78.787,77.7972,78.787,2140.0],["1998-11-06",78.7871,82.3503,78.7871,81.9544,4280.0],["1998-11-09",82.3502,83.34,81.9543,82.7461,10760.0],["1998-11-10",82.7462,82.7462,81.5584,82.3503,4240.0],["1998-11-11",82.3503,82.3503,81.5584,81.7564,1400.0],["1998-11-12",82.1523,82.1523,80.5686,80.9645,5240.0],["1998-11-13",81.1625,81.1625,79.183,79.183,2380.0],["1998-11-16",79.3809,79.5788,78.787,78.787,2580.0],["1998-11-17",78.787,82.3503,78.1932,82.3503,3240.0],["1998-11-18",82.3503,82.9442,81.5585,81.9544,2440.0],["1998-11-19",82.1523,82.7462,82.1523,82.1523,5680.0],["1998-11-20",81.7564,82.7462,81.7564,82.3503,3620.0],["1998-11-23",82.7462,84.7257,82.7462,84.3298,2120.0],["1998-11-24",84.7257,85.1217,83.9339,83.9339,2580.0],["1998-11-25",84.1319,86.1114,83.7359,86.1114,2500.0],["1998-11-27",86.5074,86.5074,85.5176,85.5176,540.0],["1998-11-30",85.7155,86.7053,85.7155,86.7053,2320.0],["1998-12-01",86.7053,89.4767,86.7053,88.4869,8280.0],["1998-12-02",88.091,88.4869,87.4971,87.4971,2580.0],["1998-12-03",87.893,87.893,87.4971,87.4971,620.0],["1998-12-04",87.4971,88.289,87.4971,88.289,2000.0],["1998-12-07",87.8931,88.6849,87.6951,87.8931,2420.0],["1998-12-08",88.289,88.289,85.5176,85.5176,7420.0],["1998-12-09",86.3094,86.7053,86.1114,86.3094,5140.0],["1998-12-10",86.7053,87.1012,84.7257,85.3196,1760.0],["1998-12-11",84.9623,87.3444,84.9623,87.3444,1760.0],["1998-12-14",86.9474,88.3369,84.3667,87.5429,4660.0],["1998-12-15",87.9399,87.9399,85.9548,85.9548,1640.0],["1998-12-16",85.3593,85.3593,84.1682,84.1682,2380.0],["1998-12-17",84.5653,86.9474,84.5653,86.9474,3080.0],["1998-12-18",87.3444,87.7414,85.7563,86.1534,4320.0],["1998-12-21",86.9474,90.9176,86.7489,90.5206,13420.0],["1998-12-22",90.1236,90.7191,89.9251,90.7191,3040.0],["1998-12-23",92.3072,94.6893,91.9101,94.6893,8800.0],["1998-12-24",94.6893,94.6893,93.2997,93.2997,10120.0],["1998-12-28",93.6967,94.8878,93.6967,93.6967,2720.0],["1998-12-29",93.6967,94.0937,93.2997,94.0937,3040.0],["1998-12-30",94.4907,95.6818,94.4907,95.6818,2160.0],["1998-12-31",95.8803,96.8729,95.0863,95.8803,6680.0],["1999-01-04",95.2848,96.4759,95.2848,95.8803,3600.0],["1999-01-05",95.2848,95.4833,94.6893,94.6893,8360.0],["1999-01-06",94.2923,94.4908,93.6967,93.6967,2240.0],["1999-01-07",94.0938,94.0938,92.7042,92.7042,1260.0],["1999-01-08",92.7042,92.7042,90.1235,91.3146,2760.0],["1999-01-11",91.3146,91.3146,89.7265,89.7265,11520.0],["1999-01-12",88.9325,89.7265,88.1385,89.528,21220.0],["1999-01-13",88.734,88.734,87.7415,88.5355,2280.0],["1999-01-14",88.5355,88.734,86.7489,86.9474,11380.0],["1999-01-15",86.7489,88.1385,86.7489,88.1385,3580.0],["1999-01-19",88.1384,88.9325,87.5429,87.7414,3760.0],["1999-01-20",87.9399,91.7116,87.7414,91.1161,3660.0],["1999-01-21",91.5131,91.5131,89.3295,89.9251,4580.0],["1999-01-22",90.5206,92.9027,90.5206,92.3071,4280.0],["1999-01-25",91.9101,91.9101,91.3146,91.9101,1460.0],["1999-01-26",91.9101,92.1086,90.9176,91.3146,1740.0],["1999-01-27",90.5206,90.5206,87.3444,87.3444,5780.0],["1999-01-28",87.3444,89.7265,87.3444,87.3444,6500.0],["1999-01-29",87.3444,87.3444,85.7563,85.7563,34660.0],["1999-02-01",84.9623,85.1608,84.5653,84.9623,840.0],["1999-02-02",84.1683,84.5653,80.5951,80.7936,5960.0],["1999-02-03",80.7936,84.1682,80.7936,84.1682,2800.0],["1999-02-04",85.3593,85.7563,83.7712,84.9623,4820.0],["1999-02-05",85.3593,86.5504,84.9623,85.7563,3320.0],["1999-02-08",85.3593,85.7563,84.5653,84.9623,1620.0],["1999-02-09",84.5653,84.9623,84.3668,84.5653,2320.0],["1999-02-10",84.5653,84.9623,83.5727,83.5727,15480.0],["1999-02-11",83.5727,84.5653,82.9772,84.5653,1120.0],["1999-02-12",84.5653,84.5653,81.3891,81.7861,2200.0],["1999-02-16",82.5802,83.1757,82.3817,82.3817,3380.0],["1999-02-17",82.1832,82.3817,79.9995,80.5951,16300.0],["1999-02-18",80.198,80.3965,78.61,79.007,6800.0],["1999-02-19",79.2055,79.404,77.4189,77.4189,8740.0],["1999-02-22",77.8159,78.6099,76.0293,76.0293,14680.0],["1999-02-23",76.2278,76.6249,74.6398,75.0368,7380.0],["1999-02-24",75.0368,76.6249,75.0368,75.2353,19140.0],["1999-02-25",75.8308,76.2279,74.6398,76.2279,12820.0],["1999-02-26",76.6249,79.801,76.6249,79.6025,3820.0],["1999-03-01",79.801,80.198,79.007,79.007,3520.0],["1999-03-02",79.007,79.8011,78.61,78.8085,3280.0],["1999-03-03",79.007,79.801,78.61,79.007,1000.0],["1999-03-04",78.61,79.2055,78.2129,78.4115,2160.0],["1999-03-05",78.8085,79.404,76.6249,76.6249,18800.0],["1999-03-08",76.2279,78.213,74.8383,78.213,12400.0],["1999-03-09",78.2129,78.2129,75.0368,75.2353,6980.0],["1999-03-10",75.4338,75.8308,74.0442,74.0442,4280.0],["1999-03-11",74.1319,74.7298,73.3348,73.3348,3700.0],["1999-03-12",73.3348,75.1283,73.3348,73.3348,8180.0],["1999-03-15",74.1319,77.3204,74.1319,76.5233,3200.0],["1999-03-16",77.3204,78.5161,76.9218,78.1175,1780.0],["1999-03-17",78.1175,78.9146,78.1175,78.5161,4380.0],["1999-03-18",77.7189,78.5161,77.3204,77.3204,4460.0],["1999-03-19",76.1247,76.324,75.3276,75.3276,3320.0],["1999-03-22",76.1247,76.324,73.3348,73.7334,7240.0],["1999-03-23",73.1355,73.7334,72.5377,72.5377,5100.0],["1999-03-24",72.9363,73.5341,72.737,73.1356,4320.0],["1999-03-25",72.5377,73.3348,72.3384,73.1356,4460.0],["1999-03-26",72.5377,73.3348,72.5377,72.737,3680.0],["1999-03-29",72.9362,73.3348,72.737,72.737,3540.0],["1999-03-30",72.737,73.1356,72.5377,73.1356,3820.0],["1999-03-31",73.3348,76.9218,73.1355,76.7225,9480.0],["1999-04-01",77.1211,77.1211,74.3312,74.5305,4640.0],["1999-04-05",74.1319,76.9218,74.1319,76.9218,2280.0],["1999-04-06",76.5232,76.9218,75.7261,75.7261,660.0],["1999-04-07",75.7261,77.7189,75.3276,76.9218,6960.0],["1999-04-08",76.1247,77.3204,75.7262,77.1211,40980.0],["1999-04-09",77.5197,84.4944,77.5197,84.4944,7580.0],["1999-04-12",84.4945,84.4945,82.3024,83.6974,15520.0],["1999-04-13",83.6974,84.0959,82.1032,83.6974,10000.0],["1999-04-14",83.6973,88.0815,83.0995,88.0815,10300.0],["1999-04-15",87.4837,89.2772,84.2952,88.8786,8920.0],["1999-04-16",88.48,88.48,85.6901,86.8858,5640.0],["1999-04-19",88.0815,90.0743,86.0887,90.0743,8080.0],["1999-04-20",90.8714,90.8714,89.875,90.8714,8360.0],["1999-04-21",90.8714,90.8714,88.4801,89.2772,14160.0],["1999-04-22",89.0779,89.2772,87.2844,88.0815,7820.0],["1999-04-23",88.0815,88.0815,84.893,85.8894,2760.0],["1999-04-26",85.6901,86.8858,84.893,85.8894,6040.0],["1999-04-27",85.0923,86.8858,84.2952,84.2952,6020.0],["1999-04-28",84.0959,84.4944,81.7045,81.9038,2640.0],["1999-04-29",81.9038,82.701,81.7046,82.701,3860.0],["1999-04-30",82.7009,82.7009,82.1031,82.3024,1600.0],["1999-05-03",82.3024,85.6901,82.1031,83.0995,5920.0],["1999-05-04",83.0995,83.0995,80.9074,80.9074,2160.0],["1999-05-05",80.9074,80.9074,76.7226,77.1211,2080.0],["1999-05-06",77.3204,77.719,75.7262,76.1247,5700.0],["1999-05-07",76.5233,78.1175,76.5233,77.7189,5220.0],["1999-05-10",77.3204,77.7189,75.5269,76.5233,6580.0],["1999-05-11",76.324,77.3204,75.9254,76.9218,2200.0],["1999-05-12",76.5233,78.7153,76.1247,77.3204,3740.0],["1999-05-13",77.7189,77.7189,76.5233,77.3204,3240.0],["1999-05-14",77.3204,77.7189,76.1247,77.3204,2540.0],["1999-05-17",76.9218,76.9218,75.3276,75.9254,1600.0],["1999-05-18",76.324,76.5233,73.3348,73.9326,9160.0],["1999-05-19",73.1356,75.3276,73.1356,74.9291,4760.0],["1999-05-20",74.9291,76.1247,74.3312,76.1247,2080.0],["1999-05-21",76.5233,78.1175,76.324,77.5197,3180.0],["1999-05-24",77.7189,77.9182,75.7261,75.7261,2020.0],["1999-05-25",75.7262,75.7262,75.3276,75.5269,2520.0],["1999-05-26",75.9255,76.324,75.1284,76.1247,2040.0],["1999-05-27",75.3276,77.1211,75.3276,77.1211,2020.0],["1999-05-28",77.3204,77.5197,76.324,76.5233,2200.0],["1999-06-01",75.7262,76.5233,75.7262,76.5233,1220.0],["1999-06-02",76.1247,76.1247,75.1283,75.9254,1300.0],["1999-06-03",76.1247,76.1247,74.1319,74.5305,1400.0],["1999-06-04",74.3312,74.3312,73.3348,73.7334,2540.0],["1999-06-07",73.3348,74.1319,73.3348,73.3348,3880.0],["1999-06-08",73.3348,73.3348,72.9363,73.1356,860.0],["1999-06-09",72.9363,73.1356,72.5377,72.9363,540.0],["1999-06-10",72.1391,72.1391,71.7406,71.9399,1020.0],["1999-06-11",72.228,72.228,71.2276,71.2276,6540.0],["1999-06-14",71.6278,71.6278,70.4273,70.6274,1000.0],["1999-06-15",71.0275,71.2276,70.8274,71.2276,2600.0],["1999-06-16",71.0275,71.6277,70.4273,71.6277,2420.0],["1999-06-17",72.4281,73.6285,72.4281,73.4284,2200.0],["1999-06-18",74.2287,74.2287,71.6277,71.6277,6160.0],["1999-06-21",72.428,73.2284,72.0279,73.2284,3040.0],["1999-06-22",73.4284,74.4288,73.2284,74.2287,1980.0],["1999-06-23",74.2287,74.2287,72.8282,73.2284,3880.0],["1999-06-24",73.6285,73.6285,73.2284,73.2284,520.0],["1999-06-25",73.2284,73.4284,73.2284,73.2284,800.0],["1999-06-28",73.2284,73.6285,71.6277,73.2284,3300.0],["1999-06-29",72.8282,72.8282,71.6277,72.428,2580.0],["1999-06-30",72.428,73.2283,71.6277,72.228,6040.0],["1999-07-01",72.6281,73.0283,71.6277,72.6281,2700.0],["1999-07-02",72.6281,73.4284,72.228,73.0283,3460.0],["1999-07-06",73.0283,73.2284,72.0279,72.0279,1740.0],["1999-07-07",72.228,72.6281,71.6277,72.228,8900.0],["1999-07-08",71.8278,72.0279,71.6277,71.6277,13140.0],["1999-07-09",72.0279,72.6281,72.0279,72.6281,1040.0],["1999-07-12",72.428,76.2295,72.0279,75.8293,4140.0],["1999-07-13",75.4292,75.8294,74.6289,75.6293,2640.0],["1999-07-14",75.6293,75.6293,74.6289,75.4292,2020.0],["1999-07-15",75.6293,78.8305,75.6293,78.8305,2380.0],["1999-07-16",78.4304,78.6304,77.0298,78.2303,4880.0],["1999-07-19",78.0302,79.2307,77.6301,79.2307,7160.0],["1999-07-20",78.8305,78.8305,77.0298,77.43,1720.0],["1999-07-21",77.2299,77.8301,75.6293,77.8301,6480.0],["1999-07-22",77.0298,77.2299,76.4296,76.8297,5520.0],["1999-07-23",76.6297,76.8298,75.6293,76.0294,1420.0],["1999-07-26",76.0294,76.0294,75.0291,75.0291,820.0],["1999-07-27",74.829,75.029,74.0286,74.0286,1040.0],["1999-07-28",74.0287,74.0287,72.0279,72.0279,1780.0],["1999-07-29",71.6277,72.0279,71.2276,71.2276,4800.0],["1999-07-30",72.0279,72.6281,72.0279,72.6281,1140.0],["1999-08-02",72.6281,73.0283,72.228,72.6281,980.0],["1999-08-03",71.8278,71.8278,69.627,69.827,6980.0],["1999-08-04",69.627,71.2276,69.627,71.2276,6780.0],["1999-08-05",70.8274,70.8274,69.6269,70.2272,2580.0],["1999-08-06",70.2272,70.2272,69.827,69.827,2120.0],["1999-08-09",69.4269,70.4273,69.0267,70.4273,1860.0],["1999-08-10",70.8274,71.2276,67.6262,69.0267,17800.0],["1999-08-11",69.4269,70.0271,69.2268,70.0271,1760.0],["1999-08-12",70.2272,70.4273,69.2268,69.627,900.0],["1999-08-13",68.8267,71.6277,68.8267,71.6277,1420.0],["1999-08-16",71.6277,73.4284,71.6277,73.4284,2580.0],["1999-08-17",73.0283,73.4284,72.0279,72.8282,1400.0],["1999-08-18",72.428,72.428,71.2276,71.2276,820.0],["1999-08-19",71.2276,72.8282,71.2276,72.8282,920.0],["1999-08-20",72.8282,72.8282,72.428,72.8282,1640.0],["1999-08-23",72.8282,72.8282,72.4281,72.6281,1340.0],["1999-08-24",72.428,72.428,71.0275,72.228,2940.0],["1999-08-25",71.4277,71.4277,70.4273,70.8275,3600.0],["1999-08-26",70.6274,70.8274,70.4273,70.4273,2160.0],["1999-08-27",70.4273,70.4273,66.8259,66.8259,7800.0],["1999-08-30",66.8259,67.226,66.4257,66.8259,3400.0],["1999-08-31",66.6258,66.6258,65.2253,66.0256,4400.0],["1999-09-01",66.0256,66.4257,65.2253,66.2256,2000.0],["1999-09-02",66.4257,66.4257,65.8255,66.4257,2380.0],["1999-09-03",65.6254,67.6262,65.6254,67.6262,6700.0],["1999-09-07",67.4261,67.6262,66.8259,67.026,1920.0],["1999-09-08",67.226,67.6262,66.6258,67.6262,4060.0],["1999-09-09",67.6262,67.8262,67.226,67.8262,4980.0],["1999-09-10",67.4261,67.6262,67.226,67.4261,4120.0],["1999-09-13",67.1127,67.1127,67.1127,67.1127,1920.0],["1999-09-14",67.1127,67.5145,67.1127,67.1127,900.0],["1999-09-15",67.5145,67.5145,66.9117,67.3136,3800.0],["1999-09-16",67.5145,67.9164,67.3136,67.5145,2500.0],["1999-09-17",67.1127,67.1127,66.5099,66.9117,2780.0],["1999-09-20",66.5099,66.9117,66.3089,66.9117,1940.0],["1999-09-21",66.5098,68.3183,66.5098,67.5145,3320.0],["1999-09-22",67.5145,67.5145,66.5098,66.7108,6600.0],["1999-09-23",66.5099,67.7155,66.5099,67.1127,3680.0],["1999-09-24",67.1126,69.7248,67.1126,68.7201,4820.0],["1999-09-27",68.5192,69.3229,67.9164,67.9164,4320.0],["1999-09-28",68.3183,69.122,68.3183,69.122,1640.0],["1999-09-29",68.7201,69.7248,66.7108,66.7108,24800.0],["1999-09-30",67.3136,67.3136,63.4958,63.4958,44500.0],["1999-10-01",63.8976,65.907,63.8976,65.1033,12740.0],["1999-10-04",64.9024,65.907,64.9024,65.907,1900.0],["1999-10-05",66.1079,66.1079,65.7061,66.1079,2760.0],["1999-10-06",65.7061,67.3136,65.7061,67.3136,3020.0],["1999-10-07",67.1127,67.1127,65.1033,65.7061,2860.0],["1999-10-08",65.7061,66.5098,64.5005,64.5005,3440.0],["1999-10-11",64.5005,64.7014,64.5005,64.5005,1800.0],["1999-10-12",64.5005,64.5005,64.0986,64.0986,2020.0],["1999-10-13",63.4958,64.2996,63.2949,64.0986,8120.0],["1999-10-14",63.6967,66.3089,63.6967,65.7061,6840.0],["1999-10-15",66.108,66.7108,65.7061,66.7108,4180.0],["1999-10-18",66.5099,66.9117,65.7061,66.9117,1340.0],["1999-10-19",66.9117,68.5192,66.9117,68.5192,3260.0],["1999-10-20",68.5192,69.7248,68.5192,69.7248,980.0],["1999-10-21",69.5239,69.7248,69.122,69.323,700.0],["1999-10-22",69.323,69.5239,68.7202,69.5239,1780.0],["1999-10-25",69.5238,70.5285,69.5238,70.5285,440.0],["1999-10-26",70.3276,71.3323,69.9257,70.3276,2820.0],["1999-10-27",70.5286,71.3323,70.5286,70.7295,1780.0],["1999-10-28",70.9304,72.1361,70.9304,72.1361,660.0],["1999-10-29",72.9398,73.3417,71.9351,71.9351,1840.0],["1999-11-01",72.337,72.337,71.5333,72.1361,2020.0],["1999-11-02",72.1361,72.1361,70.7295,70.7295,2560.0],["1999-11-03",70.7295,70.7295,67.5145,67.5145,2320.0],["1999-11-04",67.1127,67.3136,66.3089,67.3136,1640.0],["1999-11-05",65.907,67.5145,65.907,67.5145,2980.0],["1999-11-08",67.9164,69.9258,67.9164,69.5239,1640.0],["1999-11-09",69.7248,69.7248,69.122,69.323,880.0],["1999-11-10",69.122,69.122,68.3183,68.7201,3280.0],["1999-11-11",68.3183,68.3183,66.7108,66.7108,4720.0],["1999-11-12",66.7107,67.9164,66.7107,67.9164,2980.0],["1999-11-15",67.5145,68.5192,67.5145,68.5192,2260.0],["1999-11-16",68.9211,69.9258,68.7201,69.9258,2700.0],["1999-11-17",69.7248,69.9258,69.323,69.7248,600.0],["1999-11-18",69.7248,69.7248,68.9211,68.9211,2000.0],["1999-11-19",68.9211,68.9211,66.7108,67.1127,2320.0],["1999-11-22",67.1126,67.1126,64.2995,64.2995,2340.0],["1999-11-23",65.1033,65.1033,63.0939,63.0939,4120.0],["1999-11-24",63.0939,65.5051,63.0939,65.1033,4500.0],["1999-11-26",65.3042,65.7061,65.1033,65.1033,820.0],["1999-11-29",65.1033,65.1033,63.8977,64.5005,2540.0],["1999-11-30",64.2995,65.1033,63.8976,65.1033,6840.0],["1999-12-01",64.9023,64.9023,64.2995,64.9023,840.0],["1999-12-02",64.9024,64.9024,63.4958,64.5005,5580.0],["1999-12-03",64.7014,64.7014,62.6921,63.6967,6320.0],["1999-12-06",63.4958,63.6967,62.692,63.4958,4420.0],["1999-12-07",63.2948,63.8976,63.0939,63.2948,2320.0],["1999-12-08",62.6921,64.7014,62.6921,64.7014,5840.0],["1999-12-09",63.8976,64.0986,62.692,62.692,16900.0],["1999-12-10",62.692,62.692,61.8883,62.4911,15520.0],["1999-12-13",62.3781,63.7912,62.3781,63.7912,3280.0],["1999-12-14",63.3874,63.5893,62.9837,63.5893,8640.0],["1999-12-15",63.3874,64.3968,63.3874,64.3968,9320.0],["1999-12-16",64.1949,65.0024,64.1949,65.0024,10540.0],["1999-12-17",64.5986,65.0024,64.5986,64.5986,5460.0],["1999-12-20",64.5987,65.4061,64.1949,64.8005,6200.0],["1999-12-21",64.5986,65.2043,64.5986,64.5986,3460.0],["1999-12-22",64.3968,64.5987,63.993,64.3968,3960.0],["1999-12-23",64.3968,65.4061,64.3968,64.5986,9560.0],["1999-12-27",63.7912,68.6361,63.3874,68.6361,18120.0],["1999-12-28",67.8286,69.8473,65.8099,69.8473,7600.0],["1999-12-29",69.4436,69.6454,67.8286,69.0398,6440.0],["1999-12-30",68.8379,68.8379,65.4061,66.0118,8740.0],["1999-12-31",66.4155,67.0211,66.2136,67.0211,2520.0],["2000-01-03",67.8286,67.8286,65.608,66.0118,2660.0],["2000-01-04",65.8099,66.2136,65.4061,65.608,5480.0],["2000-01-05",65.2042,65.4061,65.2042,65.2042,17420.0],["2000-01-06",65.2043,66.0118,65.2043,66.0118,920.0],["2000-01-07",66.0118,66.0118,66.0118,66.0118,1400.0],["2000-01-10",65.8099,66.2136,64.3968,65.0024,4420.0],["2000-01-11",64.5986,65.0024,63.5893,63.993,2100.0],["2000-01-12",63.5893,65.4061,62.7818,65.4061,2520.0],["2000-01-13",64.5987,66.0118,64.5987,65.8099,6440.0],["2000-01-14",65.8099,66.0117,64.1949,64.5986,3740.0],["2000-01-18",64.5986,64.5986,64.1949,64.1949,2320.0],["2000-01-19",63.3874,64.3968,63.3874,64.1949,3080.0],["2000-01-20",64.3968,65.0024,64.1949,64.5986,4280.0],["2000-01-21",64.1949,64.8005,62.7818,62.7818,6740.0],["2000-01-24",63.5893,63.5893,62.1762,62.1762,4220.0],["2000-01-25",61.7724,62.1762,60.1575,60.1575,10160.0],["2000-01-26",60.5612,60.965,60.5612,60.7631,5740.0],["2000-01-27",60.5612,61.3687,60.5612,60.5612,5760.0],["2000-01-28",60.5612,61.1668,59.7537,60.1575,4460.0],["2000-01-31",60.1575,60.1575,58.5425,58.5425,9240.0],["2000-02-01",58.5425,58.5425,57.9369,58.1388,2060.0],["2000-02-02",56.5238,57.3313,56.1201,57.3313,10400.0],["2000-02-03",56.9276,57.3313,56.322,57.3313,9440.0],["2000-02-04",58.1388,60.1575,58.1388,59.5519,5300.0],["2000-02-07",59.1481,59.35,57.9369,58.9462,4520.0],["2000-02-08",59.35,59.35,57.3313,58.1388,4260.0],["2000-02-09",57.7351,58.1388,56.7257,57.3313,3300.0],["2000-02-10",57.3313,58.1388,57.3313,58.1388,8320.0],["2000-02-11",57.735,57.9369,57.735,57.9369,3960.0],["2000-02-14",58.1388,58.1388,56.5238,56.9276,2420.0],["2000-02-15",56.5238,57.7351,55.7163,57.3313,4600.0],["2000-02-16",57.3313,57.9369,57.3313,57.5331,4440.0],["2000-02-17",57.1294,57.5331,57.1294,57.5331,2620.0],["2000-02-18",57.5332,57.5332,56.9276,57.1294,2260.0],["2000-02-22",56.7257,56.9276,54.9088,55.7163,4040.0],["2000-02-23",55.7163,56.5238,55.1107,55.1107,46540.0],["2000-02-24",55.1107,55.7163,54.9088,54.9088,13800.0],["2000-02-25",54.9089,55.3126,53.8995,54.5051,4060.0],["2000-02-28",54.3032,54.5051,54.1014,54.3032,2400.0],["2000-02-29",53.8995,54.9088,53.6976,54.9088,15020.0],["2000-03-01",54.9088,57.735,54.9088,57.735,5420.0],["2000-03-02",56.9275,58.3406,56.9275,58.3406,10120.0],["2000-03-03",57.9369,58.3406,57.735,57.735,4520.0],["2000-03-06",56.9276,57.9369,56.9276,57.9369,2780.0],["2000-03-07",57.6341,57.735,56.7257,56.9276,11100.0],["2000-03-08",56.9276,56.9276,56.1201,56.1201,3980.0],["2000-03-09",55.7163,56.5238,55.7163,56.5238,3760.0],["2000-03-10",56.1201,56.5238,55.5145,55.7163,7860.0],["2000-03-13",55.2612,55.6676,53.2296,53.2296,2400.0],["2000-03-14",53.2296,56.0739,53.2296,56.0739,5480.0],["2000-03-15",56.0739,56.0739,53.4327,54.0422,3920.0],["2000-03-16",54.0422,56.6834,52.8232,56.4802,8920.0],["2000-03-17",55.6676,56.0739,55.6676,55.8707,3040.0],["2000-03-20",55.4644,55.6676,55.2613,55.4644,900.0],["2000-03-21",55.2612,56.0739,54.8549,56.0739,4720.0],["2000-03-22",56.0739,56.0739,54.8549,55.4644,3140.0],["2000-03-23",55.8707,56.4802,55.4644,55.4644,2040.0],["2000-03-24",55.8707,56.4802,55.8707,56.4802,820.0],["2000-03-27",57.2929,57.6992,57.0897,57.0897,3420.0],["2000-03-28",56.6834,57.6992,56.2771,56.4802,3040.0],["2000-03-29",56.8866,56.8866,55.6676,56.4802,1620.0],["2000-03-30",55.6676,56.4802,55.6676,56.0739,2320.0],["2000-03-31",56.4802,57.2929,54.8549,57.2929,3980.0],["2000-04-03",57.6993,58.3088,57.4961,58.3088,3740.0],["2000-04-04",58.5119,58.5119,56.8866,56.8866,3880.0],["2000-04-05",57.2929,58.1056,57.2929,58.1056,720.0],["2000-04-06",57.2929,59.3246,57.2929,59.3246,3040.0],["2000-04-07",59.5277,59.7309,58.7151,59.3246,3060.0],["2000-04-10",59.5277,59.9341,59.3246,59.7309,520.0],["2000-04-11",59.9341,59.9341,59.3246,59.3246,1000.0],["2000-04-12",59.3246,60.5436,59.3246,59.3246,1860.0],["2000-04-13",59.3246,59.3246,58.5119,58.7151,4120.0],["2000-04-14",58.5119,59.7309,58.3087,59.7309,1520.0],["2000-04-17",59.7309,59.7309,58.1056,59.1214,4120.0],["2000-04-18",59.1214,59.1214,58.7151,59.1214,1520.0],["2000-04-19",58.7151,59.7309,58.7151,58.9182,2480.0],["2000-04-20",59.1214,59.1214,58.5119,58.5119,2240.0],["2000-04-24",58.5119,58.5119,57.2929,57.9024,2580.0],["2000-04-25",57.0897,57.9024,56.6834,57.9024,12980.0],["2000-04-26",57.6993,57.9024,57.6993,57.6993,1600.0],["2000-04-27",56.8866,56.8866,56.0739,56.2771,4680.0],["2000-04-28",55.8707,57.4961,55.8707,57.4961,1820.0],["2000-05-01",57.0897,58.5119,57.0897,58.5119,2280.0],["2000-05-02",58.1056,58.3088,57.6993,57.6993,1600.0],["2000-05-03",56.8866,57.4961,56.8866,56.8866,940.0],["2000-05-04",56.4802,57.2929,56.4802,57.2929,560.0],["2000-05-05",57.9024,58.7151,57.6992,58.1056,2580.0],["2000-05-08",58.5119,58.9183,57.2929,57.6993,1940.0],["2000-05-09",57.6993,57.6993,57.0898,57.6993,560.0],["2000-05-10",57.4961,57.4961,55.2613,55.4644,1460.0],["2000-05-11",55.8707,56.6834,55.8707,56.6834,1660.0],["2000-05-12",57.2929,57.2929,57.0897,57.0897,880.0],["2000-05-15",56.8866,56.8866,55.8707,56.4802,1340.0],["2000-05-16",56.8866,57.4961,56.0739,56.8866,2620.0],["2000-05-17",57.0897,57.2929,56.8866,57.2929,1080.0],["2000-05-18",56.4802,57.6992,56.4802,56.8866,2820.0],["2000-05-19",56.6834,56.6834,55.2612,56.0739,4200.0],["2000-05-22",56.4802,56.4802,54.4486,55.2612,1960.0],["2000-05-23",55.2612,55.2612,54.8549,55.0581,680.0],["2000-05-24",54.2454,56.0739,54.2454,56.0739,2320.0],["2000-05-25",56.0739,56.6834,56.0739,56.6834,1020.0],["2000-05-26",56.6834,56.6834,55.4644,55.8707,1200.0],["2000-05-30",55.6676,57.6993,55.6676,57.6993,6180.0],["2000-05-31",58.5119,58.9182,58.1056,58.9182,3540.0],["2000-06-01",58.5119,58.9182,58.5119,58.9182,620.0],["2000-06-02",58.9182,59.3245,58.9182,59.1214,1080.0],["2000-06-05",58.7151,59.1214,58.7151,58.7151,1100.0],["2000-06-06",58.7151,59.1214,57.0897,57.0897,1120.0],["2000-06-07",57.2929,57.9024,57.2929,57.9024,3300.0],["2000-06-08",58.5119,58.5119,58.1056,58.1056,740.0],["2000-06-09",58.1056,58.3088,57.2929,58.3088,1000.0],["2000-06-12",57.9024,58.9182,57.6992,58.9182,4580.0],["2000-06-13",58.4604,59.6868,58.4604,59.6868,4020.0],["2000-06-14",59.6868,59.6868,59.278,59.4824,360.0],["2000-06-15",59.0736,59.6868,58.4604,58.4604,7960.0],["2000-06-16",58.6648,58.8692,58.4604,58.4604,6940.0],["2000-06-19",58.4604,59.4824,58.4604,59.4824,1080.0],["2000-06-20",59.4824,59.4824,59.4824,59.4824,640.0],["2000-06-21",59.4824,59.8912,59.4824,59.4824,2680.0],["2000-06-22",59.8912,59.8912,58.8692,58.8692,7120.0],["2000-06-23",58.6648,58.8692,58.6648,58.8692,1180.0],["2000-06-26",58.8692,59.4824,58.6648,59.4824,1120.0],["2000-06-27",59.6868,61.3221,59.278,59.6868,4300.0],["2000-06-28",59.8912,61.3221,59.8912,61.3221,6560.0],["2000-06-29",60.9132,61.322,60.5044,60.5044,5420.0],["2000-06-30",61.3221,61.3221,59.6868,60.7089,9680.0],["2000-07-03",60.9132,61.3221,60.5044,60.9132,1120.0],["2000-07-05",60.9132,60.9132,60.5044,60.9132,4400.0],["2000-07-06",60.5044,61.9353,60.5044,61.9353,500.0],["2000-07-07",61.9353,62.1397,61.3221,61.5265,2840.0],["2000-07-10",62.5485,62.5485,60.9132,60.9132,5720.0],["2000-07-11",61.3221,61.5265,61.1177,61.5265,960.0],["2000-07-12",61.5265,62.3441,61.1177,62.1397,2580.0],["2000-07-13",61.3221,62.3441,61.3221,62.3441,4000.0],["2000-07-14",62.3441,62.3441,61.5265,61.5265,1880.0],["2000-07-17",61.1176,61.322,60.5044,60.5044,1820.0],["2000-07-18",60.9132,60.9132,60.7088,60.9132,940.0],["2000-07-19",60.7088,60.7088,60.5044,60.5044,880.0],["2000-07-20",60.9133,61.3221,60.9133,61.3221,180.0],["2000-07-21",61.5265,61.9353,60.9132,60.9132,960.0],["2000-07-24",60.9132,60.9132,59.8912,59.8912,1900.0],["2000-07-25",59.8912,62.1397,59.8912,61.7309,5540.0],["2000-07-26",61.7309,62.3441,61.3221,61.3221,4400.0],["2000-07-27",61.322,61.7309,61.1176,61.1176,4700.0],["2000-07-28",61.1176,61.9353,60.9132,61.1176,620.0],["2000-07-31",60.7088,62.7529,59.8912,62.7529,3360.0],["2000-08-01",62.7529,62.9573,61.9353,62.7529,5080.0],["2000-08-02",62.1397,62.9573,62.1397,62.9573,960.0],["2000-08-03",62.5485,62.7529,61.3221,61.3221,2600.0],["2000-08-04",61.3221,62.1397,60.9132,61.9353,1140.0],["2000-08-07",61.5265,62.1397,61.1177,62.1397,1120.0],["2000-08-08",61.3221,61.7309,61.3221,61.3221,1400.0],["2000-08-09",60.9132,61.322,60.5044,60.5044,1420.0],["2000-08-10",60.5044,60.5044,59.278,59.278,920.0],["2000-08-11",59.278,59.6868,58.8692,59.278,2120.0],["2000-08-14",59.278,60.7089,59.278,60.7089,560.0],["2000-08-15",60.5044,60.9132,60.5044,60.9132,2180.0],["2000-08-16",60.5044,61.7309,60.5044,61.7309,1980.0],["2000-08-17",61.3221,62.1397,61.1176,61.9353,1120.0],["2000-08-18",61.9353,61.9353,61.5265,61.9353,700.0],["2000-08-21",61.3221,61.7309,61.3221,61.3221,1320.0],["2000-08-22",61.3221,61.7309,61.3221,61.7309,1020.0],["2000-08-23",61.3221,61.5265,61.3221,61.5265,1180.0],["2000-08-24",61.3221,61.3221,61.3221,61.3221,1540.0],["2000-08-25",61.5265,62.1397,61.5265,62.1397,3900.0],["2000-08-28",61.9353,62.1397,61.9353,62.1397,6080.0],["2000-08-29",62.3441,63.3661,62.3441,63.3661,3760.0],["2000-08-30",63.3661,63.3661,62.5485,62.9573,9000.0],["2000-08-31",62.7529,63.775,62.7529,63.775,10480.0],["2000-09-01",63.775,63.775,63.1617,63.5705,800.0],["2000-09-05",63.1617,63.1617,62.1397,62.1397,1780.0],["2000-09-06",62.1397,62.9573,62.1397,62.9573,1500.0],["2000-09-07",62.9573,63.775,62.9573,63.775,5520.0],["2000-09-08",63.3661,63.5705,62.3441,63.3661,5340.0],["2000-09-11",63.3661,63.5705,62.9573,63.1617,1900.0],["2000-09-12",62.9573,62.9573,62.5485,62.7529,10140.0],["2000-09-13",62.498,62.498,61.8812,61.8812,620.0],["2000-09-14",61.8812,62.498,60.8533,62.498,44060.0],["2000-09-15",62.0868,62.9092,62.0868,62.7036,3240.0],["2000-09-18",62.498,62.498,62.0868,62.0868,500.0],["2000-09-19",62.0868,62.2924,61.6757,61.6757,340.0],["2000-09-20",62.0868,63.1147,61.6756,63.1147,3160.0],["2000-09-21",63.1147,63.1147,62.0868,62.7036,3940.0],["2000-09-22",62.7035,66.4041,62.0868,66.4041,5000.0],["2000-09-25",66.1985,71.1326,65.3762,71.1326,9120.0],["2000-09-26",71.1326,71.1326,69.2823,69.2823,5060.0],["2000-09-27",69.4879,73.1884,69.4879,71.1326,3820.0],["2000-09-28",71.3382,72.3661,71.3382,72.3661,10620.0],["2000-09-29",72.3661,80.5895,72.3661,80.3839,10340.0],["2000-10-02",80.3839,80.3839,73.8052,73.8052,6420.0],["2000-10-03",74.0108,75.2443,74.0108,74.6275,3640.0],["2000-10-04",74.6276,74.6276,72.3661,72.7773,1280.0],["2000-10-05",72.3661,74.8331,72.1605,74.6275,3620.0],["2000-10-06",74.0108,74.4219,73.5996,74.4219,2700.0],["2000-10-09",75.2443,75.2443,71.7493,71.7493,3000.0],["2000-10-10",71.3382,72.3661,70.3102,72.3661,5920.0],["2000-10-11",72.3661,72.7773,72.3661,72.5717,1260.0],["2000-10-12",73.394,73.394,71.7493,71.9549,5680.0],["2000-10-13",72.3661,73.394,71.9549,73.394,1820.0],["2000-10-16",73.8052,75.6554,73.8052,75.6554,2240.0],["2000-10-17",75.6554,75.6554,73.394,73.394,1380.0],["2000-10-18",73.394,73.394,72.3661,72.3661,1540.0],["2000-10-19",72.5716,72.5716,70.927,72.1605,4920.0],["2000-10-20",72.1605,72.1605,72.1605,72.1605,280.0],["2000-10-23",71.9549,72.1605,69.0767,70.3102,4780.0],["2000-10-24",70.3102,71.9549,70.3102,71.1326,680.0],["2000-10-25",71.1326,71.7493,71.1326,71.5437,1120.0],["2000-10-26",71.9549,71.9549,71.1326,71.7493,520.0],["2000-10-27",71.5437,72.1605,71.5437,72.1605,1540.0],["2000-10-30",71.9549,73.5996,71.9549,73.5996,2880.0],["2000-10-31",74.0108,75.4499,74.0108,75.4499,3000.0],["2000-11-01",75.0387,75.0387,73.5996,74.0108,840.0],["2000-11-02",73.5996,73.5996,71.1326,71.9549,3840.0],["2000-11-03",72.3661,73.1884,72.3661,73.1884,860.0],["2000-11-06",73.1884,73.1884,72.5717,72.5717,300.0],["2000-11-07",72.5717,73.8052,72.3661,73.8052,520.0],["2000-11-08",73.394,74.4219,72.3661,74.4219,1920.0],["2000-11-09",74.422,75.4499,74.422,75.4499,1820.0],["2000-11-10",75.2443,75.2443,74.0108,74.0108,2680.0],["2000-11-13",74.0108,74.4219,72.88,74.4219,1840.0],["2000-11-14",74.0108,74.0108,73.5996,73.8052,580.0],["2000-11-15",72.9828,72.9828,71.1326,71.5437,1840.0],["2000-11-16",70.7214,70.7214,68.2544,68.2544,9300.0],["2000-11-17",68.8711,69.4879,68.8711,69.0767,1800.0],["2000-11-20",69.0767,69.0767,67.432,68.46,4040.0],["2000-11-21",68.0488,68.0488,67.432,67.6376,1680.0],["2000-11-22",67.6376,68.2544,67.6376,67.8432,980.0],["2000-11-24",67.8432,67.8432,67.8432,67.8432,540.0],["2000-11-27",67.8432,69.0767,67.8432,69.0767,1500.0],["2000-11-28",69.0767,69.0767,67.432,68.0488,760.0],["2000-11-29",68.0488,68.6656,68.0488,68.6656,380.0],["2000-11-30",68.6656,69.8991,68.6656,68.6656,4040.0],["2000-12-01",68.6656,69.0767,67.432,68.6656,3160.0],["2000-12-04",68.6656,68.6656,68.2544,68.2544,3740.0],["2000-12-05",68.6655,70.3102,68.6655,69.6935,4180.0],["2000-12-06",70.1046,70.5158,68.0488,68.0488,1000.0],["2000-12-07",68.4599,69.4879,68.4599,69.4879,1160.0],["2000-12-08",69.6935,71.1326,69.6935,71.1326,920.0],["2000-12-11",71.9549,73.394,71.9549,73.394,2360.0],["2000-12-12",73.5996,74.422,72.7773,72.7773,4300.0],["2000-12-13",72.7276,73.7607,72.3144,73.7607,2080.0],["2000-12-14",73.5541,73.5541,73.1409,73.3475,1080.0],["2000-12-15",73.1409,73.7607,71.0748,71.2814,6600.0],["2000-12-18",69.6285,73.5541,69.6285,73.5541,4180.0],["2000-12-19",73.5541,74.3806,72.9343,74.3806,4180.0],["2000-12-20",74.3805,74.3805,70.8681,70.8681,2780.0],["2000-12-21",70.8681,72.9343,70.2483,72.3144,1460.0],["2000-12-22",71.9012,74.3805,71.6946,73.9673,1600.0],["2000-12-26",73.9673,73.9673,71.0748,71.488,2980.0],["2000-12-27",72.3144,77.6864,72.3144,77.6864,5980.0],["2000-12-28",77.6863,80.1657,75.4136,80.1657,4200.0],["2000-12-29",80.5789,81.612,78.0996,78.0996,5560.0],["2001-01-02",78.5128,78.926,76.6533,76.8599,1700.0],["2001-01-03",76.8599,79.3392,76.6533,79.3392,3220.0],["2001-01-04",79.3392,80.1657,78.3062,79.3392,2220.0],["2001-01-05",78.5128,78.5128,75.4136,75.6203,3240.0],["2001-01-08",75.0004,76.2401,75.0004,76.0335,800.0],["2001-01-09",76.4467,78.3062,76.4467,77.4798,1780.0],["2001-01-10",77.0665,79.3393,77.0665,78.0996,3360.0],["2001-01-11",78.9261,81.1988,78.7194,81.1988,2800.0],["2001-01-12",80.9922,81.8186,80.5789,81.8186,840.0],["2001-01-16",81.8186,84.0914,81.8186,84.0914,5360.0],["2001-01-17",84.0914,86.3641,84.0914,84.0914,3500.0],["2001-01-18",84.298,86.3641,84.298,85.9509,3240.0],["2001-01-19",85.3311,86.1575,85.3311,85.5377,4720.0],["2001-01-22",85.331,85.7443,81.8186,85.331,7880.0],["2001-01-23",85.3311,85.7443,84.5046,85.7443,1540.0],["2001-01-24",85.5377,85.5377,84.7112,85.1244,1060.0],["2001-01-25",84.7112,84.9178,83.4715,83.4715,1300.0],["2001-01-26",83.4715,83.4715,81.612,82.4385,1220.0],["2001-01-29",81.9178,82.4137,81.6533,82.3145,4720.0],["2001-01-30",82.4467,82.612,81.8186,82.612,1800.0],["2001-01-31",82.6451,83.4715,82.6451,82.9757,1540.0],["2001-02-01",82.9757,83.4715,82.3145,83.4715,600.0],["2001-02-02",82.6451,84.2649,82.6451,84.0997,2720.0],["2001-02-05",83.4715,84.298,83.4715,83.4715,5040.0],["2001-02-06",83.3062,83.3062,82.017,82.579,2160.0],["2001-02-07",82.4137,85.0583,82.4137,85.0583,2420.0],["2001-02-08",84.3971,84.6285,84.1327,84.4632,6760.0],["2001-02-09",84.6286,84.6286,82.579,82.579,1100.0],["2001-02-12",82.2484,83.3063,82.2484,82.6451,3660.0],["2001-02-13",82.6451,82.8104,81.4881,81.4881,2660.0],["2001-02-14",81.488,81.6533,80.0004,81.6533,4420.0],["2001-02-15",81.488,82.9756,81.3227,81.3227,5840.0],["2001-02-16",82.1492,82.1492,81.3228,81.3889,1900.0],["2001-02-20",81.1574,81.3227,79.9343,79.9343,1240.0],["2001-02-21",79.5046,79.6698,77.3558,77.3558,3320.0],["2001-02-22",77.3558,77.3558,72.7277,74.5128,6900.0],["2001-02-23",74.5128,75.8682,74.4467,75.8682,1600.0],["2001-02-26",76.6946,78.6781,76.6946,78.6781,1720.0],["2001-02-27",78.9426,79.0087,78.3475,78.6781,1560.0],["2001-02-28",78.6781,78.6781,77.5211,78.0169,2440.0],["2001-03-01",77.6864,77.6864,77.1905,77.6864,2140.0],["2001-03-02",77.6864,77.7525,75.5376,76.8599,3380.0],["2001-03-05",76.8599,77.3227,74.7111,75.3723,4420.0],["2001-03-06",75.8682,76.0335,75.8682,76.0335,880.0],["2001-03-07",76.0334,77.1905,76.0334,77.1905,900.0],["2001-03-08",77.1905,77.1905,76.8599,76.9591,1500.0],["2001-03-09",76.9591,77.0252,76.0335,77.0252,4160.0],["2001-03-12",77.0252,77.0252,76.0335,76.2649,1940.0],["2001-03-13",76.2981,77.2622,76.2981,77.2622,1380.0],["2001-03-14",76.4643,77.1292,76.2981,76.7968,1620.0],["2001-03-15",74.1372,75.7995,73.9377,73.9377,3860.0],["2001-03-16",74.7688,74.7688,71.9762,72.8074,4180.0],["2001-03-19",72.4749,74.4031,72.4749,74.4031,2660.0],["2001-03-20",74.5361,74.6358,73.0068,73.0068,1200.0],["2001-03-21",72.3087,72.7409,71.81,71.81,2480.0],["2001-03-22",70.9789,70.9789,64.8285,64.8285,5080.0],["2001-03-23",65.1276,69.4828,65.1276,68.153,8020.0],["2001-03-26",68.153,70.7129,68.153,70.1477,5920.0],["2001-03-27",69.8153,77.1292,68.9841,76.7968,11340.0],["2001-03-28",76.4644,76.4644,74.0375,74.0375,4680.0],["2001-03-29",74.4696,77.2955,74.4696,77.2955,11840.0],["2001-03-30",78.1266,86.1055,77.2955,86.1055,17240.0],["2001-04-02",85.4406,85.4406,80.9525,80.9525,5660.0],["2001-04-03",80.62,81.4512,79.7889,80.1213,3060.0],["2001-04-04",80.354,81.4511,77.6279,77.6279,5400.0],["2001-04-05",77.7942,80.4538,77.7942,80.4538,10380.0],["2001-04-06",80.2876,81.6174,80.2876,81.6174,1340.0],["2001-04-09",81.6174,81.9831,81.1187,81.4511,740.0],["2001-04-10",82.2823,83.1134,82.2823,82.9472,3880.0],["2001-04-11",82.6147,83.1134,82.1161,82.4485,1680.0],["2001-04-12",82.4485,82.8142,82.4485,82.8142,240.0],["2001-04-16",82.781,83.0802,82.6147,82.6147,560.0],["2001-04-17",82.781,82.781,82.2823,82.6147,340.0],["2001-04-18",82.781,84.6095,82.781,83.7783,8020.0],["2001-04-19",83.8116,84.7757,83.7783,84.7757,3840.0],["2001-04-20",84.7424,84.7424,83.0802,83.0802,1280.0],["2001-04-23",83.0802,83.1134,80.4538,80.7862,1560.0],["2001-04-24",81.4512,81.4512,79.124,79.124,4640.0],["2001-04-25",79.4565,84.7757,79.4565,84.7757,7500.0],["2001-04-26",85.2744,86.438,85.2411,85.9393,5520.0],["2001-04-27",85.9393,86.4047,85.1081,85.2744,1560.0],["2001-04-30",85.6068,85.9393,85.4406,85.4406,1480.0],["2001-05-01",85.6068,85.7731,84.7757,85.7398,980.0],["2001-05-02",85.2411,85.2744,84.1108,84.7757,2980.0],["2001-05-03",84.7757,84.7757,82.9472,83.0802,1420.0],["2001-05-04",82.781,83.1134,82.382,83.1134,1280.0],["2001-05-07",82.9472,82.9804,82.2823,82.2823,940.0],["2001-05-08",82.4485,82.4485,81.7836,81.7836,400.0],["2001-05-09",81.7836,81.7836,81.1187,81.2849,520.0],["2001-05-10",81.7836,81.7836,80.7862,80.7862,1740.0],["2001-05-11",80.7863,81.1187,80.2876,81.1187,520.0],["2001-05-14",81.1187,81.4511,81.1187,81.4179,400.0],["2001-05-15",81.3846,81.4179,77.1292,77.6279,5800.0],["2001-05-16",77.7942,77.9604,76.3979,76.963,9820.0],["2001-05-17",76.963,78.4591,76.963,78.4591,8160.0],["2001-05-18",78.4258,79.2902,78.4258,79.124,1460.0],["2001-05-21",79.7889,82.2823,79.7889,82.2823,2240.0],["2001-05-22",82.648,84.0443,81.9498,83.9445,5900.0],["2001-05-23",83.9445,84.6094,83.7783,84.4432,2800.0],["2001-05-24",84.277,84.277,83.1134,83.4459,1960.0],["2001-05-25",83.1134,83.9445,83.0802,83.3461,2200.0],["2001-05-29",83.1134,83.4126,80.9525,80.9525,1880.0],["2001-05-30",81.1187,81.2517,80.7862,80.7862,1040.0],["2001-05-31",80.9525,82.6147,79.7889,79.7889,2560.0],["2001-06-01",79.9551,81.6839,79.9551,81.4511,2140.0],["2001-06-04",81.1187,82.1161,80.753,82.1161,860.0],["2001-06-05",82.4485,88.7651,82.4485,87.934,15540.0],["2001-06-06",87.934,87.934,86.4047,86.4047,1680.0],["2001-06-07",86.1055,86.4047,85.4406,85.6401,1160.0],["2001-06-08",85.9393,89.2638,85.6068,88.067,6280.0],["2001-06-11",88.2665,89.563,87.4353,87.7678,2340.0],["2001-06-12",87.6016,87.934,86.8037,87.934,1560.0],["2001-06-13",88.2013,88.2013,86.8649,86.8649,1540.0],["2001-06-14",86.1633,86.7647,85.3615,86.1967,1240.0],["2001-06-15",86.1633,86.5308,85.3615,86.4974,3540.0],["2001-06-18",86.4974,87.0319,86.0296,86.0296,1040.0],["2001-06-19",86.464,87.0319,86.464,86.7981,660.0],["2001-06-20",86.8649,87.6667,86.1967,86.3637,4260.0],["2001-06-21",86.3972,87.8672,85.1944,87.8672,4880.0],["2001-06-22",87.7002,87.7002,85.6956,85.9963,4560.0],["2001-06-25",86.1967,88.2013,85.8626,87.6667,3060.0],["2001-06-26",87.6668,89.2036,86.8315,88.4352,8500.0],["2001-06-27",88.8695,90.0388,88.7024,89.7381,4100.0],["2001-06-28",90.0722,90.1725,89.2036,89.3706,2540.0],["2001-06-29",89.7047,90.1725,89.5377,90.1725,16600.0],["2001-07-02",90.2058,90.2058,88.5353,88.5353,3460.0],["2001-07-03",88.5688,89.2036,88.3683,89.0699,1080.0],["2001-07-05",89.2036,90.0722,88.3683,88.3683,1120.0],["2001-07-06",88.2013,88.2013,86.5308,86.5642,3020.0],["2001-07-09",86.3637,87.7001,86.3637,86.9651,1580.0],["2001-07-10",87.199,87.5331,86.5308,86.9985,5820.0],["2001-07-11",86.8649,87.366,86.5308,87.0319,1280.0],["2001-07-12",87.4997,89.5377,87.4997,89.5377,7560.0],["2001-07-13",89.7047,90.2059,89.7047,90.0388,520.0],["2001-07-16",90.2058,90.5399,90.0388,90.2058,6740.0],["2001-07-17",90.2393,90.54,90.2393,90.3729,3860.0],["2001-07-18",90.2059,90.3729,87.8672,87.8672,2580.0],["2001-07-19",88.3349,88.5353,88.3349,88.5353,2380.0],["2001-07-20",89.2035,90.2058,89.2035,90.2058,3800.0],["2001-07-23",90.1725,94.3821,89.972,93.5468,6660.0],["2001-07-24",93.8809,95.9857,93.5802,94.3821,11120.0],["2001-07-25",94.4155,94.7496,93.9143,94.7496,2500.0],["2001-07-26",94.7496,97.556,94.382,97.3221,8780.0],["2001-07-27",97.0548,98.2242,96.5537,97.556,5140.0],["2001-07-30",97.723,98.5582,97.4223,98.2575,2740.0],["2001-07-31",97.8901,98.4915,96.8878,97.0549,7900.0],["2001-08-01",97.2218,98.5582,96.5536,98.2575,6240.0],["2001-08-02",98.7587,99.8946,97.89,98.8923,7080.0],["2001-08-03",98.5583,99.3935,98.2242,99.0594,4540.0],["2001-08-06",99.1596,99.7276,96.5537,97.8232,7180.0],["2001-08-07",97.723,97.723,95.5514,96.8878,2160.0],["2001-08-08",96.8209,96.9546,95.2173,96.1862,5540.0],["2001-08-09",95.9523,96.1862,95.3843,95.8855,4080.0],["2001-08-10",95.8855,96.8878,95.2841,96.5537,5060.0],["2001-08-13",97.2219,97.9235,96.5537,97.8232,7920.0],["2001-08-14",97.89,100.0617,97.5559,100.0617,4700.0],["2001-08-15",99.8946,100.2287,99.5605,100.2287,7800.0],["2001-08-16",100.2287,100.2287,98.5582,98.5582,4640.0],["2001-08-17",98.8923,98.8923,95.2173,96.0525,6620.0],["2001-08-20",93.8809,96.8878,93.8809,96.7207,6160.0],["2001-08-21",96.7207,98.2241,96.7207,97.2218,1560.0],["2001-08-22",97.6896,100.0951,97.2219,99.2264,5620.0],["2001-08-23",99.2264,100.0951,98.5582,98.5582,4180.0],["2001-08-24",98.8924,99.2264,95.8521,96.5203,12260.0],["2001-08-27",96.5537,98.2241,95.2173,96.5537,11600.0],["2001-08-28",95.9189,96.8209,86.8649,90.2058,10780.0],["2001-08-29",90.54,91.5422,89.2704,89.972,2940.0],["2001-08-30",90.2058,90.7738,85.8626,88.5353,5320.0],["2001-08-31",88.8695,93.3798,88.8695,93.0457,4100.0],["2001-09-04",93.5468,97.3889,93.5468,94.215,6260.0],["2001-09-05",94.5491,95.3843,93.5468,93.8809,3940.0],["2001-09-06",93.8809,93.8809,89.3706,90.5065,3880.0],["2001-09-07",89.8718,89.8718,87.8672,88.2013,3580.0],["2001-09-10",87.7984,88.5706,86.489,88.5706,4860.0],["2001-09-17",88.302,88.302,85.616,86.2875,8000.0],["2001-09-18",85.9517,86.4554,85.4481,85.616,2280.0],["2001-09-19",85.4481,86.5561,84.7766,84.7766,3760.0],["2001-09-20",84.6087,84.7766,83.9372,83.9708,5480.0],["2001-09-21",84.1051,84.1051,80.5798,80.7477,10740.0],["2001-09-24",80.5798,83.9372,80.5798,83.8029,4080.0],["2001-09-25",83.0979,84.6087,83.0979,83.9708,3180.0],["2001-09-26",83.7694,87.194,83.7694,86.6232,2920.0],["2001-09-27",86.4554,86.4554,84.6088,84.9445,2700.0],["2001-09-28",85.7839,87.7984,85.7839,86.8247,6060.0],["2001-10-01",87.2948,87.6305,85.9518,86.2539,5620.0],["2001-10-02",86.4554,86.6233,86.2875,86.5897,1400.0],["2001-10-03",86.2875,87.9662,86.2875,87.6305,3100.0],["2001-10-04",87.6305,91.3238,87.4627,90.6523,3700.0],["2001-10-05",91.3237,91.3237,88.1341,88.3691,2760.0],["2001-10-08",88.4027,88.6377,87.7984,88.0334,3260.0],["2001-10-09",88.0334,88.0334,87.4626,87.4626,3960.0],["2001-10-10",87.2948,90.8201,87.2948,90.8201,4620.0],["2001-10-11",90.988,93.1703,90.988,92.8346,2820.0],["2001-10-12",92.9018,93.5061,91.6595,93.5061,4020.0],["2001-10-15",93.3382,95.6885,93.0696,95.6885,5020.0],["2001-10-16",95.6885,97.3672,95.6885,96.5614,6960.0],["2001-10-17",96.36,96.7965,95.3527,95.8228,3780.0],["2001-10-18",95.7892,96.5614,94.5134,94.5469,1620.0],["2001-10-19",94.5469,97.3672,94.3455,96.9307,3060.0],["2001-10-22",96.6957,97.3672,95.3863,97.3672,3740.0],["2001-10-23",97.3672,97.3672,94.6812,94.6812,4760.0],["2001-10-24",95.017,96.0242,94.9163,95.6885,580.0],["2001-10-25",95.6885,99.046,94.6476,98.2066,3940.0],["2001-10-26",98.2401,100.7247,98.2401,100.3889,2860.0],["2001-10-29",99.8854,99.8854,89.8129,89.8129,12140.0],["2001-10-30",89.9808,90.988,89.7793,90.4844,4700.0],["2001-10-31",90.6522,92.4988,90.6522,92.2302,2560.0],["2001-11-01",92.566,94.4462,92.1631,94.3791,3900.0],["2001-11-02",94.3791,94.3791,92.4989,92.4989,1400.0],["2001-11-05",92.331,95.3192,92.331,94.6812,3440.0],["2001-11-06",94.6812,96.8636,94.6812,96.8636,2180.0],["2001-11-07",97.0315,97.3672,95.9907,96.0242,4520.0],["2001-11-08",96.1921,96.1921,94.3455,94.3455,980.0],["2001-11-09",94.5134,94.5134,93.3382,94.0097,1060.0],["2001-11-12",94.0097,96.0242,93.9762,95.487,1320.0],["2001-11-13",95.487,97.1994,95.487,96.8636,2640.0],["2001-11-14",96.6957,97.1993,94.0769,94.9834,2760.0],["2001-11-15",94.9834,97.1658,94.9834,96.0242,3340.0],["2001-11-16",96.36,97.0315,96.1585,96.5278,1360.0],["2001-11-19",96.36,97.1994,96.36,97.1994,1780.0],["2001-11-20",97.1994,97.3336,96.4943,97.3336,3900.0],["2001-11-21",97.3001,97.3336,96.9643,96.9643,1280.0],["2001-11-23",96.8636,97.3672,96.7629,97.3672,1280.0],["2001-11-26",97.3337,98.9453,97.3337,98.0387,3040.0],["2001-11-27",98.0387,98.0387,97.0315,97.3001,660.0],["2001-11-28",97.0315,97.3672,96.7293,96.7293,700.0],["2001-11-29",97.1994,98.0387,96.6958,98.0387,1080.0],["2001-11-30",98.3745,98.5423,97.3336,98.2066,3040.0],["2001-12-03",98.2066,98.2066,93.0025,93.0025,1660.0],["2001-12-04",93.0025,96.0242,93.0025,96.0242,3880.0],["2001-12-05",96.36,97.3672,96.36,97.0315,3420.0],["2001-12-06",97.1994,97.3672,96.9643,97.1994,2080.0],["2001-12-07",97.1658,97.1993,96.8636,97.0315,2980.0],["2001-12-10",96.6957,97.0315,96.36,97.0315,2760.0],["2001-12-11",96.6957,96.6957,94.5133,94.9834,2340.0],["2001-12-12",94.7811,95.1521,92.7573,92.7573,4420.0],["2001-12-13",92.8247,93.2294,91.408,91.408,4080.0],["2001-12-14",91.0707,91.408,90.0588,91.0033,3740.0],["2001-12-17",91.2394,93.2632,88.3049,93.2632,12840.0],["2001-12-18",93.4318,94.4437,93.4318,94.0727,3860.0],["2001-12-19",94.4437,94.4437,93.2632,93.2632,3160.0],["2001-12-20",93.2632,93.2632,91.0708,91.0708,2340.0],["2001-12-21",91.3406,91.3406,88.6085,90.7334,15320.0],["2001-12-24",91.0707,92.1164,91.0707,92.0826,1140.0],["2001-12-26",92.4199,93.4318,92.2513,93.2294,3260.0],["2001-12-27",93.6005,94.7136,93.0271,93.5667,4020.0],["2001-12-28",93.5668,95.3882,93.5668,93.7691,3800.0],["2001-12-31",94.2751,96.1302,93.4318,96.1302,6060.0],["2002-01-02",95.7592,95.9616,92.4199,95.1183,6780.0],["2002-01-03",94.781,97.3107,94.781,96.9734,6520.0],["2002-01-04",96.9735,97.5469,96.2989,97.0072,3720.0],["2002-01-07",97.1421,97.8167,95.5231,95.6243,4320.0],["2002-01-08",95.287,96.8048,94.2751,96.1302,8360.0],["2002-01-09",96.2989,97.4794,96.2989,96.6362,3440.0],["2002-01-10",96.6362,97.2096,96.6362,97.2096,1240.0],["2002-01-11",97.3108,97.783,97.277,97.3108,2260.0],["2002-01-14",96.9735,97.3108,96.8048,97.1421,3480.0],["2002-01-15",96.8048,97.4794,95.6917,97.4794,2920.0],["2002-01-16",97.1421,97.8167,96.8723,97.783,4360.0],["2002-01-17",97.8167,98.66,97.4794,98.1878,10100.0],["2002-01-18",97.8504,97.8504,96.4675,96.6362,1720.0],["2002-01-22",96.8048,98.4913,96.4675,96.4675,3720.0],["2002-01-23",96.4675,99.0984,96.3663,99.0984,2420.0],["2002-01-24",98.9973,99.0984,97.1421,97.4794,2100.0],["2002-01-25",97.3108,97.3108,95.1858,96.0628,2200.0],["2002-01-28",96.2989,97.3108,95.4894,96.1302,2280.0],["2002-01-29",95.9616,95.9616,95.0846,95.9278,2820.0],["2002-01-30",95.7929,96.6361,94.6124,96.2314,2740.0],["2002-01-31",96.4675,98.0865,96.1302,97.8167,2900.0],["2002-02-01",97.7493,97.7493,95.1183,95.1183,3680.0],["2002-02-04",95.1183,95.1183,93.4318,93.4318,2020.0],["2002-02-05",93.4318,94.4437,93.4318,94.4437,1560.0],["2002-02-06",94.4437,94.6123,93.2632,93.2632,2680.0],["2002-02-07",93.4318,94.1064,93.0945,93.6005,2980.0],["2002-02-08",93.9378,95.0846,93.4318,95.0846,2900.0],["2002-02-11",95.4556,96.6362,95.1183,96.6362,1740.0],["2002-02-12",96.4675,96.6362,95.7929,96.6362,1340.0],["2002-02-13",96.4675,98.154,96.4675,98.154,3060.0],["2002-02-14",98.3227,98.4913,96.8048,97.1421,2220.0],["2002-02-15",97.1421,97.5806,96.1302,96.6362,2900.0],["2002-02-19",96.4675,96.4675,94.4437,94.4437,2360.0],["2002-02-20",94.1064,94.781,93.7691,94.781,3600.0],["2002-02-21",94.8822,94.8822,93.4318,93.6679,2060.0],["2002-02-22",93.7691,94.9497,93.0945,94.1064,5400.0],["2002-02-25",94.2414,95.6243,94.2076,95.5906,1760.0],["2002-02-26",95.287,95.287,94.1402,94.5449,1700.0],["2002-02-27",94.4437,94.781,94.1402,94.41,1400.0],["2002-02-28",94.4437,95.1183,92.7572,94.1064,7480.0],["2002-03-01",94.4437,95.4556,93.4318,95.4556,3760.0],["2002-03-04",95.7929,97.648,95.4893,96.5012,4560.0],["2002-03-05",96.8048,97.8167,96.4675,97.7492,6300.0],["2002-03-06",97.783,98.4239,96.4001,98.4239,5380.0],["2002-03-07",98.154,98.66,98.0191,98.1878,4880.0],["2002-03-08",97.8167,98.1877,97.783,98.1203,7380.0],["2002-03-11",98.154,98.9972,97.8842,98.8286,3980.0],["2002-03-12",98.3227,98.9973,98.0191,98.3227,4140.0],["2002-03-13",97.9837,98.8313,97.9837,98.6956,2160.0],["2002-03-14",98.8312,98.9668,98.3227,98.7973,3160.0],["2002-03-15",97.9836,98.8312,97.9836,98.6617,5460.0],["2002-03-18",99.1703,99.5093,99.1025,99.3398,5740.0],["2002-03-19",99.3059,99.8484,99.0008,99.8484,2960.0],["2002-03-20",99.9162,99.984,98.8991,99.1364,5100.0],["2002-03-21",99.1703,100.0179,98.8651,100.0179,5240.0],["2002-03-22",99.8484,99.984,99.1703,99.1703,3320.0],["2002-03-25",99.0008,100.8655,99.0008,100.323,5060.0],["2002-03-26",100.5264,100.696,99.611,100.696,2180.0],["2002-03-27",100.3569,100.8655,99.9501,100.0857,3080.0],["2002-03-28",100.0179,100.0179,97.9836,97.9836,6240.0],["2002-04-01",98.4922,98.6617,96.9665,97.3055,6260.0],["2002-04-02",97.6446,99.8484,97.6446,99.0008,2460.0],["2002-04-03",99.1703,100.0179,97.7463,97.9836,3120.0],["2002-04-04",97.9836,98.6617,96.2884,97.3055,4500.0],["2002-04-05",97.4751,99.272,97.4751,98.6617,2780.0],["2002-04-08",98.3227,99.272,98.3227,99.272,2680.0],["2002-04-09",99.2719,99.2719,98.8312,99.2041,1680.0],["2002-04-10",99.272,100.8655,99.2381,100.8655,12520.0],["2002-04-11",101.2045,102.9675,101.2045,102.9336,8500.0],["2002-04-12",103.4083,108.121,103.4083,107.9176,10220.0],["2002-04-15",107.9176,108.1549,105.273,106.2562,5060.0],["2002-04-16",105.6121,109.3416,105.6121,108.4601,11500.0],["2002-04-17",107.9854,108.494,107.1378,107.8498,6740.0],["2002-04-18",107.9854,111.8844,107.9176,110.4943,9120.0],["2002-04-19",110.0197,110.0197,107.8159,108.9008,5840.0],["2002-04-22",108.833,110.1892,108.7991,108.833,5160.0],["2002-04-23",108.833,108.833,108.155,108.2228,8480.0],["2002-04-24",106.7988,110.8673,106.5953,109.0026,18480.0],["2002-04-25",109.0025,110.7656,109.0025,110.1553,11080.0],["2002-04-26",110.1553,110.8334,108.833,109.3416,6980.0],["2002-04-29",109.3416,111.8844,109.1721,111.8505,5660.0],["2002-04-30",112.5625,113.5796,111.1385,113.5796,15820.0],["2002-05-01",113.5796,115.2748,112.2573,114.5967,9120.0],["2002-05-02",115.2749,116.631,115.1053,115.9529,11600.0],["2002-05-03",116.631,116.8006,115.7495,116.1225,10440.0],["2002-05-06",116.292,116.4954,113.1389,113.5796,9560.0],["2002-05-07",113.9187,116.631,113.7831,114.7663,7980.0],["2002-05-08",114.7663,116.631,114.495,115.8851,6760.0],["2002-05-09",116.4615,116.9701,114.2238,114.5629,12420.0],["2002-05-10",114.4272,114.4272,113.2067,113.7491,8320.0],["2002-05-13",114.2577,116.9701,113.7492,116.3259,8300.0],["2002-05-14",116.3259,118.6653,115.7834,118.6653,10000.0],["2002-05-15",118.6653,119.852,116.0547,117.9872,11780.0],["2002-05-16",117.6482,117.9872,116.9023,117.4108,8500.0],["2002-05-17",116.9701,116.9701,114.6307,115.2749,7660.0],["2002-05-20",115.7834,117.1396,115.4105,116.8005,9540.0],["2002-05-21",116.1224,118.6653,116.1224,118.6653,10980.0],["2002-05-22",118.6653,120.0553,116.8005,118.0211,4600.0],["2002-05-23",118.6653,122.0557,117.7838,120.6996,5540.0],["2002-05-24",121.0386,121.0386,116.631,116.631,10780.0],["2002-05-28",116.9701,120.3605,115.2748,118.3601,5500.0],["2002-05-29",118.3602,120.0554,118.2584,118.8348,3500.0],["2002-05-30",118.3263,121.2081,118.3263,120.53,7000.0],["2002-05-31",121.8862,124.1578,120.6996,120.7335,12840.0],["2002-06-03",123.4119,123.4119,115.1053,116.1225,10200.0],["2002-06-04",116.4615,119.1738,116.4615,118.3601,4700.0],["2002-06-05",119.0043,119.0043,117.3091,117.6482,4160.0],["2002-06-06",117.4786,118.6653,116.292,116.9701,5680.0],["2002-06-07",117.1396,117.2752,115.2749,116.292,3540.0],["2002-06-10",116.631,119.5129,116.631,118.6653,8440.0],["2002-06-11",118.6653,119.5807,118.2923,118.6653,4780.0],["2002-06-12",119.176,120.0273,116.6223,118.1545,8760.0],["2002-06-13",118.1545,119.8571,117.814,119.6868,8940.0],["2002-06-14",119.6868,121.117,118.8015,119.8571,10260.0],["2002-06-17",120.1976,124.2836,120.1976,124.2836,5660.0],["2002-06-18",123.4324,125.2711,122.7513,123.2621,9600.0],["2002-06-19",123.2621,124.2836,114.0685,121.9,37800.0],["2002-06-20",121.5596,123.5686,120.5381,120.5381,16200.0],["2002-06-21",121.3893,122.581,118.3247,118.3247,59920.0],["2002-06-24",119.1761,119.4144,110.6635,116.9287,22120.0],["2002-06-25",117.4735,121.3893,115.09,115.2603,18600.0],["2002-06-26",112.0255,124.2836,110.3229,121.9,21240.0],["2002-06-27",122.7513,128.5398,122.2746,126.4628,14880.0],["2002-06-28",126.8374,131.0936,126.8374,128.3696,27800.0],["2002-07-01",129.2209,130.2424,126.3947,128.5399,15020.0],["2002-07-02",128.5739,128.7101,122.6492,126.2245,10660.0],["2002-07-03",125.8159,125.8159,121.7639,124.1474,6780.0],["2002-07-05",124.1815,127.927,124.1815,127.1438,2200.0],["2002-07-08",127.1438,127.1438,122.3427,124.1814,10180.0],["2002-07-09",123.9431,127.1098,123.9431,125.1349,8500.0],["2002-07-10",124.7943,127.6886,123.9771,126.0542,9300.0],["2002-07-11",126.0542,128.3696,124.1133,125.8158,14660.0],["2002-07-12",125.4753,128.1994,125.4753,126.6671,7260.0],["2002-07-15",126.3266,127.0757,123.7387,126.3947,13220.0],["2002-07-16",125.9861,128.0291,124.59,125.5775,17500.0],["2002-07-17",126.3266,128.3696,124.7263,127.5184,14620.0],["2002-07-18",127.5184,128.0291,122.4108,122.4108,9420.0],["2002-07-19",121.9,122.4107,117.4734,119.4143,17940.0],["2002-07-22",119.176,121.7298,114.1706,121.6958,7100.0],["2002-07-23",121.6958,121.9001,111.004,116.5542,14640.0],["2002-07-24",115.771,125.5775,111.3104,125.5775,13340.0],["2002-07-25",125.3051,130.685,123.9431,126.8373,22020.0],["2002-07-26",127.1779,127.6886,125.7478,127.1438,6240.0],["2002-07-29",127.1779,134.6689,127.1438,134.6689,19300.0],["2002-07-30",135.5202,135.5202,128.0291,131.5022,27380.0],["2002-07-31",131.0936,132.1151,125.3051,125.3051,10680.0],["2002-08-01",126.1564,128.3697,120.9467,124.7263,13960.0],["2002-08-02",125.0327,125.0327,121.151,121.151,8240.0],["2002-08-05",120.8786,120.9126,119.0058,120.0954,7880.0],["2002-08-06",120.1975,124.8965,120.0273,124.6241,8900.0],["2002-08-07",124.6922,131.5363,124.2836,131.0936,10920.0],["2002-08-08",131.1277,136.2011,131.0936,135.9968,34860.0],["2002-08-09",136.2012,143.0112,135.9288,141.0363,38040.0],["2002-08-12",140.1851,140.6277,136.4055,137.2227,23580.0],["2002-08-13",137.2568,138.2442,135.5202,135.5202,25540.0],["2002-08-14",135.3499,138.9933,134.0219,138.3463,12420.0],["2002-08-15",138.5847,139.5381,136.8822,136.8822,5680.0],["2002-08-16",136.5417,139.4701,136.2012,138.2102,5480.0],["2002-08-19",137.3589,139.0955,136.2352,137.461,12460.0],["2002-08-20",137.9037,137.9037,135.8266,137.7334,6400.0],["2002-08-21",136.8822,138.755,135.1797,138.755,7500.0],["2002-08-22",138.7549,139.0954,135.8607,136.2012,6200.0],["2002-08-23",135.3499,135.8607,131.1277,131.4342,9980.0],["2002-08-26",131.9449,137.7334,131.4341,137.7334,6580.0],["2002-08-27",138.074,139.47,136.712,136.712,11040.0],["2002-08-28",136.5758,137.393,135.35,136.2693,12140.0],["2002-08-29",136.2012,138.8571,134.1241,138.755,7540.0],["2002-08-30",138.8571,141.1385,137.9377,140.6277,8220.0],["2002-09-03",140.9682,140.9682,134.4987,135.5883,8640.0],["2002-09-04",135.1796,139.0954,134.1922,139.0954,11200.0],["2002-09-05",138.5847,138.5847,134.4986,134.8391,10200.0],["2002-09-06",135.6904,137.9037,135.6904,136.3374,10340.0],["2002-09-09",136.5417,140.9342,135.8607,138.4826,13220.0],["2002-09-10",138.9252,138.9252,134.6349,135.5202,13860.0],["2002-09-11",137.5709,138.3912,137.1266,137.5026,5240.0],["2002-09-12",137.9127,137.9127,135.0075,135.0075,15520.0],["2002-09-13",135.862,139.2799,134.153,138.4596,13560.0],["2002-09-16",139.314,140.9888,136.3746,137.0582,13760.0],["2002-09-17",139.2799,139.2799,135.0417,135.0417,13220.0],["2002-09-18",135.3493,136.3063,132.615,134.6657,7920.0],["2002-09-19",134.6315,139.9292,133.6403,133.6403,17400.0],["2002-09-20",135.6911,135.9987,132.9568,133.2986,13620.0],["2002-09-23",133.1277,133.4694,131.0769,132.1023,6140.0],["2002-09-24",132.1023,133.1277,129.7097,130.3933,9300.0],["2002-09-25",130.3933,132.3074,128.7869,132.0339,9460.0],["2002-09-26",132.3758,133.9822,130.8377,133.9822,6580.0],["2002-09-27",134.3239,136.0329,129.3338,129.8806,8920.0],["2002-09-30",129.197,130.5642,125.4031,130.2908,17060.0],["2002-10-01",130.7351,133.7599,128.7356,133.7599,14747.0],["2002-10-02",133.2985,134.0675,126.1722,126.1722,13253.0],["2002-10-03",126.8899,128.8894,126.1209,127.4026,11973.0],["2002-10-04",127.659,127.659,119.7123,122.0194,7600.0],["2002-10-07",120.9941,120.9941,117.4053,119.1997,13240.0],["2002-10-08",119.1484,120.9428,114.3291,117.9179,13827.0],["2002-10-09",117.4053,117.4053,111.817,113.7139,11960.0],["2002-10-10",113.8164,116.8926,112.7398,113.2012,17507.0],["2002-10-11",113.8164,129.0432,113.8164,124.3265,19893.0],["2002-10-14",124.0701,129.966,122.7884,126.6336,9053.0],["2002-10-15",127.9154,133.2986,127.9154,130.8377,11307.0],["2002-10-16",130.2224,132.0168,126.8899,127.9153,11373.0],["2002-10-17",129.1971,131.2478,127.1463,130.9915,8707.0],["2002-10-18",132.2732,133.2986,128.1717,133.2986,6293.0],["2002-10-21",133.2986,133.2986,130.0174,133.2986,5640.0],["2002-10-22",133.2985,133.2985,130.0686,131.9655,3920.0],["2002-10-23",131.5042,133.2986,127.5052,133.2986,7333.0],["2002-10-24",133.2986,133.2986,124.5829,125.8134,8333.0],["2002-10-25",125.8134,133.2986,125.8134,133.2473,9933.0],["2002-10-28",133.2985,134.5802,132.2731,134.2726,8707.0],["2002-10-29",134.0676,134.0676,130.7352,133.2473,4747.0],["2002-10-30",133.0422,135.2467,132.3244,135.2467,6867.0],["2002-10-31",134.5803,135.093,126.9412,128.3255,15067.0],["2002-11-01",128.1717,134.0676,126.1722,134.0676,9733.0],["2002-11-04",134.0163,134.0676,129.7097,131.2478,7840.0],["2002-11-05",130.9914,131.8117,126.1722,129.4534,8493.0],["2002-11-06",129.4534,130.6838,126.5311,128.9407,6440.0],["2002-11-07",127.659,128.0691,124.1214,124.3265,4893.0],["2002-11-08",123.3011,124.5828,120.8915,123.3011,4680.0],["2002-11-11",123.3011,123.3011,116.021,117.6616,8773.0],["2002-11-12",116.8926,122.6347,115.8672,119.7124,7333.0],["2002-11-13",120.0199,124.3265,119.1483,121.6605,6160.0],["2002-11-14",122.2758,126.0697,121.7631,125.6082,7267.0],["2002-11-15",124.8392,124.8392,122.0194,122.0194,4907.0],["2002-11-18",119.9687,120.2251,115.9698,118.1743,10360.0],["2002-11-19",117.918,120.3789,116.8926,117.4053,7387.0],["2002-11-20",117.4053,120.3789,117.0464,120.3789,7693.0],["2002-11-21",120.994,125.8133,120.789,125.0955,7013.0],["2002-11-22",124.5829,124.7367,122.5321,122.5834,9027.0],["2002-11-25",123.0448,124.8392,117.5078,119.7124,11453.0],["2002-11-26",119.1996,120.4813,117.6103,118.2768,7360.0],["2002-11-27",118.6869,126.1209,118.6869,124.4803,10307.0],["2002-11-29",125.3519,125.3519,120.9941,120.9941,5373.0],["2002-12-02",123.5575,124.224,121.5067,122.4808,11893.0],["2002-12-03",121.7631,122.1732,120.4814,120.4814,4573.0],["2002-12-04",119.9687,124.0189,119.9687,122.5321,7693.0],["2002-12-05",122.5321,122.5321,120.0712,121.3017,3947.0],["2002-12-06",120.4813,123.6087,120.4813,123.3011,5307.0],["2002-12-09",123.0448,123.9677,123.0448,123.1474,7853.0],["2002-12-10",123.0962,126.6337,123.0962,126.0698,7867.0],["2002-12-11",125.6082,126.2747,124.0701,124.8904,4560.0],["2002-12-12",124.3242,127.1556,122.8313,124.9934,7000.0],["2002-12-13",125.5082,125.5082,122.5224,122.5224,4320.0],["2002-12-16",123.0372,127.6704,122.5739,127.6704,5533.0],["2002-12-17",126.3834,126.6408,122.5224,124.3757,5773.0],["2002-12-18",124.3242,124.5816,119.4336,119.4336,5053.0],["2002-12-19",119.9484,121.1839,118.9703,118.9703,7187.0],["2002-12-20",119.9484,120.4632,118.404,119.9484,15453.0],["2002-12-23",120.1028,122.7283,119.9998,121.8531,8160.0],["2002-12-24",121.8532,122.3165,121.7502,122.2135,1293.0],["2002-12-26",122.7798,122.9342,121.2354,122.3165,2347.0],["2002-12-27",122.7798,122.7798,116.8596,116.8596,3347.0],["2002-12-30",117.6318,119.897,115.83,119.1762,7013.0],["2002-12-31",119.4336,120.7206,116.3448,116.3448,10200.0],["2003-01-02",117.6318,124.3242,117.6318,124.3242,9387.0],["2003-01-03",124.736,125.9716,122.265,123.2946,10333.0],["2003-01-06",123.449,126.6408,123.449,125.6112,10640.0],["2003-01-07",125.6112,126.8982,123.0372,124.839,6893.0],["2003-01-08",124.3242,124.3242,121.6987,122.5224,4227.0],["2003-01-09",123.2946,125.6112,123.2431,124.2212,7373.0],["2003-01-10",124.0668,125.9201,123.552,124.0668,3693.0],["2003-01-13",124.0668,127.1556,123.8609,125.3538,4907.0],["2003-01-14",126.6408,127.9278,124.9419,127.3615,9933.0],["2003-01-15",127.3615,127.3615,118.6614,119.691,32320.0],["2003-01-16",120.4632,124.839,120.4632,122.5739,10093.0],["2003-01-17",120.4632,122.2135,119.4336,119.4336,12093.0],["2003-01-21",119.691,120.5661,116.8596,116.9111,14360.0],["2003-01-22",117.6318,124.6846,117.6318,123.8609,11947.0],["2003-01-23",123.9124,128.7515,122.7283,126.8467,16947.0],["2003-01-24",126.8467,126.8467,120.7721,120.8235,7267.0],["2003-01-27",121.4928,124.7875,119.8969,123.6035,13853.0],["2003-01-28",125.3538,125.3538,120.7206,122.265,10720.0],["2003-01-29",122.0076,125.6627,120.7206,125.5083,7213.0],["2003-01-30",125.5082,126.2804,122.0076,122.6768,12573.0],["2003-01-31",122.6769,128.4941,122.6769,127.413,11573.0],["2003-02-03",128.6999,129.2147,125.1478,126.7437,12173.0],["2003-02-04",126.6408,127.413,124.5302,124.5816,19507.0],["2003-02-05",125.3538,126.8982,123.5005,124.8904,9733.0],["2003-02-06",125.6112,127.3615,123.2946,124.3242,10107.0],["2003-02-07",125.6112,126.3834,122.0076,122.0076,8853.0],["2003-02-10",122.5224,129.5751,122.5224,128.7,11960.0],["2003-02-11",128.7,129.3693,126.126,127.6704,10147.0],["2003-02-12",127.413,131.1196,127.413,130.0385,11293.0],["2003-02-13",129.7296,130.1414,126.6408,130.09,15600.0],["2003-02-14",129.2148,140.283,129.2148,140.283,30213.0],["2003-02-18",140.283,140.283,131.377,133.3847,17080.0],["2003-02-19",133.3332,134.8776,130.7592,132.0977,16240.0],["2003-02-20",132.0977,132.2006,130.2444,130.9136,8680.0],["2003-02-21",131.171,136.422,130.3988,133.848,18613.0],["2003-02-24",133.0758,133.745,128.7,129.8326,8080.0],["2003-02-25",130.2444,131.9433,127.6704,131.9433,8933.0],["2003-02-26",131.274,131.7888,127.7733,128.1337,5813.0],["2003-02-27",128.7,131.5314,128.3396,131.5314,13973.0],["2003-02-28",131.0166,131.274,129.0603,129.0603,7053.0],["2003-03-03",129.4722,133.951,128.2882,129.3692,11360.0],["2003-03-04",129.9869,132.4065,128.7514,129.1118,12627.0],["2003-03-05",129.4722,133.4362,129.4207,133.4362,14773.0],["2003-03-06",132.561,133.3332,130.7592,132.767,8853.0],["2003-03-07",132.3037,134.2599,131.5315,133.3333,5760.0],["2003-03-10",133.3332,133.745,131.7888,133.2817,7533.0],["2003-03-11",132.8184,133.6935,131.3769,132.561,6253.0],["2003-03-12",132.3542,134.1637,129.5106,130.0276,9387.0],["2003-03-13",130.8032,134.4222,129.7692,133.9052,14720.0],["2003-03-14",133.9052,134.112,129.3039,130.7515,16547.0],["2003-03-17",130.3896,138.093,130.3896,137.2658,18520.0],["2003-03-18",137.2658,138.2481,134.6808,137.7828,15933.0],["2003-03-19",137.7828,139.5923,137.5243,139.1787,12640.0],["2003-03-20",138.5583,139.5923,137.2658,139.5406,5413.0],["2003-03-21",138.5583,139.5923,137.7828,139.1787,8480.0],["2003-03-24",139.5924,140.6264,138.1964,139.8509,8027.0],["2003-03-25",139.8508,142.1773,138.8167,141.2984,8947.0],["2003-03-26",141.4535,146.0549,141.1433,142.229,9680.0],["2003-03-27",142.2291,143.0046,138.8168,140.9365,7347.0],["2003-03-28",141.9705,146.0549,141.9188,144.7624,7693.0],["2003-03-31",144.7624,144.7624,139.4889,139.4889,12453.0],["2003-04-01",139.8509,147.0373,139.5924,146.4169,10187.0],["2003-04-02",147.3474,147.8128,143.9869,145.176,8827.0],["2003-04-03",144.7624,146.572,143.7284,144.0386,7107.0],["2003-04-04",143.7284,145.7964,143.4182,144.2971,13667.0],["2003-04-07",145.0209,149.8808,143.9352,145.2794,6733.0],["2003-04-08",144.7623,146.9338,144.4004,146.21,10027.0],["2003-04-09",152.5175,152.5175,147.6576,148.7951,20773.0],["2003-04-10",150.0877,150.0877,147.3475,147.8128,11187.0],["2003-04-11",148.3815,150.9148,148.3298,150.6563,8027.0],["2003-04-14",151.225,152.8795,149.4155,152.5176,6120.0],["2003-04-15",152.8277,152.8277,149.9325,151.0182,15827.0],["2003-04-16",151.742,151.742,149.1569,149.6222,8987.0],["2003-04-17",149.6223,150.9148,148.5883,150.0359,7720.0],["2003-04-21",149.9325,154.0686,149.9325,152.3624,11840.0],["2003-04-22",152.8794,155.9814,151.0699,155.1025,15627.0],["2003-04-23",156.395,160.2726,156.2916,158.9801,15547.0],["2003-04-24",158.9802,158.9802,153.8101,154.7924,13987.0],["2003-04-25",156.0848,160.2209,156.0848,158.9801,14293.0],["2003-04-28",160.2727,160.2727,157.1706,158.6182,13080.0],["2003-04-29",158.2046,159.7556,156.7053,157.274,12493.0],["2003-04-30",157.4291,161.4618,156.6536,159.6006,11040.0],["2003-05-01",159.6005,160.6345,158.2046,158.9801,12107.0],["2003-05-02",160.2726,162.8577,160.2726,162.806,13640.0],["2003-05-05",163.6332,164.0985,161.772,162.6509,11773.0],["2003-05-06",162.8577,164.4087,162.8577,163.7883,10360.0],["2003-05-07",163.7883,163.7883,159.8074,159.8074,19760.0],["2003-05-08",159.8591,160.6346,158.2046,159.4972,7253.0],["2003-05-09",159.4971,160.1693,158.2046,160.1693,6400.0],["2003-05-12",159.704,159.704,158.4631,159.2386,11613.0],["2003-05-13",158.9801,159.0835,156.9121,158.2046,10547.0],["2003-05-14",157.6876,158.6182,155.1543,155.1543,11373.0],["2003-05-15",155.6713,158.2046,155.1026,156.5502,9560.0],["2003-05-16",155.6196,155.8781,149.9325,149.9325,15013.0],["2003-05-19",150.9665,152.7761,144.7624,151.7937,27547.0],["2003-05-20",152.5176,154.2237,150.1393,152.7761,11120.0],["2003-05-21",152.259,152.259,149.7257,151.0182,9333.0],["2003-05-22",151.4835,151.742,148.64,151.4835,8547.0],["2003-05-23",151.4835,153.4481,150.4495,152.4141,6693.0],["2003-05-27",151.742,154.8441,151.225,152.7243,8947.0],["2003-05-28",153.2931,154.7924,152.0006,153.3448,6827.0],["2003-05-29",153.3448,155.6196,153.0346,155.6196,8880.0],["2003-05-30",156.3951,158.9801,155.2577,157.6876,6547.0],["2003-06-02",158.4632,158.4632,155.8781,156.2917,5747.0],["2003-06-03",156.0332,157.1189,154.5856,155.6713,9800.0],["2003-06-04",155.8781,158.9801,155.723,158.6699,16107.0],["2003-06-05",158.8767,161.9787,157.9978,160.893,16760.0],["2003-06-06",161.3067,161.3067,154.5855,154.5855,15720.0],["2003-06-09",155.3611,155.3611,150.5529,150.5529,10067.0],["2003-06-10",150.9665,157.1706,150.9665,154.7924,8533.0],["2003-06-11",154.3772,156.7642,153.8064,156.6086,5800.0],["2003-06-12",156.1934,159.0475,156.1934,156.9718,8133.0],["2003-06-13",156.9718,157.2312,152.7686,153.3913,9453.0],["2003-06-16",153.3913,154.2216,151.0043,153.1319,13093.0],["2003-06-17",153.5989,154.7924,150.4854,151.8864,11533.0],["2003-06-18",152.3016,152.3016,150.4854,151.5232,4627.0],["2003-06-19",151.7827,154.6367,147.9427,148.6173,8733.0],["2003-06-20",148.6173,148.8249,145.3482,146.9568,11933.0],["2003-06-23",149.4476,149.8627,146.0746,146.4379,9880.0],["2003-06-24",146.4379,147.839,142.1828,143.4801,13373.0],["2003-06-25",143.5319,146.1265,142.9611,143.3243,11653.0],["2003-06-26",143.3762,147.7351,143.2724,146.5935,17240.0],["2003-06-27",147.3719,148.4097,142.8054,143.5838,13413.0],["2003-06-30",144.2584,146.2303,140.159,142.4422,86333.0],["2003-07-01",142.2865,147.8908,141.1449,147.1124,27280.0],["2003-07-02",147.1125,152.8724,146.853,152.8724,16360.0],["2003-07-03",151.7827,152.9763,150.5373,151.4195,7027.0],["2003-07-07",153.547,154.5329,148.254,151.7308,13200.0],["2003-07-08",151.7308,155.1556,150.7967,155.1556,19333.0],["2003-07-09",155.1557,155.1557,147.9947,151.4195,15387.0],["2003-07-10",150.9523,151.8345,148.2021,149.7069,10880.0],["2003-07-11",150.4854,154.3773,149.9665,150.8486,17587.0],["2003-07-14",152.1459,153.8064,151.7827,152.5611,7627.0],["2003-07-15",153.3394,155.6745,152.0421,153.8064,9627.0],["2003-07-16",153.547,157.2313,152.8205,156.2972,20467.0],["2003-07-17",155.6226,155.6226,151.7827,153.7545,7853.0],["2003-07-18",154.3772,155.934,152.3016,154.014,13000.0],["2003-07-21",154.0659,155.9858,153.2356,154.1696,10880.0],["2003-07-22",154.6367,155.0518,152.9762,153.547,9560.0],["2003-07-23",154.1178,154.7405,152.3016,154.7405,6467.0],["2003-07-24",153.4432,154.6367,153.0281,153.3394,8307.0],["2003-07-25",153.3394,154.1178,152.8205,153.5988,6573.0],["2003-07-28",154.3773,154.3773,152.0421,152.0421,7000.0],["2003-07-29",152.561,152.9243,150.4854,151.0562,5000.0],["2003-07-30",151.2638,154.8443,149.6032,154.6367,8680.0],["2003-07-31",153.8583,156.4529,152.9762,156.4529,8587.0],["2003-08-01",156.1934,156.1934,150.4854,150.4854,10333.0],["2003-08-04",150.4854,153.08,147.9946,150.693,8760.0],["2003-08-05",150.9524,153.3394,150.9524,151.7308,11693.0],["2003-08-06",151.7308,154.1178,151.6789,154.1178,10213.0],["2003-08-07",153.8583,155.934,153.3394,155.6745,20307.0],["2003-08-08",155.5708,156.5048,155.3632,155.7783,7920.0],["2003-08-11",156.1935,156.2454,154.2735,154.2735,4600.0],["2003-08-12",154.8961,158.788,154.481,155.1556,5880.0],["2003-08-13",156.4529,156.4529,154.2735,155.6226,6160.0],["2003-08-14",156.0896,158.2691,155.5188,156.7123,8307.0],["2003-08-15",157.4907,158.2691,157.1275,158.2691,4027.0],["2003-08-18",159.0475,159.0475,155.6746,156.5567,4787.0],["2003-08-19",157.2313,158.5286,156.9719,157.9578,3453.0],["2003-08-20",158.0096,162.6799,157.9059,162.4204,11733.0],["2003-08-21",161.6421,164.4961,161.6421,164.4961,10440.0],["2003-08-22",165.5339,165.5339,155.6745,155.6745,11133.0],["2003-08-25",155.6746,156.7124,155.6746,155.934,3173.0],["2003-08-26",155.9341,159.307,155.2595,158.3211,18640.0],["2003-08-27",158.321,158.8918,156.6086,156.6086,4173.0],["2003-08-28",156.7123,159.5663,156.7123,158.7361,2893.0],["2003-08-29",158.2691,160.7599,158.0616,159.3589,2867.0],["2003-09-02",159.3589,162.161,158.1135,158.1135,8280.0],["2003-09-03",160.8637,166.0528,160.8637,162.161,24533.0],["2003-09-04",161.9015,164.9112,161.3826,163.562,12307.0],["2003-09-05",163.614,164.7556,161.9015,163.9772,7053.0],["2003-09-08",162.6799,166.3123,162.161,165.0669,9560.0],["2003-09-09",163.9772,165.4301,162.8874,163.4583,7107.0],["2003-09-10",162.4204,162.4723,158.5285,158.5804,12347.0],["2003-09-11",159.3616,162.4864,159.1012,161.601,5760.0],["2003-09-12",161.7052,163.3717,160.924,162.4864,4347.0],["2003-09-15",163.7883,165.2986,162.7988,163.528,3613.0],["2003-09-16",164.0488,165.1945,163.2676,164.7258,3253.0],["2003-09-17",164.7779,166.6006,163.9967,164.8299,6333.0],["2003-09-18",165.3507,166.0278,164.4133,165.507,8227.0],["2003-09-19",165.5069,166.4964,164.6737,165.2465,7827.0],["2003-09-22",164.5696,166.6007,163.9967,164.1009,5627.0],["2003-09-23",162.7989,166.6006,162.7989,166.5486,5440.0],["2003-09-24",166.1319,166.7048,162.3822,163.528,6587.0],["2003-09-25",163.5801,163.7884,161.549,161.8615,20813.0],["2003-09-26",162.7467,163.0071,161.4448,161.4448,5453.0],["2003-09-29",160.9241,161.7573,158.9971,159.8825,11693.0],["2003-09-30",159.3616,162.4343,159.1012,160.1428,10720.0],["2003-10-01",161.4448,164.5175,160.924,162.6947,6373.0],["2003-10-02",163.0072,165.2987,162.4864,163.4759,5467.0],["2003-10-03",164.3092,165.2987,164.3092,164.8299,5627.0],["2003-10-06",164.882,166.1319,164.3091,166.1319,3147.0],["2003-10-07",166.1319,166.1319,164.5695,165.7153,1880.0],["2003-10-08",166.1319,166.1319,164.0488,165.0903,4453.0],["2003-10-09",165.8194,166.1319,164.8299,166.0798,7587.0],["2003-10-10",166.1319,168.0588,165.7153,168.0588,6773.0],["2003-10-13",167.9546,167.9546,167.1734,167.1734,4573.0],["2003-10-14",167.6942,170.2982,167.2776,169.9857,5493.0],["2003-10-15",171.3398,171.6002,168.7359,168.9963,9533.0],["2003-10-16",168.7359,170.5586,168.2151,168.4755,7080.0],["2003-10-17",169.7775,171.3398,167.9547,168.2672,9200.0],["2003-10-20",168.7359,169.6733,166.6527,168.4755,5347.0],["2003-10-21",168.5275,170.5586,165.4028,165.4028,17987.0],["2003-10-22",165.4549,172.3293,165.4549,171.0794,13013.0],["2003-10-23",169.7774,171.7043,169.3607,171.2877,5587.0],["2003-10-24",171.8085,172.3293,169.517,169.517,3320.0],["2003-10-27",170.8189,172.3292,170.8189,171.3397,5813.0],["2003-10-28",172.121,174.4645,171.2356,174.3083,6680.0],["2003-10-29",174.4646,174.4646,172.9022,172.9022,6600.0],["2003-10-30",173.6834,174.4125,173.3188,174.4125,5507.0],["2003-10-31",173.9437,174.4125,173.423,173.423,5347.0],["2003-11-03",174.4125,174.4646,173.7875,173.8917,7573.0],["2003-11-04",173.7875,174.4645,173.423,173.423,6533.0],["2003-11-05",174.2041,177.0164,174.2041,176.079,4440.0],["2003-11-06",176.3394,178.6309,176.1832,178.0059,5973.0],["2003-11-07",179.1517,179.9328,177.4331,179.9328,5293.0],["2003-11-10",179.6725,180.6099,176.079,176.4956,7573.0],["2003-11-11",177.0685,179.1517,175.5061,177.7455,3573.0],["2003-11-12",177.7455,181.2348,177.7455,181.2348,18293.0],["2003-11-13",180.1932,182.016,180.1932,182.016,6013.0],["2003-11-14",183.318,183.318,181.2348,181.2869,5587.0],["2003-11-17",181.7556,182.016,180.1933,181.9119,3800.0],["2003-11-18",181.4952,181.8597,180.9223,181.1827,6107.0],["2003-11-19",181.1827,181.2348,180.1412,180.1412,3360.0],["2003-11-20",179.6724,182.5367,178.11,182.5367,15107.0],["2003-11-21",183.318,188.7863,182.7972,185.4012,10560.0],["2003-11-24",186.7031,189.4633,186.7031,188.2134,4493.0],["2003-11-25",189.5154,196.4419,188.9946,196.4419,8693.0],["2003-11-26",197.6397,197.6397,192.2755,194.2545,8547.0],["2003-11-28",194.2546,197.3793,194.2546,197.3793,3680.0],["2003-12-01",199.202,201.8059,197.9,201.0768,10800.0],["2003-12-02",203.3684,204.6704,200.6082,201.754,12307.0],["2003-12-03",203.0559,208.2638,202.5872,206.8056,20240.0],["2003-12-04",207.5347,210.1907,205.2432,208.5242,10693.0],["2003-12-05",209.722,216.1277,207.5347,207.5347,16680.0],["2003-12-08",207.5347,208.8367,202.3268,202.5351,10480.0],["2003-12-09",204.6704,204.6704,201.2852,201.8581,12347.0],["2003-12-10",201.2852,201.2852,194.2546,195.8169,17347.0],["2003-12-11",196.3914,200.8311,195.8691,199.5253,11760.0],["2003-12-12",199.5253,203.1816,199.5253,201.6146,9533.0],["2003-12-15",205.0097,208.6137,203.7039,203.7561,14853.0],["2003-12-16",204.7485,204.7485,199.5253,199.5253,12867.0],["2003-12-17",203.965,207.9346,203.3382,206.89,10773.0],["2003-12-18",206.8901,206.8901,203.7039,206.3678,7093.0],["2003-12-19",206.3677,206.3677,204.8529,205.532,9093.0],["2003-12-22",205.7931,205.7931,202.7637,203.1815,4693.0],["2003-12-23",203.1816,206.3155,201.8236,206.0544,10907.0],["2003-12-24",205.2709,206.1066,202.137,204.3307,4320.0],["2003-12-26",205.0097,205.6887,202.6593,204.5918,2893.0],["2003-12-29",202.137,208.4048,202.137,208.4048,13587.0],["2003-12-30",209.1882,211.0163,206.3155,210.5985,5240.0],["2003-12-31",211.9043,212.2177,206.5767,206.5767,6200.0],["2004-01-02",206.0543,206.6811,204.2784,204.7485,3600.0],["2004-01-05",205.2708,207.2034,205.2186,206.7856,5960.0],["2004-01-06",207.6213,207.6213,203.7039,203.7039,7000.0],["2004-01-07",205.0097,209.1882,205.0097,208.5614,6160.0],["2004-01-08",208.1436,208.8748,207.6213,207.8302,5653.0],["2004-01-09",207.3602,209.7106,206.8378,209.1883,6987.0],["2004-01-12",208.6659,209.7105,206.3677,209.7105,8947.0],["2004-01-13",209.1883,212.7923,208.4048,212.7923,7747.0],["2004-01-14",212.061,212.061,207.8825,212.0088,9933.0],["2004-01-15",211.2775,211.9565,208.3003,211.0686,11960.0],["2004-01-16",211.0686,214.4115,209.5539,212.8445,10293.0],["2004-01-20",214.1503,220.4181,213.3668,219.3212,13453.0],["2004-01-21",218.59,219.1123,214.1503,214.6726,13040.0],["2004-01-22",214.1504,214.1504,204.7486,205.95,21653.0],["2004-01-23",207.2557,210.2329,206.3155,207.6213,21867.0],["2004-01-26",208.1436,213.3668,205.3231,213.3668,13080.0],["2004-01-27",213.3668,216.7618,212.5833,212.5833,10760.0],["2004-01-28",213.8891,217.5453,213.3145,213.6801,7427.0],["2004-01-29",214.4114,215.0382,208.4048,208.4048,5880.0],["2004-01-30",208.9271,214.0458,208.1436,211.3298,5573.0],["2004-02-02",212.5833,219.2167,211.7998,215.7172,10387.0],["2004-02-03",216.7619,219.0078,214.6726,218.7467,9773.0],["2004-02-04",218.7467,219.3734,214.986,214.986,10520.0],["2004-02-05",215.7172,216.5007,212.4788,212.531,6960.0],["2004-02-06",213.628,224.3355,213.1056,224.3355,11547.0],["2004-02-09",222.2462,222.2984,217.6498,218.0676,9600.0],["2004-02-10",218.0677,224.5966,217.1797,224.5966,12653.0],["2004-02-11",223.813,223.813,219.5301,221.2015,11587.0],["2004-02-12",220.4181,220.8359,219.2167,220.1569,7427.0],["2004-02-13",219.6345,219.8957,217.2841,217.2841,7387.0],["2004-02-17",217.5975,221.4627,217.2841,221.4627,9813.0],["2004-02-18",220.9404,224.4921,220.2091,222.5073,6640.0],["2004-02-19",223.8131,225.2234,220.4181,220.4181,4560.0],["2004-02-20",220.9403,225.1189,219.3734,224.0742,9947.0],["2004-02-23",223.6564,225.3801,221.0448,224.91,9653.0],["2004-02-24",220.1569,220.418,215.456,215.456,12840.0],["2004-02-25",215.4561,222.9252,215.4561,222.9252,9000.0],["2004-02-26",222.8207,226.268,221.8283,226.268,11373.0],["2004-02-27",225.9024,225.9024,219.6868,221.7238,11507.0],["2004-03-01",221.7239,221.7239,218.9034,221.0449,9467.0],["2004-03-02",221.4627,221.9328,218.8511,218.8511,5267.0],["2004-03-03",219.1123,219.3212,216.7619,218.3811,5320.0],["2004-03-04",218.381,219.3734,218.0676,218.7989,3520.0],["2004-03-05",218.7989,219.6347,215.5606,219.6347,12387.0],["2004-03-08",218.3288,218.3288,214.6203,214.8293,8760.0],["2004-03-09",215.1949,216.1351,213.1056,213.1056,5933.0],["2004-03-10",212.3222,214.6726,212.3222,214.6204,7707.0],["2004-03-11",215.3014,215.3014,210.5867,211.1106,6907.0],["2004-03-12",211.6344,213.4155,211.1629,213.2059,2600.0],["2004-03-15",212.6821,212.6821,207.4436,208.9104,5333.0],["2004-03-16",209.2771,210.0105,208.7009,209.0152,7000.0],["2004-03-17",209.8009,213.625,209.4866,213.5726,3867.0],["2004-03-18",213.4155,213.4155,209.0152,210.7963,5733.0],["2004-03-19",211.3725,214.7775,211.1106,213.6251,11693.0],["2004-03-22",212.944,213.9917,210.3771,212.1058,9173.0],["2004-03-23",212.1583,216.5062,212.1583,214.7775,5787.0],["2004-03-24",214.8299,215.0919,213.1536,213.5203,5440.0],["2004-03-25",213.7298,214.7775,212.9441,214.2537,3933.0],["2004-03-26",214.7775,215.249,212.2631,213.9394,4347.0],["2004-03-29",213.9393,215.8252,210.8486,215.8252,6587.0],["2004-03-30",215.3014,215.6681,214.0441,214.4108,2200.0],["2004-03-31",215.3012,217.9729,212.8915,217.9205,11893.0],["2004-04-01",218.4444,219.3873,216.1395,218.9682,6853.0],["2004-04-02",218.9683,219.0207,215.3014,219.0207,9640.0],["2004-04-05",218.4969,219.1779,216.9253,218.9159,8360.0],["2004-04-06",218.1826,220.016,218.1302,219.1779,4680.0],["2004-04-07",220.016,222.8971,219.6493,222.8971,7667.0],["2004-04-08",224.2067,224.4163,220.4874,221.0637,6053.0],["2004-04-12",221.3256,223.6829,220.5922,223.5257,6600.0],["2004-04-13",224.2068,224.2068,220.1732,220.7494,10667.0],["2004-04-14",220.7494,220.7494,208.7009,211.6344,7973.0],["2004-04-15",211.1106,211.6344,205.0863,207.5484,8093.0],["2004-04-16",207.4961,210.3248,206.6579,208.4914,5693.0],["2004-04-19",208.5437,208.5961,206.9198,206.9198,4867.0],["2004-04-20",207.4437,208.0199,202.7291,203.5148,7347.0],["2004-04-21",203.5147,203.6719,200.1097,201.6812,7747.0],["2004-04-22",202.3623,207.7055,202.0479,207.7055,10213.0],["2004-04-23",210.8487,211.3725,208.2818,211.1106,9107.0],["2004-04-26",211.1105,211.2676,207.4435,207.4959,4413.0],["2004-04-27",207.4961,208.2818,202.991,204.9292,7747.0],["2004-04-28",205.2435,205.2435,199.2192,200.1622,8267.0],["2004-04-29",200.1097,200.3717,195.8666,195.9713,17960.0],["2004-04-30",195.3952,198.0144,193.0903,193.0903,12973.0],["2004-05-03",193.0902,198.3811,193.0902,196.8619,11027.0],["2004-05-04",196.9143,198.8002,196.4429,198.1716,11200.0],["2004-05-05",198.1715,202.3623,198.1715,201.4717,6707.0],["2004-05-06",200.6336,200.8955,196.9666,198.0143,8120.0],["2004-05-07",198.2763,198.4858,193.2998,193.8236,8360.0],["2004-05-10",193.8236,193.876,183.0847,184.4991,15733.0],["2004-05-11",184.6039,185.6516,184.0276,184.9182,13133.0],["2004-05-12",185.1801,185.6515,182.9799,184.8134,10493.0],["2004-05-13",185.3372,188.3232,185.0753,186.6992,7493.0],["2004-05-14",186.4897,187.7469,184.4467,186.4897,4213.0],["2004-05-17",185.442,185.442,182.5085,184.08,6360.0],["2004-05-18",184.3943,187.2231,184.1324,186.5945,3987.0],["2004-05-19",187.2755,187.7994,185.1801,185.1801,5253.0],["2004-05-20",185.9658,186.4897,182.5608,186.3325,10360.0],["2004-05-21",187.6422,187.6422,185.9135,187.4327,6120.0],["2004-05-24",187.0136,189.109,187.0136,188.5851,3413.0],["2004-05-25",188.5851,189.8947,188.0613,189.8947,11693.0],["2004-05-26",190.3662,199.2193,190.3138,199.2193,16133.0],["2004-05-27",200.5288,202.7813,198.4334,202.2051,17827.0],["2004-05-28",202.2052,203.41,200.948,203.41,6880.0],["2004-06-01",202.9909,203.4623,199.1668,202.8861,10027.0],["2004-06-02",202.9386,206.0817,201.7861,205.4007,6907.0],["2004-06-03",206.1339,206.1339,202.6242,202.9909,11173.0],["2004-06-04",203.7767,207.4436,203.5148,206.6055,7267.0],["2004-06-07",206.134,209.4866,206.134,209.0676,5893.0],["2004-06-08",209.0676,210.8486,206.3435,206.3959,9960.0],["2004-06-09",205.6102,209.0152,205.453,206.9198,9747.0],["2004-06-10",206.2911,207.6531,201.5765,201.6812,12760.0],["2004-06-14",202.5746,206.8836,201.8915,205.7801,16413.0],["2004-06-15",205.2546,209.1958,204.1511,208.0923,6547.0],["2004-06-16",207.5668,212.7691,207.5668,209.8789,12773.0],["2004-06-17",209.1957,216.4999,208.2498,211.5078,28320.0],["2004-06-18",211.5079,215.1863,211.4553,211.4553,19160.0],["2004-06-21",211.5078,216.4474,211.5078,212.3486,18293.0],["2004-06-22",212.3487,221.1243,211.5604,221.0717,18573.0],["2004-06-23",221.0717,221.0717,218.0765,219.8106,13120.0],["2004-06-24",219.8106,223.0686,219.3902,219.8632,15027.0],["2004-06-25",219.1274,223.5415,216.7628,216.7628,107973.0],["2004-06-28",217.551,217.551,213.715,215.0813,35107.0],["2004-06-29",215.0811,215.8168,212.8216,214.398,21480.0],["2004-06-30",214.3981,216.7102,213.3997,214.1353,17080.0],["2004-07-01",214.1353,214.1353,210.7722,210.8248,14107.0],["2004-07-02",211.3502,212.8216,209.511,211.2451,17080.0],["2004-07-06",211.1926,211.1926,207.9346,208.1973,13747.0],["2004-07-07",207.8295,213.9252,207.8295,210.0366,9440.0],["2004-07-08",209.6687,212.8217,208.0923,208.8805,14960.0],["2004-07-09",209.1431,211.5078,208.46,209.8263,7160.0],["2004-07-12",206.1479,213.8726,206.1479,213.8726,13947.0],["2004-07-13",213.6098,213.6624,209.1432,209.1432,13107.0],["2004-07-14",208.7228,211.718,208.0922,208.6177,8053.0],["2004-07-15",208.355,211.2977,207.5668,209.406,7760.0],["2004-07-16",209.1432,211.4553,207.5667,208.3549,7840.0],["2004-07-19",207.8295,210.9824,206.3582,210.1942,8227.0],["2004-07-20",210.6146,214.1353,209.3008,213.8726,7667.0],["2004-07-21",214.398,214.398,209.0381,210.5094,13280.0],["2004-07-22",209.6687,213.242,207.5668,211.9283,18187.0],["2004-07-23",211.9282,215.2913,210.6145,212.3486,19227.0],["2004-07-26",211.613,214.0827,208.3024,213.3471,12613.0],["2004-07-27",214.1353,218.6545,212.8742,218.5494,15147.0],["2004-07-28",218.0765,218.602,213.1895,217.3408,12413.0],["2004-07-29",217.551,220.7039,216.8153,220.7039,14573.0],["2004-07-30",221.2293,224.0144,220.7039,223.0685,12907.0],["2004-08-02",222.5431,222.5431,215.8694,217.8137,15920.0],["2004-08-03",218.0765,221.3345,215.9745,218.602,13600.0],["2004-08-04",218.0765,225.5384,217.1306,223.9619,11107.0],["2004-08-05",225.696,225.9062,216.6576,218.2866,12333.0],["2004-08-06",218.5494,220.2835,215.1863,215.1863,7240.0],["2004-08-09",215.1863,217.9714,215.1863,217.078,7560.0],["2004-08-10",218.3392,223.594,218.3392,223.4364,11360.0],["2004-08-11",222.543,225.9061,218.6019,225.9061,10587.0],["2004-08-12",225.4333,225.4333,222.2804,222.2804,7453.0],["2004-08-13",222.8058,225.9062,222.1752,225.0654,5587.0],["2004-08-16",225.0654,229.5846,225.0654,229.5846,11933.0],["2004-08-17",230.4254,230.478,227.798,230.1101,8440.0],["2004-08-18",229.5846,236.3634,227.5353,235.2599,10760.0],["2004-08-19",234.7345,237.2042,233.0003,236.8364,9360.0],["2004-08-20",238.1501,242.5642,237.3093,242.5642,13773.0],["2004-08-23",243.2996,243.2996,237.782,239.3585,10467.0],["2004-08-24",240.1468,241.7758,238.5704,241.7758,6720.0],["2004-08-25",240.935,246.1899,239.9366,245.6644,8973.0],["2004-08-26",243.0371,244.1932,240.6724,240.6724,16533.0],["2004-08-27",241.1979,244.6135,240.9351,244.4033,7893.0],["2004-08-30",243.8778,243.9829,241.1978,242.8268,7093.0],["2004-08-31",242.9319,244.1931,240.3045,241.5131,9000.0],["2004-09-01",242.2488,246.9782,242.0911,244.7186,16347.0],["2004-09-02",244.7186,244.7186,241.7233,243.6676,10373.0],["2004-09-03",244.088,244.3508,241.9861,243.6151,9133.0],["2004-09-07",243.8253,251.7076,243.8253,250.8142,10440.0],["2004-09-08",250.8143,253.0738,248.9225,248.9751,10013.0],["2004-09-09",248.5546,250.604,247.346,249.9734,15933.0],["2004-09-10",250.026,254.6502,248.1868,254.6502,12400.0],["2004-09-13",255.9672,256.8101,252.8592,254.4395,8413.0],["2004-09-14",254.1761,255.4931,252.8592,254.4395,4733.0],["2004-09-15",253.9128,254.0181,252.8592,252.9119,5253.0],["2004-09-16",253.1226,259.128,253.1226,259.128,5040.0],["2004-09-17",262.3414,262.3414,255.7566,256.8628,14773.0],["2004-09-20",256.336,258.3904,254.7029,258.3904,7973.0],["2004-09-21",259.128,263.1843,259.128,262.6048,11573.0],["2004-09-22",261.8146,261.8146,256.178,256.178,15107.0],["2004-09-23",257.7584,258.0744,252.2271,252.2271,16547.0],["2004-09-24",251.2787,252.8591,251.2787,252.1216,7053.0],["2004-09-27",251.5949,252.1743,247.8547,247.8547,7787.0],["2004-09-28",248.3815,256.7048,248.3815,256.178,6733.0],["2004-09-29",256.7047,256.7047,254.7029,255.2297,10413.0],["2004-09-30",255.7565,256.336,253.0699,254.4395,8840.0],["2004-10-01",255.2297,260.4976,255.2297,260.4976,8800.0],["2004-10-04",261.8147,262.8683,261.5513,262.0254,6627.0],["2004-10-05",261.4985,261.7619,258.3904,258.3904,5707.0],["2004-10-06",258.4431,263.395,258.1271,263.395,8467.0],["2004-10-07",262.3413,263.0788,256.9681,256.9681,6467.0],["2004-10-08",256.5467,261.0771,254.3868,254.3868,7813.0],["2004-10-11",254.9137,257.495,253.4387,255.8092,6813.0],["2004-10-12",255.2297,260.603,252.9119,258.2851,5627.0],["2004-10-13",259.6019,260.2341,251.542,252.5956,7253.0],["2004-10-14",251.8056,252.5958,249.1716,249.1716,5680.0],["2004-10-15",249.2244,258.0218,248.5922,255.6512,10640.0],["2004-10-18",253.1226,255.4932,251.9637,252.069,7573.0],["2004-10-19",253.3859,256.4939,252.701,252.8064,7747.0],["2004-10-20",252.0689,255.1243,249.6984,254.0707,7160.0],["2004-10-21",254.0709,259.4441,253.6494,259.4441,13000.0],["2004-10-22",262.078,269.4531,262.0253,266.0816,21013.0],["2004-10-25",269.7165,280.2523,266.029,279.3041,27453.0],["2004-10-26",279.462,291.0514,275.7745,291.0514,24933.0],["2004-10-27",289.7344,289.7344,282.8862,284.2032,29347.0],["2004-10-28",284.4665,286.0996,281.8326,283.1495,16920.0],["2004-10-29",283.1495,287.3112,282.4647,287.2585,12987.0],["2004-11-01",287.8907,289.471,282.9915,289.2603,12867.0],["2004-11-02",289.7344,294.1594,288.6281,289.5237,9867.0],["2004-11-03",291.5783,299.4801,291.5783,298.1104,13000.0],["2004-11-04",297.3729,305.9596,294.2121,305.9596,14173.0],["2004-11-05",310.2793,310.2793,302.0613,304.4846,14027.0],["2004-11-08",304.4845,305.1694,300.4283,302.3774,15307.0],["2004-11-09",302.9042,306.223,302.114,302.9569,28867.0],["2004-11-10",304.2739,308.0141,303.1677,304.2213,18240.0],["2004-11-11",305.5382,315.0732,304.6954,315.0732,15267.0],["2004-11-12",313.7561,318.6553,310.8588,313.6508,15720.0],["2004-11-15",314.9678,317.2857,312.3865,312.9133,12667.0],["2004-11-16",315.2838,315.2838,309.0677,309.0677,14560.0],["2004-11-17",310.3847,321.2892,310.3847,314.757,18667.0],["2004-11-18",313.9668,316.0212,311.7542,314.2828,9560.0],["2004-11-19",312.9659,315.1258,309.9632,310.0159,12000.0],["2004-11-22",310.0158,321.8686,308.2247,321.8686,16360.0],["2004-11-23",321.8687,328.0848,316.074,323.7125,25227.0],["2004-11-24",322.3953,329.4543,320.0248,328.8748,11973.0],["2004-11-26",329.4017,330.2972,328.3481,329.8758,1960.0],["2004-11-29",331.1928,334.7749,328.7169,330.3499,17840.0],["2004-11-30",331.667,340.4117,331.667,337.7778,16933.0],["2004-12-01",337.1455,341.8867,337.0402,340.2536,18413.0],["2004-12-02",340.3063,344.4152,335.8812,337.0928,28653.0],["2004-12-03",337.6724,340.4117,332.9313,336.5135,23000.0],["2004-12-06",336.5661,339.7795,333.9848,335.6706,15893.0],["2004-12-07",335.6179,335.6179,323.7125,323.8705,20600.0],["2004-12-08",322.5535,327.5053,316.1267,322.1321,30307.0],["2004-12-09",322.1847,322.8169,316.6007,321.7106,30533.0],["2004-12-10",330.7187,330.8241,321.3418,328.3481,16107.0],["2004-12-13",322.4895,328.8759,322.4367,327.0814,26173.0],["2004-12-14",327.2397,342.6516,327.2397,342.2821,29187.0],["2004-12-15",345.6602,345.6602,334.6291,338.2182,23773.0],["2004-12-16",341.8072,343.0211,333.1512,333.2039,17387.0],["2004-12-17",333.2039,333.2039,327.662,328.2426,22880.0],["2004-12-20",328.2426,331.7789,326.7647,329.0871,28453.0],["2004-12-21",329.2454,339.907,329.2454,338.6931,22907.0],["2004-12-22",338.8515,340.3821,337.3209,337.9542,20893.0],["2004-12-23",339.0099,339.1155,336.7403,336.7403,12013.0],["2004-12-27",337.0041,337.2152,330.4593,330.7232,16453.0],["2004-12-28",328.5592,339.9071,327.2397,338.6404,20627.0],["2004-12-29",339.3793,339.3793,330.9344,335.368,13667.0],["2004-12-30",334.6291,336.4764,329.5094,329.5094,11027.0],["2004-12-31",328.1898,336.5291,326.9758,335.2096,14987.0],["2005-01-03",332.5178,342.8628,331.1982,340.4876,36960.0],["2005-01-04",339.9071,344.2879,335.4735,335.6318,34813.0],["2005-01-05",334.893,337.8487,327.8204,328.0315,26787.0],["2005-01-06",329.0871,331.1983,322.0145,322.0145,22653.0],["2005-01-07",322.5423,322.5423,313.7807,314.0446,39893.0],["2005-01-10",314.8363,319.3227,314.5724,316.6836,32133.0],["2005-01-11",315.628,319.2699,308.5027,315.3641,31453.0],["2005-01-12",315.8919,318.2142,311.4055,314.5196,23653.0],["2005-01-13",314.0446,317.2114,311.0889,313.8335,19800.0],["2005-01-14",313.8335,313.8335,307.711,308.7666,20920.0],["2005-01-18",304.808,324.5479,301.3244,323.0701,40787.0],["2005-01-19",321.9618,321.9618,312.9363,315.9976,30787.0],["2005-01-20",315.9974,316.5252,308.9776,311.0361,18587.0],["2005-01-21",311.9334,313.6224,309.3471,310.1389,12680.0],["2005-01-24",309.2943,311.1417,301.9051,301.9051,23040.0],["2005-01-25",302.169,307.7109,302.169,304.5441,20933.0],["2005-01-26",304.5442,304.5442,294.8325,298.2633,37507.0],["2005-01-27",296.9436,297.4715,287.4959,288.1293,77360.0],["2005-01-28",280.529,287.6544,280.3179,282.8513,55507.0],["2005-01-31",283.9596,286.3347,281.4789,285.4902,42227.0],["2005-02-01",285.4904,293.4602,282.9569,290.2934,66480.0],["2005-02-02",289.7655,290.2405,287.8654,289.6072,30760.0],["2005-02-03",290.0294,291.085,284.3819,285.5959,22040.0],["2005-02-04",286.0709,287.971,284.9097,286.5987,16080.0],["2005-02-07",287.9182,294.9908,286.4931,293.0379,31453.0],["2005-02-08",293.0378,294.3573,290.1877,292.8267,17213.0],["2005-02-09",291.8768,292.9324,277.7844,278.365,30200.0],["2005-02-10",278.4177,280.0539,275.3037,277.626,20547.0],["2005-02-11",278.1538,279.9483,275.0397,279.1566,13173.0],["2005-02-14",279.7372,280.9511,271.5562,274.1952,31387.0],["2005-02-15",274.4063,276.3064,270.2367,271.5034,45680.0],["2005-02-16",271.5035,271.5035,264.167,265.381,39467.0],["2005-02-17",263.903,263.903,258.625,259.7861,52947.0],["2005-02-18",259.9445,261.9502,252.3441,252.9775,37053.0],["2005-02-22",251.658,256.0915,250.4968,252.4497,32920.0],["2005-02-23",253.3469,254.4025,248.5967,248.5967,25693.0],["2005-02-24",248.755,250.6023,248.3856,249.969,14240.0],["2005-02-25",249.1245,250.5496,248.0689,250.1801,22080.0],["2005-02-28",248.8607,250.708,247.2245,248.3857,28133.0],["2005-03-01",249.3884,262.0558,248.7551,260.8946,54347.0],["2005-03-02",260.4723,262.1613,258.2027,258.9944,29093.0],["2005-03-03",259.9445,260.6834,257.1999,258.15,20467.0],["2005-03-04",258.2028,262.3725,256.5666,260.9474,21013.0],["2005-03-07",261.264,261.7918,256.3026,257.5166,19653.0],["2005-03-08",258.0972,258.8889,254.5081,256.0916,17107.0],["2005-03-09",253.8746,256.5136,251.8689,253.1884,23600.0],["2005-03-10",252.5552,253.6636,248.0688,250.5495,22627.0],["2005-03-11",251.4494,253.6198,250.2848,251.5023,13840.0],["2005-03-14",250.92,253.8845,250.1789,253.2492,16347.0],["2005-03-15",253.8317,255.1021,250.179,250.8672,12507.0],["2005-03-16",249.8613,250.6024,235.8331,238.9034,99413.0],["2005-03-17",239.5386,242.4501,236.2036,240.915,38480.0],["2005-03-18",241.6032,243.8794,238.2682,241.1267,67680.0],["2005-03-21",241.1269,242.0798,234.9862,237.1037,20827.0],["2005-03-22",236.3625,238.9035,233.9804,234.2451,30747.0],["2005-03-23",232.4452,233.1864,222.7049,229.2161,38200.0],["2005-03-24",229.7454,231.3335,226.7809,226.8338,19053.0],["2005-03-28",226.3046,230.0631,225.8281,228.3691,19440.0],["2005-03-29",228.5807,228.7924,218.258,220.005,48640.0],["2005-03-30",221.3284,225.5104,221.2755,224.5576,19787.0],["2005-03-31",224.9281,225.7221,219.952,223.6576,43147.0],["2005-04-01",224.9811,226.781,222.4401,225.6163,41907.0],["2005-04-04",224.7164,224.7164,218.4699,221.8578,41600.0],["2005-04-05",222.2283,224.2928,218.0463,220.005,19547.0],["2005-04-06",221.0109,222.8637,218.9464,218.9464,22640.0],["2005-04-07",219.5286,219.7933,216.4583,218.2052,18160.0],["2005-04-08",219.5286,219.7933,211.8528,213.0703,34053.0],["2005-04-11",213.335,213.335,211.4822,211.4822,24747.0],["2005-04-12",210.1588,213.4409,207.7767,213.3351,37293.0],["2005-04-13",213.3879,213.3879,206.4532,206.9826,14080.0],["2005-04-14",207.7767,207.8297,203.9653,203.9653,26920.0],["2005-04-15",204.2299,206.1886,197.454,197.454,27813.0],["2005-04-18",190.0429,207.0356,190.0429,203.33,55960.0],["2005-04-19",204.3888,208.8354,202.9065,204.3888,57493.0],["2005-04-20",204.3358,204.3358,193.4308,196.8717,32307.0],["2005-04-21",198.1951,201.636,194.913,199.942,36413.0],["2005-04-22",199.7832,199.8361,195.3365,197.1893,32507.0],["2005-04-25",197.7187,201.1596,197.7187,200.3655,19533.0],["2005-04-26",199.5715,201.8477,197.0834,199.0421,67120.0],["2005-04-27",199.0421,203.277,198.5127,202.2183,59213.0],["2005-04-28",202.2713,202.2713,172.2032,183.267,165947.0],["2005-04-29",187.9254,193.8543,185.2786,191.9486,76387.0],["2005-05-02",192.6897,204.8651,192.6897,204.8651,79027.0],["2005-05-03",204.8652,207.7767,203.6476,205.4475,72373.0],["2005-05-04",206.4532,221.0108,206.4532,219.2639,83920.0],["2005-05-05",219.264,220.7462,210.6882,213.7056,56787.0],["2005-05-06",213.7056,215.3996,208.0944,215.3467,49613.0],["2005-05-09",214.3937,214.3937,209.1001,213.0703,33867.0],["2005-05-10",214.3937,214.7642,211.4822,211.4822,33280.0],["2005-05-11",211.7469,213.0174,209.8941,211.9057,27387.0],["2005-05-12",211.4822,213.5467,208.5177,209.3118,40067.0],["2005-05-13",208.5707,209.6823,206.0826,207.7766,27293.0],["2005-05-16",207.512,217.3053,207.512,217.3053,34947.0],["2005-05-17",216.5112,216.8818,210.7411,215.1349,26560.0],["2005-05-18",215.4525,221.2225,215.4525,218.2581,44133.0],["2005-05-19",217.6228,219.7403,215.1877,216.0347,20253.0],["2005-05-20",216.0348,216.0348,211.1646,214.1291,32133.0],["2005-05-23",213.8644,216.5113,211.9587,214.1821,42893.0],["2005-05-24",214.182,217.8346,211.9057,216.5112,35680.0],["2005-05-25",217.1994,217.3053,206.9826,207.0885,95587.0],["2005-05-26",208.4119,208.4119,201.2125,202.3242,121747.0],["2005-05-27",201.1595,201.1595,188.9841,196.8187,149933.0],["2005-05-31",197.7188,203.2771,197.7188,202.9066,72360.0],["2005-06-01",202.9065,207.512,201.2654,205.3945,64373.0],["2005-06-02",205.3945,205.3945,202.7476,204.6004,27227.0],["2005-06-03",204.6004,204.8651,199.9949,200.2596,76987.0],["2005-06-06",200.8949,202.0066,197.4011,201.4243,48880.0],["2005-06-07",201.9536,203.8064,200.6302,202.1654,39920.0],["2005-06-08",202.1653,203.4888,198.5127,198.7774,41880.0],["2005-06-09",198.7774,200.6302,197.2422,200.5772,55347.0],["2005-06-10",201.4242,201.4242,199.6244,201.1595,39640.0],["2005-06-13",201.1065,202.3285,199.9376,200.8408,44293.0],["2005-06-14",200.8409,204.6133,200.7877,204.5602,46520.0],["2005-06-15",205.8883,209.6608,204.135,209.3951,44827.0],["2005-06-16",208.8106,209.1294,206.3134,208.2793,38293.0],["2005-06-17",208.545,210.5109,207.2698,210.0858,71080.0],["2005-06-20",209.6077,209.8202,206.7917,208.9701,28867.0],["2005-06-21",208.2794,208.4388,204.5602,204.5602,45867.0],["2005-06-22",205.6228,209.1295,205.6228,207.2168,55440.0],["2005-06-23",207.2167,207.748,204.932,205.3039,41813.0],["2005-06-24",205.357,208.6512,204.2412,205.8352,58867.0],["2005-06-27",205.9946,206.154,202.3285,202.7004,41160.0],["2005-06-28",203.4974,214.1239,203.4974,213.9114,51080.0],["2005-06-29",214.4427,215.3459,211.9986,214.0708,43640.0],["2005-06-30",214.6021,217.2056,212.955,213.3269,39467.0],["2005-07-01",213.38,215.7179,212.2111,213.6988,31733.0],["2005-07-05",213.8051,215.1866,210.7234,214.4427,27360.0],["2005-07-06",214.0176,214.4427,211.361,213.5925,22467.0],["2005-07-07",212.5299,214.4426,211.8923,214.0176,22080.0],["2005-07-08",214.0176,218.9058,212.3174,217.5243,18773.0],["2005-07-11",217.8432,225.6005,217.4181,225.1755,40967.0],["2005-07-12",225.2817,225.388,223.4752,223.5815,38480.0],["2005-07-13",223.5815,226.0256,223.2627,224.6442,27613.0],["2005-07-14",237.5022,237.5022,229.1073,235.802,111060.0],["2005-07-15",235.3769,235.4831,223.1564,225.6005,62773.0],["2005-07-18",225.7069,225.7069,220.4999,223.1565,48300.0],["2005-07-19",224.7504,226.3444,223.1564,225.388,27673.0],["2005-07-20",238.9899,295.5229,238.9899,277.0327,300520.0],["2005-07-21",275.97,276.0763,264.2809,265.6623,100473.0],["2005-07-22",264.3873,269.3818,260.3493,268.6379,56953.0],["2005-07-25",267.8939,272.6758,266.2999,267.0438,43947.0],["2005-07-26",266.7252,269.2755,265.1312,268.6379,30480.0],["2005-07-27",268.3189,269.0627,259.0738,261.5179,37813.0],["2005-07-28",261.5182,263.431,258.1177,261.9432,37713.0],["2005-07-29",260.0304,263.1121,258.7552,260.5617,31407.0],["2005-08-01",260.3491,261.6243,256.6299,257.48,33187.0],["2005-08-02",257.4801,260.668,257.4801,259.4991,48653.0],["2005-08-03",259.4991,259.6054,251.4229,256.2049,53140.0],["2005-08-04",254.5045,255.0359,250.2539,252.9106,32407.0],["2005-08-05",251.3167,251.7417,242.603,244.5157,41473.0],["2005-08-08",245.6846,245.7909,241.7528,242.9217,21300.0],["2005-08-09",243.6655,245.472,240.0525,241.2214,29960.0],["2005-08-10",240.9027,244.8345,237.9273,241.5403,47940.0],["2005-08-11",238.8838,239.6276,223.1565,223.1565,153233.0],["2005-08-12",223.1565,223.2628,212.3175,215.9305,102373.0],["2005-08-15",216.8869,232.189,216.8869,228.7886,80633.0],["2005-08-16",228.4696,229.5323,220.4998,220.7123,32793.0],["2005-08-17",220.7123,220.7123,216.2492,217.8432,39660.0],["2005-08-18",216.3555,219.1183,214.8677,218.9058,42653.0],["2005-08-19",218.9058,223.0502,218.9058,223.0502,35353.0],["2005-08-22",224.2191,224.2191,213.6988,217.2056,31167.0],["2005-08-23",218.2682,218.9058,214.4427,217.2056,28393.0],["2005-08-24",218.2682,222.0938,214.3364,215.0803,25773.0],["2005-08-25",217.0993,218.3745,211.9986,212.7424,34100.0],["2005-08-26",204.5601,204.6663,192.7647,193.7211,143880.0],["2005-08-29",193.9335,199.0342,192.3395,194.9962,64000.0],["2005-08-30",194.9962,194.9962,190.2143,192.6584,25913.0],["2005-08-31",193.1897,196.5902,192.5521,196.1651,48860.0],["2005-09-01",196.5902,196.909,194.1461,195.5275,52940.0],["2005-09-02",196.909,198.7155,193.0834,194.5711,26593.0],["2005-09-06",195.1025,196.5902,193.9336,195.5275,38500.0],["2005-09-07",194.89,196.2714,193.8273,195.5275,18813.0],["2005-09-08",195.5275,197.6528,192.4458,194.9962,25020.0],["2005-09-09",194.4649,195.5275,191.0644,194.0398,31627.0],["2005-09-12",193.4023,194.5712,191.277,192.2334,35853.0],["2005-09-13",191.4866,191.8066,186.8994,188.3929,27913.0],["2005-09-14",188.1796,189.9931,186.6861,186.8994,26420.0],["2005-09-15",188.1795,189.8864,186.366,187.4328,24847.0],["2005-09-16",188.9263,194.6869,188.2862,191.0598,66787.0],["2005-09-19",190.9532,190.9532,184.0192,185.6193,53780.0],["2005-09-20",186.5794,188.1796,181.3522,183.8058,39293.0],["2005-09-21",183.4858,183.8058,176.0183,176.0183,28373.0],["2005-09-22",176.5517,179.6454,174.3115,178.4719,34627.0],["2005-09-23",181.3522,181.3522,176.5517,179.6453,15780.0],["2005-09-26",182.3123,183.6991,176.9784,178.4719,21133.0],["2005-09-27",178.3652,180.3921,176.8717,177.4051,20567.0],["2005-09-28",177.2984,178.7919,174.5248,176.3383,38533.0],["2005-09-29",177.0851,182.419,175.4849,182.419,32780.0],["2005-09-30",182.9524,182.9524,177.2984,180.4988,24367.0],["2005-10-03",170.6844,170.7911,164.4971,165.9906,122560.0],["2005-10-04",165.9906,166.0973,154.3627,155.2161,90627.0],["2005-10-05",154.4694,155.9629,148.1754,152.8692,59953.0],["2005-10-06",153.0826,157.2431,151.1624,152.5492,46680.0],["2005-10-07",153.0826,153.8294,150.9491,152.2292,25080.0],["2005-10-10",152.3358,153.936,149.8822,152.6558,29080.0],["2005-10-11",152.5492,153.6159,151.0557,152.4425,48987.0],["2005-10-12",151.4824,153.1893,147.9621,149.3489,55220.0],["2005-10-13",149.9889,150.4156,147.4286,149.5622,42327.0],["2005-10-14",152.5492,155.8562,147.2153,155.8562,49213.0],["2005-10-17",154.6827,155.7495,151.5891,154.3627,37060.0],["2005-10-18",154.3627,156.8163,152.3358,152.3358,36320.0],["2005-10-19",151.4824,157.3497,148.6021,156.2829,37340.0],["2005-10-20",156.2829,160.4434,156.2829,158.8432,44273.0],["2005-10-21",158.8432,165.0305,158.3098,162.6836,39493.0],["2005-10-24",160.23,160.3366,144.5483,149.6689,93400.0],["2005-10-25",149.6689,152.0158,141.1347,142.8415,55733.0],["2005-10-26",142.3081,142.4148,125.453,126.4131,127360.0],["2005-10-27",126.9466,128.5467,123.1062,123.1062,51387.0],["2005-10-28",122.8928,125.6664,121.6126,123.2128,53833.0],["2005-10-31",125.8797,128.0133,120.6525,121.826,69413.0],["2005-11-01",122.2527,124.0662,116.9188,121.826,46873.0],["2005-11-02",121.826,123.9596,120.9726,123.7462,32420.0],["2005-11-03",124.813,125.3464,122.7861,124.5996,30007.0],["2005-11-04",123.6395,125.8798,120.6526,123.3195,28053.0],["2005-11-07",125.3464,126.4131,122.4661,123.9596,27760.0],["2005-11-08",122.8928,123.5328,118.519,119.0524,25260.0],["2005-11-09",118.7323,123.1061,117.4522,121.0792,37493.0],["2005-11-10",121.1859,123.7462,118.4123,122.6794,33447.0],["2005-11-11",122.2527,122.6794,120.3325,121.826,27193.0],["2005-11-14",121.826,122.6794,118.9457,120.6525,19187.0],["2005-11-15",120.5459,121.7193,117.3456,117.4522,25193.0],["2005-11-16",117.3455,117.5589,112.1183,113.1851,31040.0],["2005-11-17",113.8251,113.8251,110.6248,113.3984,34487.0],["2005-11-18",113.3984,117.1322,113.3984,114.8919,59400.0],["2005-11-21",115.1053,120.7592,114.892,120.0125,41307.0],["2005-11-22",121.0792,133.1338,120.7592,127.5866,67080.0],["2005-11-23",127.8,132.2804,127.6933,130.8936,26293.0],["2005-11-25",130.8936,130.8936,128.0133,129.2934,14307.0],["2005-11-28",129.1867,131.747,127.0532,130.1468,44707.0],["2005-11-29",131.747,135.6941,129.5068,130.1468,36440.0],["2005-11-30",131.2137,134.414,128.6534,129.0801,29213.0],["2005-12-01",130.787,134.414,130.2536,131.8537,28673.0],["2005-12-02",133.9872,134.4139,131.2136,133.7739,28893.0],["2005-12-05",134.414,134.414,131.3203,131.9604,31780.0],["2005-12-06",132.1737,136.7609,132.067,133.2405,23773.0],["2005-12-07",136.5476,137.2943,132.0671,132.7072,22573.0],["2005-12-08",132.8138,134.4139,131.3203,132.8138,27907.0],["2005-12-09",133.2405,138.041,132.4937,135.8008,28927.0],["2005-12-12",137.7209,142.8415,137.7209,140.2812,46960.0],["2005-12-13",139.4233,139.4233,126.7679,131.2724,118700.0],["2005-12-14",129.1274,136.0986,128.4839,130.5216,59480.0],["2005-12-15",130.8434,131.2724,127.0897,128.0549,47260.0],["2005-12-16",128.0549,132.4521,127.6259,130.4143,60800.0],["2005-12-19",130.4144,130.5216,124.623,126.2317,40260.0],["2005-12-20",127.3042,129.9854,126.5534,126.9824,28227.0],["2005-12-21",127.9476,131.8086,127.9476,129.6636,27840.0],["2005-12-22",129.7709,133.7391,129.2346,132.1304,38407.0],["2005-12-23",132.9883,136.4203,131.5941,135.026,20120.0],["2005-12-27",136.0986,136.742,130.3071,130.5216,30600.0],["2005-12-28",131.2723,135.2405,130.7361,134.4898,27373.0],["2005-12-29",134.3826,134.9188,131.4869,131.8086,17700.0],["2005-12-30",131.9159,136.2058,129.4492,133.0956,44420.0],["2006-01-03",134.0608,137.4928,131.9159,133.8463,65020.0],["2006-01-04",134.9188,138.7797,134.7043,135.9913,24680.0],["2006-01-05",135.5624,137.3856,134.2754,136.9566,12707.0],["2006-01-06",138.029,138.458,134.3825,136.8492,30233.0],["2006-01-09",137.0637,137.171,135.026,135.9913,26633.0],["2006-01-10",135.1333,135.9913,133.0955,135.9913,25647.0],["2006-01-11",135.6696,135.6696,131.5941,134.0609,23793.0],["2006-01-12",134.1681,134.1681,131.9159,132.1304,17067.0],["2006-01-13",129.2346,133.9536,129.2346,133.4173,20840.0],["2006-01-17",132.3448,132.7738,128.9129,130.8434,27127.0],["2006-01-18",130.7361,131.9159,129.7709,131.1651,18047.0],["2006-01-19",131.5941,133.9536,129.7709,132.8811,12200.0],["2006-01-20",133.8463,134.2753,131.7013,132.9883,25113.0],["2006-01-23",133.4173,134.0608,131.4868,132.4521,26027.0],["2006-01-24",132.4521,136.6348,132.4521,135.9913,15740.0],["2006-01-25",136.0986,136.0986,134.2754,135.1333,18027.0],["2006-01-26",135.1333,139.2088,134.1681,139.2088,29660.0],["2006-01-27",139.6377,141.3537,138.1363,140.174,18740.0],["2006-01-30",140.174,141.89,138.3507,139.745,21787.0],["2006-01-31",138.7798,139.745,135.884,137.0638,35287.0],["2006-02-01",137.2783,137.2783,135.7768,137.0638,16480.0],["2006-02-02",136.5275,137.2783,131.8086,133.2028,24160.0],["2006-02-03",134.2753,136.0985,131.8086,132.9883,30113.0],["2006-02-06",134.0608,134.7043,132.5593,133.3101,14400.0],["2006-02-07",134.3825,135.1333,132.4521,132.8811,17927.0],["2006-02-08",133.7391,134.2753,131.7014,133.8463,17107.0],["2006-02-09",134.0608,136.0986,133.3101,134.2753,13647.0],["2006-02-10",134.1681,135.1333,132.0231,134.9188,11307.0],["2006-02-13",134.9188,134.9188,130.0926,130.8434,21553.0],["2006-02-14",131.3796,137.0637,129.9853,135.5623,15947.0],["2006-02-15",135.3478,138.887,132.9883,137.2782,14420.0],["2006-02-16",138.029,139.316,135.1333,136.742,17793.0],["2006-02-17",126.7679,139.316,126.7679,136.6348,13513.0],["2006-02-21",136.6348,137.4928,133.4174,134.9188,12800.0],["2006-02-22",135.3478,138.029,134.2753,137.2782,13987.0],["2006-02-23",137.2783,137.7073,133.6318,135.4551,15467.0],["2006-02-24",134.3826,136.5276,130.9506,136.5276,21627.0],["2006-02-27",136.5275,139.316,136.5275,138.029,18287.0],["2006-02-28",138.1363,138.3508,135.1333,135.7768,17567.0],["2006-03-01",135.7768,138.5653,134.1681,136.6348,13113.0],["2006-03-02",136.7421,138.887,134.8116,135.3478,16413.0],["2006-03-03",134.3825,135.026,131.4868,132.8811,22780.0],["2006-03-06",133.2029,133.9536,131.1651,133.5246,26720.0],["2006-03-07",133.2028,133.2028,131.3796,132.8811,39007.0],["2006-03-08",132.7739,133.0956,130.8434,133.0956,30227.0],["2006-03-09",133.6319,137.8146,131.9159,133.0956,31747.0],["2006-03-10",133.2028,135.3478,132.4521,134.5971,18673.0],["2006-03-13",135.3479,137.7073,134.7044,136.9566,21460.0],["2006-03-14",136.9565,139.5305,134.2753,139.5305,20813.0],["2006-03-15",139.5305,142.6407,139.5305,140.4957,30827.0],["2006-03-16",140.4958,142.5335,140.4958,141.032,17927.0],["2006-03-17",142.1045,142.1045,134.1681,139.1015,78473.0],["2006-03-20",138.458,138.5652,134.597,136.742,37967.0],["2006-03-21",137.0638,138.3508,132.7739,133.0956,28573.0],["2006-03-22",133.0956,134.9291,132.3406,133.4191,23033.0],["2006-03-23",132.772,136.0077,132.6642,135.5763,27533.0],["2006-03-24",136.0078,138.5963,136.0078,137.1942,28480.0],["2006-03-27",137.1942,139.0278,136.6549,138.2728,22287.0],["2006-03-28",137.9491,138.8119,134.4977,135.2527,18647.0],["2006-03-29",135.4684,137.8413,134.9291,137.7334,15347.0],["2006-03-30",137.7334,138.1648,132.9877,135.2527,29480.0],["2006-03-31",135.792,135.792,132.772,133.3113,31887.0],["2006-04-03",134.3899,134.3899,130.0756,131.8013,33473.0],["2006-04-04",131.6934,131.6934,128.242,129.5363,37007.0],["2006-04-05",129.5363,132.017,125.7613,131.262,40407.0],["2006-04-06",131.1541,131.262,128.8891,129.9677,32127.0],["2006-04-07",129.4284,131.1542,126.732,127.8106,32113.0],["2006-04-10",127.8106,127.8106,124.3592,126.1928,29120.0],["2006-04-11",126.1927,126.1927,122.3099,122.957,24993.0],["2006-04-12",122.957,126.9477,120.2606,123.712,20587.0],["2006-04-13",123.712,124.1434,121.8784,123.712,29127.0],["2006-04-17",123.712,125.7613,118.6427,121.1234,52680.0],["2006-04-18",121.5549,124.6827,121.5549,123.6042,39093.0],["2006-04-19",123.8199,125.4377,122.7413,124.5749,40167.0],["2006-04-20",124.3591,125.0063,120.9077,121.8784,18273.0],["2006-04-21",122.8492,122.8492,119.182,120.0449,20320.0],["2006-04-24",120.3684,122.3099,118.6427,119.8292,18240.0],["2006-04-25",119.8292,120.692,118.6428,120.692,22500.0],["2006-04-26",120.692,121.5549,116.0542,116.162,43367.0],["2006-04-27",116.162,116.917,112.6027,114.2206,45513.0],["2006-04-28",112.387,115.8385,112.2792,114.3285,26333.0],["2006-05-01",114.3284,115.8385,112.4949,113.5734,31767.0],["2006-05-02",113.5735,116.4856,113.0342,115.8385,30427.0],["2006-05-03",116.0542,116.4856,115.0835,116.2699,19160.0],["2006-05-04",116.2699,117.4563,115.8385,117.0249,15920.0],["2006-05-05",117.8877,120.0449,117.8877,119.937,28807.0],["2006-05-08",120.692,122.8492,120.5842,121.1234,18193.0],["2006-05-09",122.4177,122.8492,120.5841,121.8784,23433.0],["2006-05-10",121.8785,123.0649,120.0449,121.2313,26587.0],["2006-05-11",122.8492,122.957,117.3485,117.8877,31713.0],["2006-05-12",117.672,117.8877,99.8756,104.6213,172660.0],["2006-05-15",103.5428,106.2392,101.3856,104.5135,49660.0],["2006-05-16",104.082,104.9449,102.6799,104.5135,25733.0],["2006-05-17",104.0821,110.8771,103.1113,109.9063,91400.0],["2006-05-18",109.9063,113.6813,105.9156,105.9156,47807.0],["2006-05-19",106.0235,111.5242,106.0235,109.2592,40680.0],["2006-05-22",109.367,114.1127,107.4256,112.0635,29613.0],["2006-05-23",113.142,113.2499,107.7492,107.9649,34087.0],["2006-05-24",107.9649,111.0928,106.7785,109.9063,38167.0],["2006-05-25",111.632,112.387,109.1513,111.5242,18640.0],["2006-05-26",112.6027,115.2992,111.5242,111.9556,19053.0],["2006-05-30",110.877,113.142,108.612,109.0435,21787.0],["2006-05-31",111.8477,117.0249,111.7399,114.652,45527.0],["2006-06-01",114.8677,115.1913,111.9556,114.4363,25400.0],["2006-06-02",114.4363,115.1913,108.7199,110.122,40753.0],["2006-06-05",110.3377,110.877,104.1899,105.2685,44013.0],["2006-06-06",105.3763,107.6413,101.4935,103.4349,29393.0],["2006-06-07",103.327,108.3963,102.572,107.102,29973.0],["2006-06-08",105.5921,107.7492,100.3071,106.9942,36900.0],["2006-06-09",107.6414,108.1807,105.1607,105.8078,19560.0],["2006-06-12",105.6999,105.6999,100.1992,101.062,27527.0],["2006-06-13",98.3453,102.1487,97.6933,99.2147,24493.0],["2006-06-14",99.2147,100.6274,96.3893,97.6933,30267.0],["2006-06-15",98.6713,99.758,96.824,98.8887,34493.0],["2006-06-16",98.9973,104.2134,97.5846,99.3233,73440.0],["2006-06-19",99.758,99.9753,96.6066,97.476,22713.0],["2006-06-20",97.3673,99.2147,96.7153,96.7153,15107.0],["2006-06-21",96.9327,101.8228,96.6067,100.8447,23747.0],["2006-06-22",100.41,101.388,97.476,99.3233,29320.0],["2006-06-23",99.432,100.084,97.802,99.5407,27447.0],["2006-06-26",100.6274,103.8874,99.758,101.6054,24540.0],["2006-06-27",103.0181,104.2135,97.3673,98.3453,38907.0],["2006-06-28",100.5187,100.5187,96.4979,97.2586,27973.0],["2006-06-29",98.3453,100.8447,97.5847,100.3014,56073.0],["2006-06-30",102.5834,103.0181,98.78,101.062,48447.0],["2006-07-03",102.1487,103.1267,99.3233,101.8227,12013.0],["2006-07-05",101.8227,102.5834,97.9106,99.5407,29720.0],["2006-07-06",100.1927,101.2794,98.78,99.758,18653.0],["2006-07-07",99.6494,100.6274,97.3673,97.802,21967.0],["2006-07-10",98.2367,100.41,96.6066,96.7153,19640.0],["2006-07-11",97.476,97.802,95.0852,97.476,17007.0],["2006-07-12",97.476,97.476,94.1072,94.2159,18467.0],["2006-07-13",96.6067,97.802,95.0853,95.846,38353.0],["2006-07-14",95.8459,96.7153,93.3466,96.0633,23873.0],["2006-07-17",95.7372,96.7153,93.5639,94.1072,20487.0],["2006-07-18",95.1939,97.3673,93.6726,96.9326,21513.0],["2006-07-19",97.0413,100.5187,97.0413,100.41,31120.0],["2006-07-20",100.736,101.6054,98.0193,98.454,35307.0],["2006-07-21",98.454,99.106,94.5419,97.802,29800.0],["2006-07-24",98.8887,100.5187,98.8887,99.9754,17433.0],["2006-07-25",99.9754,103.8874,98.3453,101.388,21947.0],["2006-07-26",101.3881,102.6921,98.6713,101.6054,15653.0],["2006-07-27",102.5834,104.2134,100.8447,101.388,14153.0],["2006-07-28",102.3661,105.1915,102.1487,104.6481,17233.0],["2006-07-31",104.9741,106.4955,102.3661,103.1268,17713.0],["2006-08-01",101.6054,102.3661,100.3014,101.388,11967.0],["2006-08-02",102.0401,103.2355,100.6274,101.4968,13587.0],["2006-08-03",101.1707,104.5395,99.6494,103.2354,12713.0],["2006-08-04",104.3221,106.9302,101.9314,104.1048,27333.0],["2006-08-07",106.4955,109.1036,105.9522,108.1256,45487.0],["2006-08-08",108.2342,109.4295,103.8874,104.8654,31553.0],["2006-08-09",106.4955,107.4735,104.9741,105.3001,31327.0],["2006-08-10",104.3221,108.6689,103.2354,107.7995,25693.0],["2006-08-11",107.2561,107.2561,103.2354,105.6261,18553.0],["2006-08-14",105.6261,105.6261,98.0193,98.3453,37500.0],["2006-08-15",100.5187,101.2794,97.9106,98.2367,39707.0],["2006-08-16",98.8887,100.7361,97.9107,100.6274,30113.0],["2006-08-17",100.6274,103.0181,99.9754,102.5835,13393.0],["2006-08-18",103.0181,103.0181,100.5187,102.5835,12453.0],["2006-08-21",102.5834,102.5834,98.9973,99.3233,16273.0],["2006-08-22",99.6494,100.7361,98.3453,100.6274,15213.0],["2006-08-23",100.736,102.3661,97.802,99.106,20527.0],["2006-08-24",99.2147,99.758,97.802,98.454,11827.0],["2006-08-25",98.6713,99.432,97.802,98.5627,10533.0],["2006-08-28",98.8887,99.5407,98.128,98.78,7640.0],["2006-08-29",98.6713,101.2794,97.2586,100.3014,22300.0],["2006-08-30",100.1927,101.9314,98.78,100.1927,12133.0],["2006-08-31",100.5187,101.062,98.2367,99.8667,18073.0],["2006-09-01",100.6274,101.4967,100.084,101.062,10640.0],["2006-09-05",103.6701,106.9302,103.6701,104.7568,31153.0],["2006-09-06",104.1048,104.1048,99.9754,99.9754,21147.0],["2006-09-07",99.432,100.5187,98.6713,98.9973,11473.0],["2006-09-08",98.78,99.758,98.2366,99.2147,15640.0],["2006-09-11",98.9973,99.9753,97.802,98.128,20307.0],["2006-09-12",98.5627,101.8227,98.5627,101.2794,32953.0],["2006-09-13",102.1553,102.8123,101.2794,102.2648,15867.0],["2006-09-14",102.1553,103.5787,101.7173,103.1407,10933.0],["2006-09-15",103.9072,104.0167,100.7319,101.9363,36907.0],["2006-09-18",101.8268,103.2502,101.4984,102.5933,14107.0],["2006-09-19",102.8123,103.2502,99.0896,101.9363,22607.0],["2006-09-20",102.2648,107.0824,102.2648,105.3306,42820.0],["2006-09-21",105.44,106.535,103.0312,104.0167,24953.0],["2006-09-22",103.3597,104.6736,100.8414,104.6736,26353.0],["2006-09-25",105.2211,111.0241,105.2211,109.9292,51267.0],["2006-09-26",110.3671,113.8709,109.8197,112.338,34700.0],["2006-09-27",123.1776,124.82,117.7031,120.7688,69820.0],["2006-09-28",122.0827,123.1776,121.0973,122.0827,55340.0],["2006-09-29",124.2725,125.039,120.7688,121.0973,48673.0],["2006-10-02",120.8783,121.9732,115.8417,117.1556,36213.0],["2006-10-03",116.4987,118.798,115.0753,117.9221,28393.0],["2006-10-04",116.7176,118.141,115.6227,118.0315,39287.0],["2006-10-05",118.4695,119.5644,112.995,117.2651,94800.0],["2006-10-06",117.2651,117.4841,115.1848,116.7176,18133.0],["2006-10-09",116.7177,116.7177,113.8709,115.8417,19020.0],["2006-10-10",116.3892,116.8271,113.4329,114.3088,22667.0],["2006-10-11",114.3088,114.3088,111.4621,112.2285,18380.0],["2006-10-12",113.2139,114.4183,112.2285,114.1993,17227.0],["2006-10-13",117.5935,117.5935,114.4183,116.6081,32207.0],["2006-10-16",117.7031,118.579,116.7176,118.141,25113.0],["2006-10-17",117.9221,118.798,115.7322,115.9512,20687.0],["2006-10-18",116.7176,117.1556,113.5424,113.9803,25407.0],["2006-10-19",114.0898,115.2942,112.6665,113.8709,22260.0],["2006-10-20",114.5278,114.5278,112.0095,113.4329,14160.0],["2006-10-23",111.3526,113.6519,110.3672,111.0241,32153.0],["2006-10-24",111.0241,111.2431,108.3963,109.4912,18853.0],["2006-10-25",109.8197,111.0241,109.3817,110.0387,14847.0],["2006-10-26",111.6811,112.119,110.3672,111.7906,16207.0],["2006-10-27",111.1337,111.7906,108.5059,108.9438,20633.0],["2006-10-30",108.5058,110.4767,107.9584,110.0387,16640.0],["2006-10-31",110.4767,110.8051,107.7394,108.3963,26787.0],["2006-11-01",108.5058,108.5058,105.4401,105.878,62447.0],["2006-11-02",105.1116,107.3014,104.6736,105.9875,28893.0],["2006-11-03",106.535,108.2868,105.1116,106.4255,21973.0],["2006-11-06",107.0824,107.7394,105.5495,106.097,14467.0],["2006-11-07",105.878,106.6445,104.3451,104.8926,30973.0],["2006-11-08",103.5787,105.1116,103.1407,104.8926,15173.0],["2006-11-09",105.5496,105.5496,101.8269,102.8123,21740.0],["2006-11-10",102.9217,103.7977,102.3743,103.7977,8373.0],["2006-11-13",103.9072,104.8926,103.3597,104.0167,17433.0],["2006-11-14",104.4546,106.7539,103.0312,106.7539,25187.0],["2006-11-15",106.754,106.8635,102.8123,105.7686,28360.0],["2006-11-16",106.097,106.9729,105.2211,105.878,13687.0],["2006-11-17",106.2065,106.8634,105.44,106.2065,21173.0],["2006-11-20",105.6591,106.535,105.1116,106.4255,20213.0],["2006-11-21",106.9729,108.7248,106.4255,107.1919,22127.0],["2006-11-22",107.3014,108.7248,106.6445,107.5204,6780.0],["2006-11-24",107.0824,108.0679,106.4255,107.3014,7913.0],["2006-11-27",106.7539,106.7539,103.1407,104.6736,20293.0],["2006-11-28",104.3451,107.8488,103.6882,107.8488,28847.0],["2006-11-29",108.6153,111.5716,108.6153,110.6956,52513.0],["2006-11-30",111.9,111.9,109.3817,109.7102,38953.0],["2006-12-01",111.1336,111.1336,108.0678,109.1627,28713.0],["2006-12-04",109.7102,110.4766,108.3963,109.7102,35007.0],["2006-12-05",111.1336,111.4621,109.7102,109.9292,25993.0],["2006-12-06",109.9292,109.9292,108.1773,109.4912,38513.0],["2006-12-07",110.0386,110.6956,108.3963,108.7247,22020.0],["2006-12-08",108.8343,108.8343,106.7539,108.1773,39027.0],["2006-12-11",108.6153,108.6153,105.659,107.1919,24013.0],["2006-12-12",107.6298,107.9583,105.44,106.7539,28667.0],["2006-12-13",108.4082,108.4082,105.982,106.4231,19193.0],["2006-12-14",106.754,107.4157,105.7614,106.5334,32887.0],["2006-12-15",107.0848,107.6362,105.6511,106.9745,34547.0],["2006-12-18",107.9671,108.5185,104.9894,105.5409,18927.0],["2006-12-19",106.5334,107.5259,105.3203,106.9745,32980.0],["2006-12-20",107.1951,107.6362,105.6511,106.8642,16400.0],["2006-12-21",106.754,107.1951,105.5408,106.6437,12133.0],["2006-12-22",106.8642,106.9745,105.4305,105.8717,12553.0],["2006-12-26",104.8791,107.0848,104.8791,106.3128,17927.0],["2006-12-27",107.4157,108.2979,106.9745,107.5259,29447.0],["2006-12-28",107.7465,108.1876,106.4231,107.4156,18013.0],["2006-12-29",107.7465,107.9671,104.8791,105.0997,20360.0],["2007-01-03",105.6511,107.0848,104.2174,106.2025,17940.0],["2007-01-04",105.4306,108.0774,105.4306,107.6362,28080.0],["2007-01-05",106.6437,106.754,104.438,104.6586,30400.0],["2007-01-08",103.666,104.7688,102.122,102.894,15807.0],["2007-01-09",102.894,103.3352,99.5855,101.4604,39113.0],["2007-01-10",101.2398,101.3501,98.4827,100.5781,37580.0],["2007-01-11",100.6884,102.2324,100.2473,101.1295,28613.0],["2007-01-12",101.1295,103.1146,99.8061,102.5632,20947.0],["2007-01-16",102.5632,102.5632,100.6884,102.0118,17893.0],["2007-01-17",101.3501,101.9015,100.2473,101.1295,24987.0],["2007-01-18",100.9089,102.122,99.8061,100.137,23353.0],["2007-01-19",100.137,102.0118,99.4753,101.4604,14307.0],["2007-01-22",101.3501,102.7838,101.2398,102.0118,19900.0],["2007-01-23",101.3501,102.8941,101.2398,102.6735,11527.0],["2007-01-24",102.6735,105.0997,101.4604,104.3277,20047.0],["2007-01-25",103.666,106.4231,102.894,105.4305,45780.0],["2007-01-26",105.3203,106.0923,104.2175,105.0997,21107.0],["2007-01-29",105.0997,117.3411,105.0997,114.9149,97120.0],["2007-01-30",116.9,124.1786,115.356,120.7599,98607.0],["2007-01-31",121.7524,121.7524,117.1206,117.7822,38413.0],["2007-02-01",117.8925,123.6272,117.672,121.8627,45013.0],["2007-02-02",121.8627,133.0013,121.8627,129.9134,66547.0],["2007-02-05",129.9134,129.9134,122.4141,122.8553,68240.0],["2007-02-06",123.517,126.3843,121.201,121.4216,66040.0],["2007-02-07",121.4216,123.0758,119.9879,121.201,55040.0],["2007-02-08",120.7599,130.0236,119.7673,120.3187,33140.0],["2007-02-09",120.3188,121.3113,117.0103,119.5468,32140.0],["2007-02-12",117.3411,118.7748,117.1206,117.7822,19233.0],["2007-02-13",117.672,118.8851,116.7897,118.1131,22360.0],["2007-02-14",117.5617,119.8776,116.9,117.2308,21247.0],["2007-02-15",117.3411,120.0982,117.0102,117.3411,26007.0],["2007-02-16",117.4514,129.5825,117.4514,124.6198,102427.0],["2007-02-20",127.7077,136.6406,126.8254,132.3396,90767.0],["2007-02-21",130.1339,134.5452,128.4797,132.119,50920.0],["2007-02-22",135.6481,137.8538,131.8985,135.207,62253.0],["2007-02-23",134.9864,138.4052,134.435,136.3098,53607.0],["2007-02-26",136.4201,136.5304,133.2219,134.7659,33207.0],["2007-02-27",132.891,133.3322,130.2442,131.4574,55427.0],["2007-02-28",131.5676,132.4499,129.6928,131.4574,50387.0],["2007-03-01",131.3471,133.0013,127.4872,131.4574,48353.0],["2007-03-02",130.6854,132.3396,129.362,130.3545,35673.0],["2007-03-05",129.0311,130.6854,125.2815,127.3769,56953.0],["2007-03-06",128.4797,133.3322,128.3694,132.6705,36700.0],["2007-03-07",132.3396,135.5378,131.6779,133.1116,32093.0],["2007-03-08",134.2144,135.0967,132.4499,133.1116,22500.0],["2007-03-09",134.6556,135.0967,133.5527,134.1042,23773.0],["2007-03-12",133.3321,135.0967,132.6704,134.9864,34540.0],["2007-03-13",134.3209,134.5427,128.6641,130.7716,49453.0],["2007-03-14",129.7733,132.5462,127.8877,129.6623,54227.0],["2007-03-15",129.9951,133.2117,129.8842,132.9899,24067.0],["2007-03-16",133.3226,139.0903,131.6589,138.6467,79593.0],["2007-03-19",139.7559,141.9742,138.7576,140.1996,40573.0],["2007-03-20",139.9777,144.5253,138.7576,144.4144,38433.0],["2007-03-21",145.3017,153.8424,143.7489,147.4091,27980.0],["2007-03-22",148.1856,151.7349,147.2982,149.9602,33987.0],["2007-03-23",149.8493,149.9602,140.865,147.2982,24007.0],["2007-03-26",147.5201,147.5201,144.4144,145.8563,23373.0],["2007-03-27",145.1908,146.8545,143.0833,144.858,31180.0],["2007-03-28",143.8598,146.189,143.527,146.189,50387.0],["2007-03-29",147.2982,147.52,144.7471,146.4109,27947.0],["2007-03-30",146.9654,147.52,145.1908,147.0763,24767.0],["2007-04-02",147.5201,149.0729,145.9672,149.0729,19967.0],["2007-04-03",149.7384,152.7332,148.5183,151.2912,23520.0],["2007-04-04",151.0694,151.1803,148.6292,150.293,13987.0],["2007-04-05",150.4039,150.4039,146.3,147.8528,22120.0],["2007-04-09",147.5201,147.7419,144.7471,144.969,20353.0],["2007-04-10",144.6362,146.9655,141.4196,143.9707,23993.0],["2007-04-11",144.1926,145.7454,139.534,141.8633,26347.0],["2007-04-12",140.865,141.5305,138.8685,140.3104,21300.0],["2007-04-13",140.6432,142.6397,139.0903,141.0869,44080.0],["2007-04-16",140.865,147.8528,140.865,147.0763,30827.0],["2007-04-17",144.1926,145.8563,142.6397,145.3017,16073.0],["2007-04-18",144.1925,147.0764,144.1925,144.4144,19527.0],["2007-04-19",142.7506,144.0816,139.7558,140.865,28500.0],["2007-04-20",142.9725,143.5271,139.7559,141.1978,19560.0],["2007-04-23",140.6432,150.293,139.8668,140.4214,11753.0],["2007-04-24",140.5322,142.5287,138.9794,142.4178,22647.0],["2007-04-25",143.1943,145.3017,142.7506,143.527,24847.0],["2007-04-26",143.527,149.4057,142.5288,147.1873,30140.0],["2007-04-27",146.0781,146.4109,143.0833,144.7471,15507.0],["2007-04-30",144.1926,144.1926,138.6467,139.0904,36013.0],["2007-05-01",138.8685,138.9794,136.3174,138.203,23860.0],["2007-05-02",137.9811,141.1977,137.7593,140.6432,15787.0],["2007-05-03",140.4213,144.4144,139.8667,142.3069,20907.0],["2007-05-04",143.3052,145.1908,142.8615,145.1908,13620.0],["2007-05-07",145.1908,146.3,144.0816,144.858,9687.0],["2007-05-08",143.7489,143.7489,139.8668,142.8615,16633.0],["2007-05-09",141.7524,142.307,140.0886,141.7524,13827.0],["2007-05-10",140.5322,140.9759,139.3121,139.6449,23927.0],["2007-05-11",140.5323,141.6414,139.7558,141.5305,10687.0],["2007-05-14",141.0869,142.6397,139.9777,141.1978,22347.0],["2007-05-15",141.0868,142.3069,138.7576,139.2012,18613.0],["2007-05-16",139.2012,141.4196,138.7576,140.5323,23033.0],["2007-05-17",139.8668,140.0886,137.3157,138.7576,17220.0],["2007-05-18",138.8685,138.8685,133.2117,136.0956,24213.0],["2007-05-21",136.0956,137.9812,134.5427,136.0956,10873.0],["2007-05-22",135.541,140.7541,134.8755,140.3104,16647.0],["2007-05-23",140.9759,143.3052,139.9777,142.3069,28787.0],["2007-05-24",141.9741,143.3052,138.6466,139.6449,20400.0],["2007-05-25",139.9777,140.5322,138.3139,139.9777,15173.0],["2007-05-29",140.9759,141.8633,139.9777,140.5323,14540.0],["2007-05-30",139.4231,141.4196,138.8685,140.9759,20667.0],["2007-05-31",141.7524,141.7524,138.203,139.3122,21973.0],["2007-06-01",139.7559,141.4196,139.7559,140.7541,39167.0],["2007-06-04",139.9777,141.0868,139.3122,140.5323,23813.0],["2007-06-05",139.534,140.5323,136.3174,138.3139,25800.0],["2007-06-06",137.0938,137.5375,134.5427,137.3156,18407.0],["2007-06-07",136.2065,137.9812,133.3227,136.9829,16807.0],["2007-06-08",136.4284,138.6467,135.3192,137.5375,14353.0],["2007-06-11",136.9829,138.6467,136.2065,136.6502,9327.0],["2007-06-12",135.541,136.983,133.9882,135.0974,10727.0],["2007-06-13",136.1013,137.9978,135.2089,137.8863,35867.0],["2007-06-14",138.2209,139.4481,136.9938,137.5516,11233.0],["2007-06-15",140.5637,140.6753,135.9898,136.6591,38773.0],["2007-06-18",137.3285,138.221,135.5436,137.3285,14633.0],["2007-06-19",136.5476,139.0019,136.1013,138.221,9793.0],["2007-06-20",138.3325,139.1134,136.7707,136.9938,13787.0],["2007-06-21",136.1014,136.1014,129.631,135.432,31273.0],["2007-06-22",134.4279,135.5435,130.5234,131.0812,52427.0],["2007-06-25",131.0812,131.1928,127.7345,128.9616,38853.0],["2007-06-26",129.7425,129.7425,124.4992,125.8379,48227.0],["2007-06-27",124.7224,126.3957,123.2721,125.6148,21760.0],["2007-06-28",125.8379,127.5113,124.2761,126.1726,22607.0],["2007-06-29",126.6189,126.6189,122.045,122.6028,54853.0],["2007-07-02",123.7184,124.6108,121.2641,123.049,31287.0],["2007-07-03",123.049,123.4952,121.1525,122.9374,14900.0],["2007-07-05",122.8259,123.049,119.5907,122.2681,28473.0],["2007-07-06",121.7103,122.8259,119.9254,121.4872,23600.0],["2007-07-09",121.3756,122.7143,119.4791,122.1565,35000.0],["2007-07-10",120.9294,121.0409,116.5786,117.471,65053.0],["2007-07-11",117.1364,118.4751,113.6781,118.0289,68153.0],["2007-07-12",118.252,119.4791,118.1404,118.9213,34793.0],["2007-07-13",118.3635,119.4791,116.6901,117.8057,22627.0],["2007-07-16",117.248,120.9294,117.248,118.0289,33147.0],["2007-07-17",118.0288,118.9213,117.2479,118.4751,25300.0],["2007-07-18",117.6942,118.252,116.244,118.0289,21820.0],["2007-07-19",118.5866,119.256,115.7977,117.1364,17213.0],["2007-07-20",116.8017,116.8017,111.67,115.7977,57213.0],["2007-07-23",115.7977,115.9093,113.2319,114.5706,33153.0],["2007-07-24",113.0087,113.1203,109.3273,110.4429,51673.0],["2007-07-25",110.7776,111.4469,106.3152,108.9926,72107.0],["2007-07-26",106.6499,107.4308,102.8569,105.1997,62913.0],["2007-07-27",104.7534,105.3112,102.076,103.4147,36460.0],["2007-07-30",103.0801,105.0881,101.5182,103.6378,36853.0],["2007-07-31",104.7534,105.4228,101.4067,102.6338,35400.0],["2007-08-01",102.1876,102.6338,98.7292,100.4026,45847.0],["2007-08-02",100.6257,103.7494,99.287,101.7413,35827.0],["2007-08-03",101.5182,102.076,94.8247,96.1634,37953.0],["2007-08-06",96.3865,101.1835,90.4739,99.6217,66493.0],["2007-08-07",98.8408,102.8569,95.9403,99.287,59227.0],["2007-08-08",101.5182,106.7615,91.3664,100.1795,53540.0],["2007-08-09",97.3905,99.3986,94.2669,98.9524,70340.0],["2007-08-10",98.1714,107.6539,97.1674,104.6418,63387.0],["2007-08-13",105.9805,110.666,104.1956,104.1956,36980.0],["2007-08-14",104.1956,105.9806,100.5142,101.9645,29327.0],["2007-08-15",101.9645,107.0961,101.1835,101.9645,19347.0],["2007-08-16",101.7413,119.8138,100.8489,109.8851,61160.0],["2007-08-17",117.1364,122.4912,109.8851,116.3555,74213.0],["2007-08-20",116.5786,117.8058,111.7816,116.8017,32167.0],["2007-08-21",116.0208,121.7103,115.463,118.3635,27713.0],["2007-08-22",119.5907,122.8259,118.9213,121.4872,31133.0],["2007-08-23",121.8218,124.9455,119.1444,122.9374,23073.0],["2007-08-24",122.8259,124.3877,119.9254,123.3837,21560.0],["2007-08-27",122.8259,124.9455,119.8138,122.7143,87900.0],["2007-08-28",121.5987,122.7143,112.4509,113.2318,74813.0],["2007-08-29",113.6781,114.9052,111.0007,113.4549,36867.0],["2007-08-30",111.7816,113.5665,110.5544,111.3353,27427.0],["2007-08-31",113.1203,113.7896,111.0007,112.1163,22553.0],["2007-09-04",111.7816,114.6821,111.3353,112.5625,17627.0],["2007-09-05",111.5585,112.4509,108.9926,111.8931,35320.0],["2007-09-06",112.0047,112.674,108.9926,111.3353,13373.0],["2007-09-07",110.3313,119.7022,106.5383,109.3273,30487.0],["2007-09-10",109.7736,110.2198,104.4188,107.3193,24307.0],["2007-09-11",107.6539,113.1203,107.6539,112.6741,35873.0],["2007-09-12",112.7864,115.1455,111.4383,112.5617,44753.0],["2007-09-13",112.8987,113.9098,110.652,112.5617,12320.0],["2007-09-14",111.1013,116.2688,110.652,114.9208,22540.0],["2007-09-17",114.3591,115.0331,108.9669,110.652,56060.0],["2007-09-18",110.989,118.8526,110.5396,117.6169,42160.0],["2007-09-19",119.0773,123.1214,118.6279,121.324,40087.0],["2007-09-20",120.7623,123.0091,118.4033,120.313,28047.0],["2007-09-21",121.4363,121.4363,115.2578,117.7292,79467.0],["2007-09-24",117.5045,118.1786,112.2247,114.8085,25380.0],["2007-09-25",113.0111,114.5838,110.652,111.8877,24800.0],["2007-09-26",112.7864,113.4604,110.0903,111.2137,14033.0],["2007-09-27",111.7754,112.5617,110.2026,111.2137,15747.0],["2007-09-28",111.5507,111.5507,105.8215,106.7202,39580.0],["2007-10-01",106.4955,110.652,106.1585,109.1916,26913.0],["2007-10-02",109.5286,112.4493,109.5286,110.989,16080.0],["2007-10-03",110.0903,111.1013,107.7312,109.5286,17800.0],["2007-10-04",110.0903,111.7754,109.641,111.2137,8440.0],["2007-10-05",112.7864,116.9428,112.2247,113.9098,23727.0],["2007-10-08",114.1344,114.1344,110.2026,111.663,18980.0],["2007-10-09",112.0001,112.3371,108.63,112.3371,24200.0],["2007-10-10",111.7753,112.7864,110.4273,112.0,10600.0],["2007-10-11",112.6741,117.0552,112.4494,113.6851,26393.0],["2007-10-12",114.022,116.8305,113.5727,114.1344,11347.0],["2007-10-15",113.7975,114.4715,107.9559,109.7533,24767.0],["2007-10-16",109.641,110.0903,106.1585,106.8325,20107.0],["2007-10-17",107.9559,107.9559,103.0131,103.3501,28373.0],["2007-10-18",102.9007,103.5748,100.654,101.7774,32513.0],["2007-10-19",101.7774,101.7774,97.1715,97.1715,31533.0],["2007-10-22",96.1605,102.5637,95.5988,100.8787,22273.0],["2007-10-23",101.8897,102.2267,99.1936,101.7774,12860.0],["2007-10-24",101.1033,101.328,95.8235,99.8676,36647.0],["2007-10-25",100.654,102.7884,98.4073,99.0813,23447.0],["2007-10-26",100.2047,104.3611,100.2047,103.2378,20167.0],["2007-10-29",103.9118,104.4735,101.328,103.2378,20100.0],["2007-10-30",102.9007,107.1696,102.9007,105.5968,21647.0],["2007-10-31",107.3942,107.3942,98.7443,98.7443,64540.0],["2007-11-01",98.2949,98.6319,89.5326,90.4313,56240.0],["2007-11-02",90.993,90.993,85.4885,86.7242,51227.0],["2007-11-05",87.0612,88.1846,85.3762,87.6229,31387.0],["2007-11-06",87.7352,88.4093,82.5677,84.3651,32240.0],["2007-11-07",83.4664,83.4664,74.7041,76.6139,65827.0],["2007-11-08",77.2879,78.8606,73.1314,75.8275,59993.0],["2007-11-09",74.9288,78.2989,71.8957,76.9509,37933.0],["2007-11-12",76.6139,81.332,76.5015,79.31,31180.0],["2007-11-13",80.0963,84.9268,79.31,84.9268,29220.0],["2007-11-14",85.2638,86.4995,78.0743,78.6359,29813.0],["2007-11-15",78.1866,79.31,74.1425,75.1535,27340.0],["2007-11-16",75.2658,75.3781,70.4353,70.66,40980.0],["2007-11-19",70.2107,71.5587,68.1886,70.2107,30853.0],["2007-11-20",70.2107,74.8165,68.8626,73.1314,70640.0],["2007-11-21",73.1314,78.0742,73.1314,74.4795,35447.0],["2007-11-23",77.0632,78.0743,75.9399,76.9509,19440.0],["2007-11-26",76.9509,77.4003,68.7503,69.0873,43000.0],["2007-11-27",69.3119,73.0191,69.0873,70.66,37507.0],["2007-11-28",72.1204,77.5126,71.7834,77.2879,56587.0],["2007-11-29",77.2879,78.0742,72.1204,72.345,39633.0],["2007-11-30",73.5808,77.4002,72.9067,73.4684,59520.0],["2007-12-03",74.7041,76.2768,70.7723,73.0191,39293.0],["2007-12-04",73.0191,74.4795,71.1093,71.8957,50433.0],["2007-12-05",73.8055,76.0522,73.5808,75.1535,29967.0],["2007-12-06",74.8165,81.1073,74.8165,81.1073,30660.0],["2007-12-07",82.6801,83.4664,79.31,81.7814,24900.0],["2007-12-10",81.8937,90.4313,81.8937,89.0833,45727.0],["2007-12-11",89.308,92.2287,81.5567,82.1184,35760.0],["2007-12-12",85.1808,88.8103,79.9633,81.5512,41253.0],["2007-12-13",80.7573,81.0976,76.2204,79.5096,38787.0],["2007-12-14",78.0351,79.7365,76.6741,76.9009,20680.0],["2007-12-17",76.4472,79.5097,75.9935,77.5815,32453.0],["2007-12-18",78.3754,82.005,77.5815,81.0976,30740.0],["2007-12-19",80.417,81.6647,78.6023,80.8707,24147.0],["2007-12-20",81.5513,85.7479,78.6023,85.7479,40667.0],["2007-12-21",88.9238,92.6667,85.6345,91.5325,103833.0],["2007-12-24",92.8936,94.9352,91.0788,91.9862,17813.0],["2007-12-26",90.852,92.5533,87.4493,91.7594,30153.0],["2007-12-27",90.852,91.3057,86.5419,86.8821,21147.0],["2007-12-28",86.8822,89.6043,83.0258,83.5929,27987.0],["2007-12-31",83.366,83.8197,80.6439,82.6855,40107.0],["2008-01-02",82.7989,87.109,82.3452,85.7479,36907.0],["2008-01-03",85.6345,94.2547,85.6345,90.852,57973.0],["2008-01-04",89.4909,90.3983,86.7687,89.8312,54313.0],["2008-01-07",93.007,96.0695,89.0372,94.3681,48500.0],["2008-01-08",94.5949,96.75,93.007,93.6875,122413.0],["2008-01-09",93.2339,95.6157,87.903,95.1621,46747.0],["2008-01-10",94.0278,101.2869,93.5741,98.2245,47340.0],["2008-01-11",96.4097,98.5647,93.007,93.4607,38767.0],["2008-01-14",94.2547,94.5949,89.9446,92.5533,31107.0],["2008-01-15",90.852,91.4191,87.4493,89.7177,30707.0],["2008-01-16",89.6043,98.5647,89.6043,95.6157,37800.0],["2008-01-17",95.6157,96.2963,89.8312,91.5325,27440.0],["2008-01-18",91.0788,93.5741,86.2016,87.7895,41113.0],["2008-01-22",84.2734,101.854,84.0466,92.4399,47753.0],["2008-01-23",90.058,104.0091,89.2641,102.3077,72433.0],["2008-01-24",103.2151,105.8238,99.699,101.1735,33807.0],["2008-01-25",102.5346,104.1225,96.0694,97.4305,43813.0],["2008-01-28",96.5232,104.3494,94.7084,100.8332,46407.0],["2008-01-29",101.7406,104.3493,96.6365,100.6064,34500.0],["2008-01-30",100.3795,104.6896,99.4721,100.0392,31853.0],["2008-01-31",99.1318,112.9695,98.5647,107.752,63433.0],["2008-02-01",108.4326,113.4232,108.4326,112.289,63507.0],["2008-02-04",112.1755,112.856,108.546,111.1547,33113.0],["2008-02-05",108.6594,113.4232,105.9372,105.9372,26773.0],["2008-02-06",108.0923,112.8561,102.9883,106.8447,31127.0],["2008-02-07",106.0507,109.9071,102.0809,109.1131,42693.0],["2008-02-08",108.8862,108.8862,101.9674,104.5762,32280.0],["2008-02-11",107.2983,118.9809,106.7312,117.2796,68507.0],["2008-02-12",118.0736,120.342,113.0829,114.5574,47700.0],["2008-02-13",117.6198,118.0735,111.7218,117.8467,70327.0],["2008-02-14",117.8467,118.4138,110.2473,113.3098,56860.0],["2008-02-15",112.2889,113.1963,108.9997,111.495,31293.0],["2008-02-19",112.7426,114.2171,109.4533,110.8144,28933.0],["2008-02-20",110.2473,117.9601,110.2473,115.6916,28093.0],["2008-02-21",116.599,117.9601,105.9372,106.958,47140.0],["2008-02-22",106.9581,106.9581,100.1527,105.8238,40793.0],["2008-02-25",106.0507,110.4742,103.7822,110.0205,29047.0],["2008-02-26",109.2265,112.1755,106.6178,106.7312,35267.0],["2008-02-27",105.597,112.9695,104.9165,112.1755,50493.0],["2008-02-28",111.1547,111.1547,104.9165,106.8447,45407.0],["2008-02-29",105.8238,105.8238,101.6272,102.5346,43040.0],["2008-03-03",102.9883,105.8239,100.6064,103.8957,47653.0],["2008-03-04",102.8748,103.7822,100.0393,103.2151,61613.0],["2008-03-05",104.5762,105.1433,98.5647,100.3795,42100.0],["2008-03-06",99.5856,102.4211,97.5439,97.5439,40767.0],["2008-03-07",96.2963,101.6272,96.2963,99.8124,37467.0],["2008-03-10",100.7198,104.3493,99.5856,100.9466,31320.0],["2008-03-11",104.1225,115.5782,103.2151,114.444,68953.0],["2008-03-12",114.9008,120.7258,112.0455,114.2156,57987.0],["2008-03-13",113.0734,119.0126,108.2763,116.3857,70067.0],["2008-03-14",117.1852,117.642,106.6773,110.3322,42413.0],["2008-03-17",107.02,112.7308,103.2509,109.4185,53120.0],["2008-03-18",111.817,117.0709,109.6469,116.4999,42427.0],["2008-03-19",117.1852,119.9263,113.1876,113.1876,42647.0],["2008-03-20",114.2156,120.9543,113.6445,120.269,117153.0],["2008-03-24",120.6116,126.8935,120.6116,124.9518,40767.0],["2008-03-25",125.0661,126.7793,119.9264,125.2945,36813.0],["2008-03-26",124.1523,124.1523,119.9263,122.7817,29733.0],["2008-03-27",122.4391,122.6675,115.9288,117.7562,34153.0],["2008-03-28",118.2131,119.6979,114.1014,114.444,29053.0],["2008-03-31",112.2739,118.7842,112.2739,116.043,49340.0],["2008-04-01",117.642,123.5812,117.5278,123.5812,63453.0],["2008-04-02",123.9239,126.5509,122.6675,124.6092,47360.0],["2008-04-03",123.9239,125.4087,119.6979,123.9239,41547.0],["2008-04-04",124.6092,127.3503,122.3248,124.7234,44487.0],["2008-04-07",125.4087,126.7792,123.9239,124.9518,31253.0],["2008-04-08",123.6955,125.8656,120.9543,122.8959,31967.0],["2008-04-09",123.2386,124.1523,117.2994,117.5278,28647.0],["2008-04-10",117.4136,121.7538,115.9288,117.1852,45333.0],["2008-04-11",115.7003,117.642,111.4744,111.5886,42113.0],["2008-04-14",111.8171,113.4161,109.3043,109.4185,38953.0],["2008-04-15",110.3322,115.8146,109.9896,111.4744,60873.0],["2008-04-16",112.7308,118.5558,111.3602,115.0151,58460.0],["2008-04-17",114.7866,120.1548,114.2156,119.1268,28827.0],["2008-04-18",121.7538,125.8656,120.4974,122.0964,34760.0],["2008-04-21",120.6116,121.6395,115.2435,115.5861,31200.0],["2008-04-22",115.4719,116.1572,109.8753,111.2459,55567.0],["2008-04-23",111.3602,111.5886,108.619,111.0175,54060.0],["2008-04-24",109.9896,113.4161,109.4185,113.0734,40373.0],["2008-04-25",114.444,114.9008,110.5607,113.1876,31027.0],["2008-04-28",113.3018,117.642,111.1317,115.2435,43260.0],["2008-04-29",115.8146,122.5533,115.8146,118.2131,37927.0],["2008-04-30",119.4695,123.3528,116.9567,117.5278,45580.0],["2008-05-01",117.642,126.094,117.071,124.495,39287.0],["2008-05-02",123.6955,128.0357,123.6955,125.8656,38653.0],["2008-05-05",125.6371,127.2361,122.2107,126.2082,46873.0],["2008-05-06",126.4367,128.3783,124.0381,127.9215,27533.0],["2008-05-07",128.3783,128.9494,121.1827,122.8959,49400.0],["2008-05-08",123.2386,126.6651,122.2106,123.6954,24260.0],["2008-05-09",121.6396,126.3224,121.2969,121.7538,20220.0],["2008-05-12",123.467,126.094,122.5533,124.0381,29133.0],["2008-05-13",124.8376,125.2945,121.9822,124.7234,20833.0],["2008-05-14",125.1802,126.4366,120.4974,120.7258,21067.0],["2008-05-15",120.269,125.9798,118.2131,125.5229,35387.0],["2008-05-16",126.7793,128.6067,120.269,121.6396,94840.0],["2008-05-19",121.868,122.8959,120.4974,122.7817,48633.0],["2008-05-20",121.0685,122.3248,119.3552,120.3832,27567.0],["2008-05-21",121.0685,123.6955,119.8121,122.0964,33720.0],["2008-05-22",122.2107,126.094,121.5254,126.094,51607.0],["2008-05-23",125.0661,126.6651,123.3528,124.6092,30527.0],["2008-05-27",124.9519,127.9215,124.8376,127.1219,24147.0],["2008-05-28",127.3503,127.4646,117.5278,118.7842,47047.0],["2008-05-29",118.7842,119.3552,113.8729,115.2435,65593.0],["2008-05-30",115.1293,115.9288,112.6165,114.9008,51227.0],["2008-06-02",114.7866,117.9847,113.4161,117.2994,51580.0],["2008-06-03",117.0709,119.9263,116.4999,119.3552,51133.0],["2008-06-04",119.1268,121.6396,117.642,119.6979,34987.0],["2008-06-05",119.8121,120.4974,116.6141,118.7842,48447.0],["2008-06-06",117.7562,117.7562,110.9033,111.3602,41140.0],["2008-06-09",111.3601,111.3601,105.7636,107.1342,44220.0],["2008-06-10",106.5631,108.5048,103.9361,104.2788,43027.0],["2008-06-11",104.8543,105.0845,97.8333,97.8333,50467.0],["2008-06-12",100.7108,105.3147,96.7974,98.4088,42480.0],["2008-06-13",99.2145,102.0919,97.2578,101.7466,57213.0],["2008-06-16",102.207,104.8543,100.0202,104.3939,46627.0],["2008-06-17",104.3939,104.7392,98.7541,99.3296,21360.0],["2008-06-18",99.4447,99.4447,94.3804,96.6823,28907.0],["2008-06-19",96.5672,96.6823,92.5388,95.8766,103660.0],["2008-06-20",94.2653,98.1786,93.1143,95.9917,137700.0],["2008-06-23",96.6824,97.2578,88.8557,88.9708,80847.0],["2008-06-24",88.2802,90.6973,87.5896,89.3161,77840.0],["2008-06-25",90.0067,96.3371,88.7406,89.7765,78140.0],["2008-06-26",89.8916,90.2369,87.3594,88.1651,57007.0],["2008-06-27",88.8557,91.8482,84.597,85.748,158580.0],["2008-06-30",80.5686,83.446,72.2815,72.9721,158167.0],["2008-07-01",73.3174,79.0723,72.0514,78.2666,120933.0],["2008-07-02",77.6912,82.0649,73.6627,73.7778,89540.0],["2008-07-03",74.2382,75.2741,69.6343,69.6343,34633.0],["2008-07-07",77.0006,84.5971,71.1306,74.8137,160547.0],["2008-07-08",74.5835,81.029,72.1665,80.5686,98473.0],["2008-07-09",80.7988,80.7988,72.5117,72.7419,62873.0],["2008-07-10",73.0872,78.2666,72.0514,76.7704,90180.0],["2008-07-11",74.4684,79.3025,73.3174,77.576,82073.0],["2008-07-14",74.8137,80.4535,69.6343,71.7061,64360.0],["2008-07-15",70.9004,74.8137,64.6851,70.0947,90347.0],["2008-07-16",68.5984,76.7704,67.9078,76.7704,133627.0],["2008-07-17",78.4968,87.5896,76.8855,87.2443,109453.0],["2008-07-18",87.7047,87.7047,81.029,83.1008,43373.0],["2008-07-21",85.9782,88.2802,81.4894,81.8347,40140.0],["2008-07-22",78.4969,92.769,78.4969,92.3086,59593.0],["2008-07-23",91.0425,103.5882,91.0425,98.2937,127400.0],["2008-07-24",101.0561,103.4731,94.3804,95.9917,138967.0],["2008-07-25",97.8333,104.509,97.8333,100.1353,96767.0],["2008-07-28",100.1353,104.1637,93.8049,95.8766,72740.0],["2008-07-29",97.1427,103.1278,96.7974,102.0919,72620.0],["2008-07-30",103.0127,106.3506,98.9843,101.7466,62593.0],["2008-07-31",100.1353,104.1637,98.9843,100.7108,46993.0],["2008-08-01",100.8258,104.7392,98.1786,98.639,78453.0],["2008-08-04",98.639,103.0127,97.488,101.6315,58200.0],["2008-08-05",101.8618,105.66,101.4014,104.1637,59000.0],["2008-08-06",103.5882,105.1996,102.207,103.5882,49513.0],["2008-08-07",101.8617,106.1204,97.7182,98.2937,124333.0],["2008-08-08",99.0994,114.1772,99.0994,112.2206,100280.0],["2008-08-11",112.6809,123.7303,110.2639,119.7019,72353.0],["2008-08-12",119.4718,120.8529,113.9471,117.4,88293.0],["2008-08-13",117.9755,117.9755,109.9186,113.4866,58807.0],["2008-08-14",113.2565,116.9396,111.7602,116.9396,49020.0],["2008-08-15",119.5868,121.4284,115.2131,116.8245,42900.0],["2008-08-18",116.7094,116.7094,107.9619,108.6525,52320.0],["2008-08-19",109.3431,109.9186,104.509,108.4223,49520.0],["2008-08-20",110.0337,110.7243,103.2429,106.811,34573.0],["2008-08-21",104.509,105.4298,100.941,101.2863,40773.0],["2008-08-22",105.8902,108.7676,103.358,107.6167,44960.0],["2008-08-25",106.1204,106.1204,101.5165,102.207,33340.0],["2008-08-26",102.207,105.4298,100.941,103.5882,27487.0],["2008-08-27",103.2429,106.9261,102.4372,106.2355,32320.0],["2008-08-28",105.0845,109.1129,103.7033,108.1921,34880.0],["2008-08-29",108.5374,109.6884,105.4298,108.7676,31847.0],["2008-09-02",114.0621,116.0188,108.7676,111.8753,48293.0],["2008-09-03",111.1847,114.983,107.8469,112.9112,39713.0],["2008-09-04",112.7961,112.7961,107.8469,107.8469,52220.0],["2008-09-05",106.3506,113.0263,104.509,111.6451,53367.0],["2008-09-08",116.3641,121.4284,111.9904,114.0621,91627.0],["2008-09-09",104.2788,114.5225,92.769,105.0845,89240.0],["2008-09-10",106.5808,113.2565,104.509,111.0696,66667.0],["2008-09-11",108.6348,109.4464,103.9973,108.0552,90713.0],["2008-09-12",107.5914,112.9246,105.6204,112.4609,65393.0],["2008-09-15",107.4755,114.1999,107.4755,110.258,82927.0],["2008-09-16",108.403,116.7506,108.287,116.055,122307.0],["2008-09-17",113.8521,115.7071,107.8233,107.8233,112653.0],["2008-09-18",111.3015,127.6489,109.5624,127.6489,159247.0],["2008-09-19",139.1268,139.1268,127.417,139.1268,1687.0],["2008-09-22",127.5329,141.3297,122.4316,125.2141,51047.0],["2008-09-23",133.3299,139.1268,127.9967,139.1268,61053.0],["2008-09-24",135.6487,139.1268,131.7067,138.5471,64213.0],["2008-09-25",133.3299,156.5177,133.3299,137.9674,42300.0],["2008-09-26",134.4893,139.1268,133.9096,138.6631,37860.0],["2008-09-29",127.6488,139.9384,126.1416,128.1126,60200.0],["2008-09-30",132.1705,137.9674,127.0691,128.2285,50207.0],["2008-10-01",130.8952,141.0978,130.5474,141.0978,54240.0],["2008-10-02",138.5472,139.1268,134.3734,137.1559,39927.0],["2008-10-03",139.1269,139.9384,130.6633,133.5618,29413.0],["2008-10-06",127.0691,131.127,118.1418,127.9967,41547.0],["2008-10-07",132.2865,136.3443,111.0696,111.0696,37307.0],["2008-10-08",108.9827,126.0257,108.9827,113.6202,69987.0],["2008-10-09",111.3015,114.4318,96.1135,96.1135,113660.0],["2008-10-10",94.2584,111.3014,87.7658,110.258,75800.0],["2008-10-13",117.5622,117.5622,104.3451,113.5043,55020.0],["2008-10-14",113.7362,116.9825,105.5045,112.4609,60747.0],["2008-10-15",107.8233,108.6349,102.606,104.3451,49680.0],["2008-10-16",105.3886,114.084,99.2438,113.1565,66027.0],["2008-10-17",113.1565,113.1565,102.3741,103.4176,61920.0],["2008-10-20",104.9248,107.8233,99.7076,107.1277,30720.0],["2008-10-21",104.6929,110.9536,101.3307,104.9248,29733.0],["2008-10-22",102.0263,107.5914,98.7801,99.7076,40873.0],["2008-10-23",101.9104,105.7364,93.215,99.0119,45727.0],["2008-10-24",92.8672,101.4466,91.7078,96.925,51127.0],["2008-10-27",96.2294,100.8669,91.5918,91.7078,27513.0],["2008-10-28",97.041,110.9536,88.5774,104.8089,37347.0],["2008-10-29",104.4611,106.548,98.896,99.5916,68500.0],["2008-10-30",99.4757,107.8233,96.8091,107.8233,34787.0],["2008-10-31",107.2436,118.4897,104.577,118.4897,46640.0],["2008-11-03",115.7071,120.3447,110.6058,118.8375,40920.0],["2008-11-04",127.5329,131.0111,121.5041,127.0692,50427.0],["2008-11-05",124.7504,129.272,119.5331,119.9969,39100.0],["2008-11-06",118.4897,123.707,114.084,115.0115,31400.0],["2008-11-07",116.4028,119.5331,113.0405,118.9534,26453.0],["2008-11-10",121.3882,122.6635,113.7362,115.4753,17940.0],["2008-11-11",113.1565,117.5622,111.1855,112.9246,25113.0],["2008-11-12",110.0261,112.8087,103.1857,103.7654,29073.0],["2008-11-13",104.2292,116.0549,94.4903,115.7071,55400.0],["2008-11-14",113.8521,119.4172,106.8958,110.258,44087.0],["2008-11-17",108.7508,113.9681,105.1567,109.3305,29873.0],["2008-11-18",110.258,114.7797,104.3451,113.7362,52640.0],["2008-11-19",112.113,115.939,101.0988,102.0263,39387.0],["2008-11-20",99.9394,105.5045,92.9831,93.4469,51533.0],["2008-11-21",96.2294,108.9827,90.0846,108.287,67033.0],["2008-11-24",114.4318,118.1419,110.6058,115.3593,58953.0],["2008-11-25",116.8665,117.2143,108.7508,117.2143,45880.0],["2008-11-26",112.6927,124.1707,109.9102,124.1707,40160.0],["2008-11-28",121.62,126.8373,117.0984,126.8373,18920.0],["2008-12-01",121.0404,121.1563,97.7366,100.751,71133.0],["2008-12-02",103.8814,114.5478,100.2873,114.5478,43973.0],["2008-12-03",109.4465,119.881,107.2436,119.3013,52993.0],["2008-12-04",116.2869,123.3591,107.4755,110.374,68673.0],["2008-12-05",109.7943,124.5185,107.2436,123.4751,52533.0],["2008-12-08",127.5329,127.5329,117.0984,127.0692,72773.0],["2008-12-09",124.2866,129.388,121.9679,121.9679,48287.0],["2008-12-10",121.8519,129.156,121.8519,127.1851,43813.0],["2008-12-11",124.268,126.3684,112.7164,114.4666,44413.0],["2008-12-12",112.8331,122.4011,111.5495,122.051,29333.0],["2008-12-15",121.0009,121.3509,111.7829,115.7501,39947.0],["2008-12-16",117.5004,127.7685,116.2169,126.8351,55393.0],["2008-12-17",121.2343,127.7685,120.3008,126.6017,40600.0],["2008-12-18",126.2516,128.3519,121.9344,123.8013,46553.0],["2008-12-19",126.485,131.619,118.5505,120.6508,106693.0],["2008-12-22",120.7675,122.1677,114.8166,117.9671,54940.0],["2008-12-23",120.5342,122.1678,116.2169,117.8505,40473.0],["2008-12-24",118.3171,121.9343,116.2168,121.701,18187.0],["2008-12-26",122.4011,125.6682,117.3837,123.9179,19133.0],["2008-12-29",123.6846,124.268,119.3673,124.1513,45513.0],["2008-12-30",124.268,128.4686,123.2179,128.4686,38747.0],["2008-12-31",128.702,130.4522,126.6017,129.9855,56553.0],["2009-01-02",128.9353,130.6856,124.1513,128.9353,76220.0],["2009-01-05",130.6856,130.6856,121.8176,123.9179,63027.0],["2009-01-06",123.8013,125.4348,119.9507,122.1677,51293.0],["2009-01-07",120.1841,121.3509,118.4338,118.7839,38433.0],["2009-01-08",119.7174,121.2343,118.0838,119.9507,40693.0],["2009-01-09",119.2506,120.4175,115.2834,115.7501,35627.0],["2009-01-12",116.1002,119.6007,113.7665,114.2332,33527.0],["2009-01-13",112.7163,118.4338,112.7163,116.917,28527.0],["2009-01-14",113.7665,114.2332,106.6488,108.7491,60587.0],["2009-01-15",108.6324,108.9825,102.0981,104.6652,76100.0],["2009-01-16",105.9487,107.3489,96.614,100.2312,85440.0],["2009-01-20",93.3469,97.6641,87.746,88.2128,83473.0],["2009-01-21",94.397,95.5639,88.6795,95.3305,64940.0],["2009-01-22",92.7634,93.5802,78.4114,79.2281,128020.0],["2009-01-23",76.5444,81.2118,74.5608,79.5782,52620.0],["2009-01-26",79.3448,82.4953,76.1944,79.1115,35093.0],["2009-01-27",78.8781,79.9283,77.4779,78.5281,37100.0],["2009-01-28",81.2118,88.4462,79.9283,87.046,64700.0],["2009-01-29",84.1289,85.6458,83.0787,84.0122,75693.0],["2009-01-30",84.9456,87.9794,82.1452,82.962,77213.0],["2009-02-02",80.9784,82.612,77.1279,80.8617,71007.0],["2009-02-03",90.8965,90.8965,79.9283,83.7788,85260.0],["2009-02-04",85.2957,85.8791,81.0951,82.4953,52373.0],["2009-02-05",81.3285,87.7461,80.8617,84.9456,54033.0],["2009-02-06",83.6621,86.1125,80.395,80.7451,78100.0],["2009-02-09",79.5782,81.6785,64.6427,70.2435,396380.0],["2009-02-10",69.3101,70.4769,58.9252,59.2753,139347.0],["2009-02-11",60.092,62.6591,56.7082,58.1084,74300.0],["2009-02-12",56.7082,61.1422,56.5915,59.2753,129593.0],["2009-02-13",58.3418,63.2425,56.5915,57.7584,95047.0],["2009-02-17",54.2579,54.8413,40.4892,48.7737,97087.0],["2009-02-18",49.5905,49.5905,41.5394,46.4401,212133.0],["2009-02-19",47.4902,48.307,41.8894,42.3561,79233.0],["2009-02-20",41.1893,45.8566,40.4892,44.1064,79580.0],["2009-02-23",45.5066,49.1238,42.9396,42.9396,74000.0],["2009-02-24",44.1064,48.1903,40.0225,47.957,94693.0],["2009-02-25",47.957,49.5905,42.8229,47.7236,95960.0],["2009-02-26",50.874,55.308,47.957,51.4575,115807.0],["2009-02-27",48.8904,51.1074,46.5568,48.5404,79347.0],["2009-03-02",46.5568,48.8904,44.5731,47.2569,91113.0],["2009-03-03",49.5905,50.174,46.6734,47.6069,91540.0],["2009-03-04",48.8904,49.5905,45.9733,48.1903,93427.0],["2009-03-05",46.6734,48.1903,45.9733,46.4401,87253.0],["2009-03-06",47.0235,49.8239,44.8065,47.2569,90687.0],["2009-03-09",45.1565,49.4738,44.6898,44.9232,76807.0],["2009-03-10",46.6734,50.524,45.9733,49.9406,56927.0],["2009-03-11",51.0082,52.6689,48.2798,48.2798,53060.0],["2009-03-12",46.975,52.7875,44.4839,52.0758,69260.0],["2009-03-13",51.9572,53.262,49.8219,52.5503,38747.0],["2009-03-16",53.3807,54.3297,46.3819,47.0936,67713.0],["2009-03-17",46.7377,53.0248,46.6191,53.0248,38553.0],["2009-03-18",51.4827,58.7187,50.5337,56.4649,52553.0],["2009-03-19",57.6511,59.0746,52.7875,52.9062,40960.0],["2009-03-20",52.3131,53.7365,48.5171,48.5171,43627.0],["2009-03-23",50.8896,58.3628,50.8896,57.7697,56700.0],["2009-03-24",51.3641,58.4815,47.5681,54.8041,68747.0],["2009-03-25",55.6345,57.7697,51.9572,56.109,78093.0],["2009-03-26",57.1766,57.4139,52.7875,56.4649,56347.0],["2009-03-27",53.8551,54.9228,51.1268,51.1268,43527.0],["2009-03-30",49.2288,49.9406,47.0936,47.0936,62687.0],["2009-03-31",48.6357,53.6179,46.3819,50.5337,65193.0],["2009-04-01",49.3475,56.9394,48.5171,55.5159,44273.0],["2009-04-02",56.9394,61.4471,56.3463,58.2442,84287.0],["2009-04-03",57.8884,59.3119,54.4483,59.3119,34007.0],["2009-04-06",58.2442,60.1422,56.2276,57.7697,28280.0],["2009-04-07",57.1766,59.4305,54.8041,54.8041,24120.0],["2009-04-08",54.6855,57.2952,53.262,56.109,16760.0],["2009-04-09",58.956,77.4613,58.3629,77.4613,93967.0],["2009-04-13",75.6819,79.7151,70.3438,79.7151,50973.0],["2009-04-14",78.0544,78.4103,68.6831,69.5135,65133.0],["2009-04-15",68.5645,76.1564,66.4293,75.9192,39680.0],["2009-04-16",76.275,81.6131,71.1742,80.5455,78340.0],["2009-04-17",81.02,83.0366,75.5633,81.969,46480.0],["2009-04-20",79.0034,80.4269,76.1564,76.9868,84893.0],["2009-04-21",76.3936,81.1386,72.8349,80.9014,37873.0],["2009-04-22",78.7661,82.4435,74.3771,76.6309,39207.0],["2009-04-23",77.9357,78.6475,73.0722,75.326,36320.0],["2009-04-24",76.275,81.1386,73.4281,78.173,46753.0],["2009-04-27",72.0046,78.7661,69.3949,69.8694,51567.0],["2009-04-28",69.5135,71.0556,65.7175,67.0224,35600.0],["2009-04-29",67.8527,69.6321,65.3616,67.9714,79240.0],["2009-04-30",68.6831,70.5811,65.243,65.3617,84247.0],["2009-05-01",65.8361,68.9204,65.243,66.7851,52633.0],["2009-05-04",67.141,79.122,67.0224,78.8848,86060.0],["2009-05-05",77.9357,77.9357,72.5977,75.326,50153.0],["2009-05-06",75.8005,85.8835,75.8005,83.2738,102713.0],["2009-05-07",84.2228,85.8836,79.0034,80.5455,81513.0],["2009-05-08",82.7993,90.6285,80.7827,89.5609,118940.0],["2009-05-11",86.4767,86.7139,81.02,81.3759,37700.0],["2009-05-12",81.8503,82.0876,74.1398,75.4447,64640.0],["2009-05-13",73.9026,73.9026,66.7851,67.2596,77240.0],["2009-05-14",67.8528,71.0556,66.7851,69.5135,52600.0],["2009-05-15",68.8018,70.8184,65.243,66.3107,55207.0],["2009-05-18",68.2086,69.8694,65.4803,67.8528,47387.0],["2009-05-19",67.141,69.1576,64.6499,65.0058,27113.0],["2009-05-20",65.9548,67.2596,61.6843,62.1588,32133.0],["2009-05-21",60.7353,62.2774,58.4815,59.6677,51573.0],["2009-05-22",60.3795,60.854,57.2952,58.1256,38667.0],["2009-05-26",57.5325,62.8706,57.058,61.3284,33053.0],["2009-05-27",60.9726,61.9216,58.007,58.2442,31287.0],["2009-05-28",59.6677,59.6677,52.1944,56.8207,57720.0],["2009-05-29",57.4139,58.1256,55.8718,58.007,38887.0],["2009-06-01",59.3118,64.6499,59.3118,61.9216,42440.0],["2009-06-02",61.6843,64.2941,61.0912,63.4637,29593.0],["2009-06-03",62.9892,65.0058,62.1588,64.1754,28387.0],["2009-06-04",65.0058,67.7341,64.8872,67.6155,34587.0],["2009-06-05",68.8017,69.1576,63.8195,64.1754,21073.0],["2009-06-08",64.1754,64.4127,61.9216,63.5823,16347.0],["2009-06-09",64.294,64.294,59.4305,59.5491,34187.0],["2009-06-10",61.0912,61.8029,58.7187,60.6167,24173.0],["2009-06-11",61.4586,63.3829,59.6545,60.737,29527.0],["2009-06-12",60.2559,62.4208,59.5343,61.3383,29367.0],["2009-06-15",61.4586,62.06,56.768,57.4897,36160.0],["2009-06-16",58.5721,59.5343,54.3626,54.7234,32780.0],["2009-06-17",54.6032,55.0842,50.995,51.2356,43813.0],["2009-06-18",51.5964,54.3626,51.2356,52.5585,26393.0],["2009-06-19",53.8815,56.2869,53.7612,56.1667,33980.0],["2009-06-22",55.5653,57.0086,51.1153,51.1153,35007.0],["2009-06-23",51.8369,52.9193,50.2734,50.3937,34547.0],["2009-06-24",51.3558,52.0774,49.672,49.9126,30147.0],["2009-06-25",49.672,50.5139,48.8301,50.5139,27713.0],["2009-06-26",50.1531,51.9572,47.3869,51.4761,124727.0],["2009-06-29",52.1977,52.9193,48.2288,51.1153,40053.0],["2009-06-30",51.3558,51.8369,47.5071,47.5071,54173.0],["2009-07-01",48.2288,50.0328,47.9882,49.7923,52287.0],["2009-07-02",48.9504,49.4315,47.9882,48.8301,34653.0],["2009-07-06",48.7098,49.9126,46.9058,48.1085,29360.0],["2009-07-07",47.1463,48.2288,44.3801,44.3801,35560.0],["2009-07-08",45.1017,45.8233,43.5382,44.5004,46020.0],["2009-07-09",45.222,45.4625,42.3355,42.3355,33427.0],["2009-07-10",42.8166,42.8166,40.8922,42.2152,40760.0],["2009-07-13",43.1774,44.5004,42.3355,44.0193,46827.0],["2009-07-14",44.8612,45.3423,43.5382,44.8612,23713.0],["2009-07-15",46.0639,48.8301,45.222,48.5896,39407.0],["2009-07-16",48.349,48.4693,46.0639,48.1085,24607.0],["2009-07-17",47.9882,47.9882,41.4936,41.6138,70293.0],["2009-07-20",45.3423,45.3423,42.3355,43.7787,78320.0],["2009-07-21",45.1017,45.1017,37.2841,39.2084,107187.0],["2009-07-22",38.3665,42.8166,38.3665,41.253,81027.0],["2009-07-23",41.9747,44.5004,41.253,43.6585,52293.0],["2009-07-24",43.1774,43.1774,41.6139,42.6963,25033.0],["2009-07-27",42.6963,47.0261,41.4936,47.0261,47847.0],["2009-07-28",46.6652,47.868,45.9436,46.0639,53473.0],["2009-07-29",45.3423,45.9436,43.899,45.4625,27433.0],["2009-07-30",40.5314,40.6517,33.7962,38.0057,253547.0],["2009-07-31",37.8855,38.8476,37.2841,37.2841,99700.0],["2009-08-03",38.0057,38.6071,37.6449,38.2463,48160.0],["2009-08-04",39.2084,39.2084,37.1638,37.8855,60120.0],["2009-08-05",37.4044,38.0057,37.1638,37.6449,78273.0],["2009-08-06",38.0057,41.3733,37.2841,39.0882,162047.0],["2009-08-07",40.0503,51.4761,39.5692,50.5139,220767.0],["2009-08-10",50.6342,51.8369,46.6652,48.5896,87147.0],["2009-08-11",48.9504,48.9504,43.7787,45.222,73387.0],["2009-08-12",45.1017,47.5071,43.0571,43.899,82847.0],["2009-08-13",45.4625,46.0639,42.0949,42.3355,62173.0],["2009-08-14",41.9747,42.0949,39.9301,40.6517,55333.0],["2009-08-17",39.449,39.9301,37.7652,37.7652,52653.0],["2009-08-18",37.6449,40.8922,37.6449,38.2463,64620.0],["2009-08-19",39.0882,41.9747,39.0882,39.93,96473.0],["2009-08-20",39.9301,40.6517,38.8476,39.6895,56380.0],["2009-08-21",40.8922,42.4557,40.2909,41.8544,57147.0],["2009-08-24",42.3355,43.4179,40.2909,40.8922,50707.0],["2009-08-25",41.1328,42.4557,41.1328,41.7341,30887.0],["2009-08-26",41.6139,41.6139,39.449,40.0503,35773.0],["2009-08-27",39.449,40.1706,38.6071,39.449,51913.0],["2009-08-28",40.0503,41.7341,39.3287,39.3287,44947.0],["2009-08-31",38.6071,39.2084,37.4044,38.3665,70633.0],["2009-09-01",37.7652,41.4936,37.4044,37.7652,106613.0],["2009-09-02",38.3665,38.3665,36.6827,36.803,38093.0],["2009-09-03",37.1638,38.3665,36.2016,37.7652,43740.0],["2009-09-04",37.7652,38.7273,36.9233,38.0057,36267.0],["2009-09-08",38.6071,38.7273,37.2841,37.7652,38113.0],["2009-09-09",37.6449,39.449,37.0436,39.2084,51520.0],["2009-09-10",39.2084,40.0503,37.8854,39.5692,37033.0],["2009-09-11",39.5692,40.0503,38.4868,39.8098,31467.0],["2009-09-14",39.6895,39.9301,37.8854,39.8098,22920.0],["2009-09-15",39.449,41.4936,38.7273,40.8922,49907.0],["2009-09-16",41.1328,43.4179,40.6517,42.576,55627.0],["2009-09-17",41.7341,43.5382,40.5314,40.6517,44333.0],["2009-09-18",40.8922,43.7787,40.6517,41.9747,82873.0],["2009-09-21",41.253,41.9747,40.1706,41.9747,17607.0],["2009-09-22",42.0949,43.4179,41.6139,43.0571,32947.0],["2009-09-23",43.2976,44.2598,40.1706,40.1706,169433.0],["2009-09-24",40.6517,41.7341,38.126,38.3665,56820.0],["2009-09-25",38.4868,39.0882,36.9233,37.1638,57560.0],["2009-09-28",37.4044,38.6071,37.2841,37.4044,41600.0],["2009-09-29",36.2016,38.3665,34.9989,36.2016,116167.0],["2009-09-30",36.3219,36.9233,34.9989,36.6827,71513.0],["2009-10-01",36.4422,36.4422,33.9165,34.6381,73240.0],["2009-10-02",34.3976,35.2395,33.4354,33.4354,66713.0],["2009-10-05",33.9165,35.1192,32.4732,32.4732,75267.0],["2009-10-06",32.834,33.7962,32.1124,32.5935,96773.0],["2009-10-07",32.4732,35.2395,31.8719,32.7138,80567.0],["2009-10-08",32.9543,33.4354,31.8719,32.4732,43007.0],["2009-10-09",32.353,32.7138,31.7516,32.2327,37893.0],["2009-10-12",32.2327,33.0746,32.1124,32.353,22613.0],["2009-10-13",32.4732,33.0746,30.7894,31.7516,52227.0],["2009-10-14",32.2327,32.4732,31.3908,31.8719,36680.0],["2009-10-15",31.5111,31.9922,31.1503,31.6314,24760.0],["2009-10-16",31.6313,31.6313,30.6692,30.9097,35473.0],["2009-10-19",31.1502,31.2705,29.4664,30.1881,47993.0],["2009-10-20",30.3084,30.3084,27.7827,28.1435,51900.0],["2009-10-21",28.2637,28.5043,25.1367,25.257,102927.0],["2009-10-22",25.9786,29.9475,25.257,28.2637,104053.0],["2009-10-23",28.2637,28.2637,25.8583,26.2191,55033.0],["2009-10-26",25.8583,25.9786,24.0542,24.5353,76247.0],["2009-10-27",24.5353,27.4218,24.5353,24.6556,60413.0],["2009-10-28",24.4151,25.1367,23.8137,23.8137,59680.0],["2009-10-29",24.1745,25.257,22.4907,23.8137,100620.0],["2009-10-30",23.5732,23.8137,21.6488,22.7313,105253.0],["2009-11-02",21.8894,23.2123,17.6799,22.0096,220740.0],["2009-11-03",21.7691,28.2637,20.3258,23.5732,161900.0],["2009-11-04",23.6934,25.9786,21.8894,23.8137,211000.0],["2009-11-05",24.0542,24.6556,22.4907,23.6934,107840.0],["2009-11-06",23.0921,24.6556,22.3705,23.0921,34540.0],["2009-11-09",23.4529,23.4529,22.7313,23.0921,43360.0],["2009-11-10",22.8515,23.2123,21.8894,22.4907,54553.0],["2009-11-11",22.7313,22.7313,21.0475,21.1677,72147.0],["2009-11-12",20.5664,21.5286,19.6042,20.0853,53793.0],["2009-11-13",20.2056,21.0475,19.2434,20.2056,63753.0],["2009-11-16",20.4461,23.5732,19.7245,21.1677,120220.0],["2009-11-17",21.5286,21.5286,19.2434,19.4839,104107.0],["2009-11-18",20.0853,20.0853,18.642,19.3637,69593.0],["2009-11-19",19.1231,19.6042,18.4015,18.642,65420.0],["2009-11-20",18.4015,19.0029,18.0407,18.7623,71120.0],["2009-11-23",18.4015,19.965,18.4015,19.965,31347.0],["2009-11-24",19.965,20.4461,19.3637,20.4461,33640.0],["2009-11-25",20.4461,20.6867,19.7245,19.7245,15513.0],["2009-11-27",19.2434,19.4839,18.161,18.7623,18680.0],["2009-11-30",19.2434,19.2434,18.2812,18.642,45327.0],["2009-12-01",18.8826,19.3637,18.0407,18.161,41320.0],["2009-12-02",18.2812,18.642,18.0407,18.161,48953.0],["2009-12-03",18.2812,19.0029,18.161,18.5218,46407.0],["2009-12-04",19.0029,20.8069,18.161,19.4839,90827.0],["2009-12-07",19.7245,21.7691,19.4839,21.5286,87900.0],["2009-12-08",21.5286,25.738,20.6867,25.0164,162547.0],["2009-12-09",25.257,30.0678,23.8137,29.3462,336740.0],["2009-12-10",30.0678,30.0678,27.1813,27.5421,81700.0],["2009-12-11",27.3016,27.9029,24.6556,26.0989,78480.0],["2009-12-14",26.4597,27.5421,25.3772,25.4975,92627.0],["2009-12-15",25.257,26.4597,24.7759,25.0164,44680.0],["2009-12-16",25.8583,34.8787,25.738,31.1502,428713.0],["2009-12-17",31.6313,32.9543,28.0232,30.3084,196760.0],["2009-12-18",30.0678,32.2327,28.1435,32.2327,207667.0],["2009-12-21",32.1124,34.0368,30.0678,31.5111,78373.0],["2009-12-22",32.1124,32.1124,30.3084,31.03,60373.0],["2009-12-23",31.3908,31.3908,28.384,28.8651,79233.0],["2009-12-24",28.9854,29.1056,27.6624,28.0232,25327.0],["2009-12-28",28.2637,28.2637,26.0989,27.1813,79913.0],["2009-12-29",27.6624,28.7448,26.7002,27.9029,54107.0],["2009-12-30",27.5421,30.0678,27.5421,29.8273,82520.0],["2009-12-31",29.9475,30.5489,27.6624,27.6624,64980.0],["2010-01-04",28.2637,28.2637,26.9408,27.6624,77867.0],["2010-01-05",27.7827,27.7827,25.0164,25.4975,144253.0],["2010-01-06",25.8583,25.9786,24.6556,25.738,79460.0],["2010-01-07",25.6178,27.3016,25.6178,27.061,64000.0],["2010-01-08",26.4597,28.1435,26.4597,27.1813,47400.0],["2010-01-11",27.6624,27.9029,26.4597,27.1813,49280.0],["2010-01-12",26.9408,26.9408,25.8583,25.8583,57193.0],["2010-01-13",26.0989,28.8651,25.0164,28.384,105513.0],["2010-01-14",28.7448,30.1881,27.5421,29.8273,64900.0],["2010-01-15",30.0678,30.0678,27.1813,28.2637,65320.0],["2010-01-19",27.7827,28.7448,27.061,28.2637,51913.0],["2010-01-20",28.1435,28.384,27.1813,28.0232,40880.0],["2010-01-21",28.0232,34.8787,27.7827,34.157,352013.0],["2010-01-22",32.834,33.6759,28.8651,29.2259,122040.0],["2010-01-25",29.3462,30.4286,28.0232,28.9854,45720.0],["2010-01-26",28.6246,32.2327,27.4218,27.7827,74133.0],["2010-01-27",27.9029,28.7448,27.4218,28.1435,44867.0],["2010-01-28",28.8651,30.7894,27.6624,30.5489,84147.0],["2010-01-29",30.3084,31.2705,27.4219,27.4219,95233.0],["2010-02-01",27.9029,29.2259,27.7827,28.5043,42153.0],["2010-02-02",27.061,27.061,24.2948,24.6556,221253.0],["2010-02-03",25.0164,25.0164,24.1745,24.6556,114513.0],["2010-02-04",24.2948,24.4151,22.7313,22.7313,133420.0],["2010-02-05",22.8515,24.1745,22.7313,23.8137,104447.0],["2010-02-08",23.6934,23.934,22.9718,23.0921,50867.0],["2010-02-09",23.4529,26.5799,23.3326,24.5353,111600.0],["2010-02-10",24.4151,26.5799,24.0542,25.0164,125113.0],["2010-02-11",25.4975,27.4218,24.7759,27.3016,100373.0],["2010-02-12",26.8205,28.9854,26.5799,28.1435,65813.0],["2010-02-16",28.5043,28.5043,25.9786,26.5799,63153.0],["2010-02-17",26.5799,26.7002,24.7759,25.3772,99827.0],["2010-02-18",25.257,25.257,24.1745,24.1745,53680.0],["2010-02-19",24.1745,25.4975,24.0542,25.4975,134353.0],["2010-02-22",25.1367,26.4597,25.1367,26.2191,36420.0],["2010-02-23",26.0989,26.4597,25.1367,26.4597,82973.0],["2010-02-24",26.0989,26.4597,25.3772,25.6178,29353.0],["2010-02-25",25.257,26.2191,25.0164,25.9786,51260.0],["2010-02-26",25.9786,26.4597,25.257,25.4975,42933.0],["2010-03-01",25.6178,26.2191,25.3772,25.8583,52000.0],["2010-03-02",25.738,25.8583,24.0542,24.5353,106547.0],["2010-03-03",24.5353,25.738,24.5353,25.4975,76533.0],["2010-03-04",25.4975,25.738,24.6556,25.4975,67567.0],["2010-03-05",25.6178,25.9786,24.5353,25.0164,93273.0],["2010-03-08",24.8962,25.257,24.5353,25.1367,81613.0],["2010-03-09",25.738,25.738,24.4151,25.1367,81720.0],["2010-03-10",25.0164,27.5421,24.8962,26.4597,221227.0],["2010-03-11",26.8205,26.8205,25.738,26.2191,84773.0],["2010-03-12",26.4597,26.7002,26.0989,26.3394,53140.0],["2010-03-15",26.3394,26.9408,26.0989,26.8205,35640.0],["2010-03-16",26.4597,28.384,26.4597,27.5421,124253.0],["2010-03-17",27.6624,28.1435,25.738,26.0989,119227.0],["2010-03-18",26.0989,26.9408,25.3772,25.4975,109733.0],["2010-03-19",26.7002,26.8205,24.5353,26.7002,187647.0],["2010-03-22",26.3394,27.3016,25.8583,27.3016,89107.0],["2010-03-23",27.1813,27.5421,26.4597,27.3016,49040.0],["2010-03-24",26.7002,27.6624,26.7002,26.8205,59660.0],["2010-03-25",27.3016,27.6624,26.0989,26.0989,57253.0],["2010-03-26",26.2191,26.3394,25.4975,25.6178,52887.0],["2010-03-29",25.8583,26.0989,24.7759,26.0989,96800.0],["2010-03-30",26.4597,27.5421,25.6178,26.8205,123053.0],["2010-03-31",26.5799,29.9475,26.3394,28.9854,276660.0],["2010-04-01",29.4664,30.6692,27.3016,28.5043,222913.0],["2010-04-05",28.5043,32.5935,27.9029,32.5935,300020.0],["2010-04-06",32.4732,37.4044,32.4732,36.0814,431493.0],["2010-04-07",36.0814,44.3801,34.8787,44.3801,525840.0],["2010-04-08",44.7409,46.1842,35.2395,37.7652,896293.0],["2010-04-09",38.3665,38.8476,31.9922,32.353,581993.0],["2010-04-12",33.9165,35.1192,31.2705,31.2705,281920.0],["2010-04-13",33.1949,36.803,31.2705,35.7206,437940.0],["2010-04-14",36.2016,37.0435,33.9165,35.6003,247740.0],["2010-04-15",36.0814,36.0814,33.4354,34.0368,137660.0],["2010-04-16",34.5178,34.5178,32.7138,33.1949,132547.0],["2010-04-19",33.676,34.0368,32.353,32.7138,190053.0],["2010-04-20",32.9543,34.2773,32.7138,33.6759,97633.0],["2010-04-21",34.3976,37.8855,33.9165,37.2841,308293.0],["2010-04-22",38.2463,39.2084,35.3597,38.7273,205960.0],["2010-04-23",38.8476,39.6895,37.6449,38.8476,187693.0],["2010-04-26",39.449,39.449,34.0368,34.8787,226640.0],["2010-04-27",31.8719,31.9922,29.4665,29.9475,341220.0],["2010-04-28",30.4286,30.9097,27.061,27.1813,306067.0],["2010-04-29",28.384,29.4665,26.0989,26.2191,217560.0],["2010-04-30",26.9408,29.5867,25.0164,25.4975,399020.0],["2010-05-03",26.3394,26.9408,24.4151,24.7759,247760.0],["2010-05-04",25.0164,25.0164,22.4907,23.3326,173087.0],["2010-05-05",23.0921,25.257,22.611,22.7313,234800.0],["2010-05-06",22.8515,24.1745,20.4461,21.288,189353.0],["2010-05-07",21.0475,22.1299,19.7245,19.7245,268013.0],["2010-05-10",20.9272,22.8515,19.965,20.4461,154260.0],["2010-05-11",21.0475,21.4083,19.8448,20.6867,120333.0],["2010-05-12",21.0475,21.4083,20.3258,21.0475,120213.0],["2010-05-13",21.4083,21.8894,20.5664,21.0475,105227.0],["2010-05-14",22.1299,22.1299,19.965,21.288,158313.0],["2010-05-17",20.8069,21.5286,19.2434,21.0475,224347.0],["2010-05-18",21.4083,21.4083,19.2434,19.965,176433.0],["2010-05-19",20.8069,20.8069,18.2812,18.7623,148327.0],["2010-05-20",17.8001,18.4015,16.838,16.9582,146527.0],["2010-05-21",16.4772,17.4393,15.8758,16.9582,218487.0],["2010-05-24",17.3191,18.161,15.9961,16.3569,134013.0],["2010-05-25",15.7555,16.2366,14.0717,16.1163,238767.0],["2010-05-26",16.2366,17.0785,15.8758,16.5974,131173.0],["2010-05-27",17.8001,18.0407,15.7555,17.3191,176520.0],["2010-05-28",17.0785,18.0407,15.6353,15.9961,137853.0],["2010-06-01",15.6353,16.4772,15.6353,16.2366,100713.0],["2010-06-02",15.7555,16.5974,15.7555,16.3569,94313.0],["2010-06-03",16.4772,17.4393,16.3569,16.9582,115127.0],["2010-06-04",16.1163,17.4393,14.6731,15.1542,158813.0],["2010-06-07",14.6731,15.1542,14.192,14.4325,110487.0],["2010-06-08",14.6731,15.2745,13.7109,13.7109,264980.0],["2010-06-09",13.5907,13.5907,12.0271,12.1474,244607.0],["2010-06-10",12.0271,12.9893,10.5839,12.7487,293660.0],["2010-06-11",12.869,13.9515,12.0271,12.5082,194993.0],["2010-06-14",13.5906,13.8312,12.5082,12.7487,132940.0],["2010-06-15",13.1096,13.4704,12.0271,12.7487,102560.0],["2010-06-16",12.869,12.869,12.1474,12.3879,95833.0],["2010-06-17",12.6285,12.6285,11.9069,12.0271,129300.0],["2010-06-18",12.2677,13.2298,11.9069,13.1096,225613.0],["2010-06-21",13.2298,13.2298,11.6663,12.0271,229120.0],["2010-06-22",12.0271,12.869,11.1852,11.4258,206293.0],["2010-06-23",11.4258,11.6663,10.7041,10.7041,91580.0],["2010-06-24",10.2231,10.8244,9.1406,9.3812,140240.0],["2010-06-25",9.5014,9.742,8.5393,8.5393,241447.0],["2010-06-28",8.6595,8.6595,7.2163,7.4568,180000.0],["2010-06-29",7.3365,7.8176,7.096,7.096,173420.0],["2010-06-30",7.2163,7.8176,6.2541,6.3744,169900.0],["2010-07-01",6.7352,6.7352,6.2541,6.3744,138513.0],["2010-07-02",6.0136,6.6149,5.2919,5.6528,253373.0],["2010-07-06",5.2919,6.0136,4.8108,4.8108,159933.0],["2010-07-07",4.6906,6.2541,4.45,5.0514,326480.0],["2010-07-08",7.2163,11.065,6.3744,7.8176,1348840.0],["2010-07-09",8.0582,8.0582,6.1338,6.7352,783067.0],["2010-07-12",6.8555,6.9757,6.1338,6.3744,250467.0],["2010-07-13",6.6149,7.5771,6.2541,6.7352,606467.0],["2010-07-14",6.8555,6.9757,6.6149,6.8555,179833.0],["2010-07-15",6.8555,6.9757,6.0136,6.2541,308953.0],["2010-07-16",6.4946,6.4946,5.4122,5.773,152853.0],["2010-07-19",5.8933,6.6149,5.6527,6.2541,231720.0],["2010-07-20",6.4946,6.6149,5.773,6.3744,122153.0],["2010-07-21",6.4946,6.4946,6.0136,6.1338,79053.0],["2010-07-22",6.1338,6.2541,5.773,6.0136,99020.0],["2010-07-23",6.0136,6.4946,5.6527,6.2541,121800.0],["2010-07-26",6.2541,6.9757,6.0136,6.9757,183480.0],["2010-07-27",7.2163,8.419,6.6149,7.3365,324220.0],["2010-07-28",7.8176,7.8176,6.6149,6.8555,185753.0],["2010-07-29",6.7352,7.2163,6.6149,7.096,92760.0],["2010-07-30",6.8555,7.4568,6.7352,6.8555,81000.0],["2010-08-02",6.9757,7.2163,6.8555,6.9757,93627.0],["2010-08-03",7.096,7.2163,6.7352,6.8555,99880.0],["2010-08-04",6.8555,6.9757,6.2541,6.3744,104707.0],["2010-08-05",6.3744,6.8555,6.2541,6.7352,74440.0],["2010-08-06",6.4946,6.8555,6.2541,6.4946,58293.0],["2010-08-09",6.4946,6.6149,6.3744,6.4946,68087.0],["2010-08-10",6.6149,6.6149,6.3744,6.4946,60920.0],["2010-08-11",6.2541,6.4946,5.8933,6.0136,172293.0],["2010-08-12",5.8933,6.3744,5.6527,6.3744,94853.0],["2010-08-13",6.3744,6.4946,6.1338,6.2541,68087.0],["2010-08-16",6.2541,6.2541,6.0136,6.2541,40800.0],["2010-08-17",6.1338,6.6149,6.1338,6.2541,54593.0],["2010-08-18",6.2541,6.4946,6.0136,6.1338,56947.0],["2010-08-19",6.1338,6.2541,6.0136,6.2541,49220.0],["2010-08-20",6.2541,6.3744,5.8933,6.1338,72113.0],["2010-08-23",6.1338,6.2541,5.4122,5.4122,128493.0],["2010-08-24",5.4122,5.5325,4.5703,4.5703,179367.0],["2010-08-25",4.3298,5.5325,4.0892,4.8108,525973.0],["2010-08-26",4.8108,5.6527,4.8108,5.4122,338547.0],["2010-08-27",5.5325,5.6527,4.8109,5.1717,291580.0],["2010-08-30",5.2919,5.2919,4.8108,4.9311,132340.0],["2010-08-31",4.8108,4.8108,4.3298,4.3298,414327.0],["2010-09-01",4.3298,6.1338,4.3298,5.773,1937593.0],["2010-09-02",5.1717,5.5325,4.8109,5.1717,650387.0],["2010-09-03",5.2919,5.2919,4.6906,4.9311,288953.0],["2010-09-07",5.1717,5.1717,4.5703,4.5703,227413.0],["2010-09-08",4.5703,4.8108,4.5703,4.5703,110993.0],["2010-09-09",4.6906,4.8108,4.45,4.6906,135627.0],["2010-09-10",4.6906,4.8108,4.5703,4.5703,102500.0],["2010-09-13",4.8108,4.8108,4.5703,4.6906,177427.0],["2010-09-14",4.6906,4.6906,4.45,4.45,210947.0],["2010-09-15",4.45,4.5703,3.969,4.0892,347633.0],["2010-09-16",3.969,4.0892,3.6081,3.7284,411287.0],["2010-09-17",3.8487,3.969,3.6081,3.6081,225900.0],["2010-09-20",3.6081,3.6081,3.3676,3.4879,296733.0],["2010-09-21",3.4879,3.8487,3.3676,3.7284,234713.0],["2010-09-22",3.7284,3.7284,3.4879,3.4879,107753.0],["2010-09-23",3.4879,3.7284,3.4879,3.6081,162413.0],["2010-09-24",3.6081,3.8487,3.6081,3.7284,208747.0],["2010-09-27",3.7284,3.8487,3.3676,3.4879,286260.0],["2010-09-28",3.6081,3.6081,3.3676,3.6081,206793.0],["2010-09-29",3.6081,3.7284,3.4879,3.6081,198527.0],["2010-09-30",3.6081,3.7284,3.2473,3.3676,971833.0],["2010-10-01",3.3676,3.4879,3.3676,3.3676,183140.0],["2010-10-04",3.3676,3.4879,3.1271,3.2473,212200.0],["2010-10-05",3.3676,3.3676,3.2473,3.3676,125620.0],["2010-10-06",3.3676,3.4879,3.3676,3.3676,103927.0],["2010-10-07",3.3676,3.4879,3.2473,3.4879,101587.0],["2010-10-08",3.4879,3.4879,3.2473,3.3676,85593.0],["2010-10-11",3.3676,3.4879,3.2473,3.2473,73080.0],["2010-10-12",3.2473,3.3676,3.2473,3.2473,106707.0],["2010-10-13",3.3676,3.3676,3.2473,3.3676,100207.0],["2010-10-14",3.3676,4.0892,3.3676,3.8487,739093.0],["2010-10-15",4.0892,4.45,3.7284,3.8487,503107.0],["2010-10-18",3.8487,4.0892,3.7284,3.8487,194660.0],["2010-10-19",3.8487,3.8487,3.6081,3.6081,235540.0],["2010-10-20",3.6081,3.7284,3.6081,3.6081,111060.0],["2010-10-21",3.6081,3.6081,3.3676,3.4879,176040.0],["2010-10-22",3.4879,3.6081,3.3676,3.3676,98973.0],["2010-10-25",3.4879,3.6081,3.3676,3.6081,111967.0],["2010-10-26",3.6081,3.6081,3.4879,3.4879,76267.0],["2010-10-27",3.4879,3.6081,3.3676,3.4879,83667.0],["2010-10-28",3.6081,3.6081,3.3676,3.4879,100480.0],["2010-10-29",3.4879,3.7284,3.3676,3.7284,363713.0],["2010-11-01",3.6081,3.6081,3.4879,3.6081,186433.0],["2010-11-02",3.6081,3.8487,3.4879,3.7284,144400.0],["2010-11-03",3.7284,3.7284,3.4879,3.4879,144547.0],["2010-11-04",3.6081,3.7284,3.4879,3.7284,100400.0],["2010-11-05",3.7284,3.8487,3.6081,3.7284,238333.0],["2010-11-08",3.8487,3.969,3.7284,3.969,139667.0],["2010-11-09",3.969,4.0892,3.7284,3.7284,148800.0],["2010-11-10",3.7284,3.969,3.4879,3.8487,369440.0],["2010-11-11",3.8487,3.8487,3.7284,3.7284,62340.0],["2010-11-12",3.7284,3.8487,3.6081,3.6081,154573.0],["2010-11-15",3.6081,3.6081,3.3676,3.3676,227947.0],["2010-11-16",3.3676,3.7284,3.2473,3.7284,168480.0],["2010-11-17",3.7284,3.7284,3.1271,3.2473,438807.0],["2010-11-18",3.2473,3.2473,3.0068,3.1271,162853.0],["2010-11-19",3.1271,3.2473,3.1271,3.1271,103307.0],["2010-11-22",3.2473,3.2473,3.1271,3.2473,88813.0],["2010-11-23",3.1271,3.2473,3.1271,3.1271,65273.0],["2010-11-24",3.2473,3.2473,3.1271,3.2473,82020.0],["2010-11-26",3.2473,3.2473,3.1271,3.1271,48773.0],["2010-11-29",3.1271,3.2473,3.0068,3.2473,99660.0],["2010-11-30",3.1271,3.3676,2.8865,2.8865,236880.0],["2010-12-01",3.0068,3.1271,2.8865,3.0068,289407.0],["2010-12-02",3.2473,3.3676,3.1271,3.2473,307573.0],["2010-12-03",3.2473,3.2473,3.1271,3.1271,118840.0],["2010-12-06",3.6081,3.8487,3.4879,3.6081,797173.0],["2010-12-07",3.6081,3.7284,3.3676,3.6081,315240.0],["2010-12-08",3.7284,3.969,3.6081,3.6081,484813.0],["2010-12-09",3.969,3.969,3.7284,3.969,270360.0],["2010-12-10",3.969,4.45,3.7284,4.2095,319120.0],["2010-12-13",4.45,4.6906,4.0892,4.0892,411687.0],["2010-12-14",4.2095,4.2095,3.8487,4.0892,290473.0],["2010-12-15",3.969,3.969,3.7284,3.7284,220573.0],["2010-12-16",3.7284,3.969,3.7284,3.969,202313.0],["2010-12-17",3.9689,4.3298,3.8487,4.3298,341027.0],["2010-12-20",4.2095,4.45,4.0892,4.45,222413.0],["2010-12-21",4.45,4.8108,4.3298,4.5703,427880.0],["2010-12-22",4.6906,4.8108,4.5703,4.8108,199307.0],["2010-12-23",4.8108,4.8108,4.5703,4.6906,235073.0],["2010-12-27",4.6906,4.9311,4.5703,4.9311,253753.0],["2010-12-28",4.9311,5.5325,4.9311,5.4122,505107.0],["2010-12-29",5.773,6.3744,5.5325,5.773,892713.0],["2010-12-30",5.8933,5.8933,5.1717,5.4122,446860.0],["2010-12-31",5.4122,5.773,5.4122,5.5325,274360.0],["2011-01-03",5.5325,6.1338,5.5325,5.8933,409500.0],["2011-01-04",6.0136,6.1338,5.8933,6.0136,288613.0],["2011-01-05",6.0136,6.0136,5.5325,5.8933,294187.0],["2011-01-06",5.0514,5.0514,3.7284,4.3298,75007.0],["2011-01-07",4.1293,4.5783,4.1293,4.3378,732400.0],["2011-01-10",4.3618,4.3859,3.8647,3.8888,1187600.0],["2011-01-11",3.9449,4.4821,3.8968,4.45,747900.0],["2011-01-12",4.6264,5.1075,4.5783,5.0754,949900.0],["2011-01-13",5.0915,6.0136,5.0514,5.5726,1607300.0],["2011-01-14",5.5726,5.773,5.3882,5.6928,743200.0],["2011-01-18",5.6928,5.6928,5.2358,5.4603,729100.0],["2011-01-19",5.2518,5.2679,4.7788,4.8429,802300.0],["2011-01-20",4.7307,4.7307,4.2576,4.3298,1210600.0],["2011-01-21",4.426,4.4581,4.2576,4.2977,515200.0],["2011-01-24",4.3137,4.3137,4.0972,4.1454,558100.0],["2011-01-25",4.1453,4.1453,3.9529,4.0251,447600.0],["2011-01-26",4.0331,4.2095,3.977,4.0892,388300.0],["2011-01-27",4.0972,4.2095,3.993,4.0171,413200.0],["2011-01-28",4.009,4.0652,3.8567,3.9289,479800.0],["2011-01-31",3.9289,4.1133,3.8808,4.0331,291500.0],["2011-02-01",4.0411,4.2175,4.009,4.0892,375800.0],["2011-02-02",4.1133,4.3057,3.993,4.2656,461300.0],["2011-02-03",4.3859,4.3859,4.1453,4.2897,182000.0],["2011-02-04",4.2897,4.2897,4.0812,4.2255,251900.0],["2011-02-07",4.2095,4.6505,4.2015,4.4019,408900.0],["2011-02-08",4.4099,4.4581,4.2496,4.3217,314700.0],["2011-02-09",4.2576,4.5703,4.1373,4.4821,485800.0],["2011-02-10",4.4099,4.5463,4.3458,4.4821,203300.0],["2011-02-11",4.3458,4.45,4.2576,4.3217,234700.0],["2011-02-14",4.3378,4.3699,4.0491,4.0892,395100.0],["2011-02-15",4.0892,4.0892,4.0171,4.0171,286100.0],["2011-02-16",4.0171,4.1774,4.0171,4.0251,193500.0],["2011-02-17",4.0892,4.0892,3.8567,3.8727,377300.0],["2011-02-18",3.8888,3.985,3.8567,3.9609,278400.0],["2011-02-22",3.8567,3.9128,3.7926,3.7926,191800.0],["2011-02-23",3.7765,3.8888,3.5761,3.5761,314900.0],["2011-02-24",3.5921,3.6081,3.3676,3.5119,356800.0],["2011-02-25",3.544,3.8407,3.5039,3.8086,366800.0],["2011-02-28",3.8487,3.8968,3.6643,3.7204,201200.0],["2011-03-01",3.7444,3.7685,3.4478,3.5199,284700.0],["2011-03-02",3.5039,3.568,3.4478,3.5199,143300.0],["2011-03-03",3.5199,3.6723,3.5199,3.6322,175500.0],["2011-03-04",3.6162,3.6643,3.4638,3.5921,169400.0],["2011-03-07",3.5841,3.6723,3.4798,3.552,235200.0],["2011-03-08",3.5119,3.6723,3.5039,3.6723,125400.0],["2011-03-09",3.6482,3.8086,3.528,3.6963,210600.0],["2011-03-10",3.6162,3.6482,3.528,3.5761,173700.0],["2011-03-11",3.544,3.5921,3.528,3.568,119300.0],["2011-03-14",3.568,3.568,3.4879,3.5039,118500.0],["2011-03-15",3.3997,3.4317,3.2634,3.4237,205300.0],["2011-03-16",3.3997,3.4317,3.2553,3.2634,149400.0],["2011-03-17",3.2874,3.5039,3.2473,3.3596,318600.0],["2011-03-18",3.4237,3.544,3.4077,3.5119,313200.0],["2011-03-21",3.5841,3.6081,3.528,3.5921,162200.0],["2011-03-22",3.6803,3.6883,3.56,3.6643,131900.0],["2011-03-23",3.6643,3.8086,3.5921,3.8086,140200.0],["2011-03-24",3.8086,4.0251,3.7845,3.8407,158600.0],["2011-03-25",4.2095,4.2095,3.6242,3.6402,191200.0],["2011-03-28",3.6643,3.7284,3.5921,3.6482,101400.0],["2011-03-29",3.6242,3.7845,3.6081,3.7364,105000.0],["2011-03-30",3.8006,3.8487,3.6883,3.8246,156700.0],["2011-03-31",3.8487,4.009,3.6723,4.009,208700.0],["2011-04-01",4.0411,4.1454,3.7364,4.1454,295400.0],["2011-04-04",4.1453,4.2817,3.8006,3.9609,320300.0],["2011-04-05",3.9289,4.001,3.8487,3.977,119600.0],["2011-04-06",4.009,4.0491,3.9449,3.9609,108800.0],["2011-04-07",3.9609,3.969,3.8727,3.8888,92400.0],["2011-04-08",3.9289,3.985,3.7284,3.7364,163100.0],["2011-04-11",3.7525,3.8487,3.5761,3.6242,189800.0],["2011-04-12",3.568,3.6081,3.5039,3.568,128900.0],["2011-04-13",3.6242,3.6322,3.5039,3.5039,115200.0],["2011-04-14",3.5119,3.6643,3.4638,3.6402,164600.0],["2011-04-15",3.5921,3.6162,3.5119,3.6081,137400.0],["2011-04-18",3.528,3.6482,3.528,3.6162,101600.0],["2011-04-19",3.6562,3.7685,3.568,3.7364,123300.0],["2011-04-20",3.8326,3.8326,3.7364,3.8006,147900.0],["2011-04-21",3.8487,3.8487,3.7765,3.8407,74300.0],["2011-04-25",3.8407,3.9048,3.7444,3.8808,113400.0],["2011-04-26",3.8407,3.985,3.8407,3.969,81300.0],["2011-04-27",3.9289,4.009,3.8006,4.009,94000.0],["2011-04-28",4.001,4.009,3.9208,4.009,61100.0],["2011-04-29",4.009,4.009,3.8006,4.001,156000.0],["2011-05-02",4.009,4.009,3.8086,3.8326,151000.0],["2011-05-03",3.8086,3.8888,3.8006,3.8567,91000.0],["2011-05-04",3.8487,3.9128,3.8086,3.8567,67000.0],["2011-05-05",3.8166,3.8647,3.6723,3.8166,149800.0],["2011-05-06",3.8968,3.9289,3.7525,3.8086,119100.0],["2011-05-09",3.7926,3.7926,3.536,3.568,165000.0],["2011-05-10",3.6001,3.6723,3.568,3.6723,102000.0],["2011-05-11",3.6562,3.6562,3.568,3.6322,108900.0],["2011-05-12",3.6001,3.6803,3.568,3.6803,70000.0],["2011-05-13",3.6803,3.6803,3.5199,3.5921,182500.0],["2011-05-16",3.568,3.568,3.3355,3.4959,124200.0],["2011-05-17",3.4879,3.536,3.4478,3.4959,105600.0],["2011-05-18",3.4959,3.6001,3.4879,3.5921,118700.0],["2011-05-19",3.6322,3.6322,3.4879,3.5841,119100.0],["2011-05-20",3.544,3.6402,3.5039,3.6162,146700.0],["2011-05-23",3.5761,3.6001,3.536,3.5921,49500.0],["2011-05-24",3.5841,3.6562,3.552,3.6562,164100.0],["2011-05-25",3.6162,3.8888,3.6162,3.8727,140400.0],["2011-05-26",3.8407,4.009,3.8246,4.001,168300.0],["2011-05-27",4.009,4.1133,3.9449,4.1053,123700.0],["2011-05-31",3.993,4.0652,3.7605,4.0571,374600.0],["2011-06-01",4.0331,4.0491,3.8326,4.009,155200.0],["2011-06-02",4.009,4.0812,3.977,4.0571,157500.0],["2011-06-03",3.969,4.0571,3.8968,3.9289,136900.0],["2011-06-06",3.9369,4.0411,3.8086,3.8647,158300.0],["2011-06-07",3.9128,3.969,3.7364,3.8326,124200.0],["2011-06-08",3.8166,3.8888,3.6322,3.6482,205600.0],["2011-06-09",3.6562,3.8086,3.528,3.5841,165800.0],["2011-06-10",3.544,3.6162,3.4478,3.5119,270200.0],["2011-06-13",3.5199,3.5199,3.3997,3.4157,95100.0],["2011-06-14",3.4558,3.528,3.4558,3.4638,86800.0],["2011-06-15",3.3916,3.4638,3.2874,3.4237,165000.0],["2011-06-16",3.4077,3.5119,3.4077,3.4077,114600.0],["2011-06-17",3.4317,3.4879,3.3115,3.3676,159100.0],["2011-06-20",3.3275,3.6001,3.3034,3.4237,169100.0],["2011-06-21",3.5039,3.552,3.2553,3.3355,218600.0],["2011-06-22",3.2954,3.2954,3.2072,3.2153,190700.0],["2011-06-23",3.2072,3.3435,3.0469,3.1591,244600.0],["2011-06-24",3.1591,3.3676,2.9747,3.0549,2872100.0],["2011-06-27",2.9907,3.111,2.9025,2.9025,184300.0],["2011-06-28",3.087,3.7765,3.087,3.4959,632900.0],["2011-06-29",3.536,3.536,3.3275,3.5119,322100.0],["2011-06-30",3.568,3.6162,3.4077,3.4558,226700.0],["2011-07-01",3.5199,3.5199,3.4157,3.4237,143900.0],["2011-07-05",3.3756,3.4398,3.3034,3.3997,211200.0],["2011-07-06",3.3596,3.6482,3.3596,3.6162,170200.0],["2011-07-07",3.7204,3.7204,3.6081,3.6242,134200.0],["2011-07-08",3.6081,3.6883,3.528,3.6643,232400.0],["2011-07-11",3.56,3.6803,3.5199,3.536,123900.0],["2011-07-12",3.6402,3.6803,3.3355,3.4879,173000.0],["2011-07-13",3.4638,3.6402,3.4638,3.5761,79100.0],["2011-07-14",3.5921,3.5921,3.4879,3.5119,66200.0],["2011-07-15",3.5199,3.6242,3.4879,3.4879,70900.0],["2011-07-18",3.2393,3.7364,3.2393,3.6883,181100.0],["2011-07-19",3.6963,3.7284,3.56,3.6242,65800.0],["2011-07-20",3.6322,3.6562,3.3355,3.6162,132700.0],["2011-07-21",3.6242,3.6723,3.544,3.6562,58400.0],["2011-07-22",3.6162,3.7204,3.6162,3.7204,34000.0],["2011-07-25",3.6883,3.7044,3.5921,3.6162,72200.0],["2011-07-26",3.5841,3.6162,3.4798,3.4798,130100.0],["2011-07-27",3.4077,3.6562,3.4077,3.528,216000.0],["2011-07-28",3.6562,3.6803,3.5199,3.5199,89200.0],["2011-07-29",3.4879,3.5841,3.4879,3.528,120500.0],["2011-08-01",3.5841,3.5841,3.2874,3.3435,314100.0],["2011-08-02",3.3195,3.4638,3.3115,3.4077,96200.0],["2011-08-03",3.4077,3.4317,3.3676,3.4077,56500.0],["2011-08-04",3.3916,3.4638,3.3756,3.4157,123800.0],["2011-08-05",3.4077,3.4317,3.2153,3.2153,158900.0],["2011-08-08",3.0549,3.1351,2.8464,2.8464,242700.0],["2011-08-09",2.8705,3.1752,2.8544,3.1752,109900.0],["2011-08-10",3.103,3.103,2.8063,2.8304,133100.0],["2011-08-11",2.8544,2.9426,2.8464,2.8865,210300.0],["2011-08-12",2.9266,2.9266,2.8224,2.8865,157100.0],["2011-08-15",2.9106,2.9667,2.8464,2.9025,443800.0],["2011-08-16",2.9106,2.9426,2.7582,2.7743,157100.0],["2011-08-17",2.7743,2.8224,2.6861,2.7181,84600.0],["2011-08-18",2.7422,2.7422,2.4134,2.5498,159000.0],["2011-08-19",2.4936,2.5417,2.229,2.2531,301600.0],["2011-08-22",2.2611,2.3172,2.229,2.237,195700.0],["2011-08-23",2.2531,2.3333,2.213,2.3333,170800.0],["2011-08-24",2.2932,2.5177,2.2932,2.4455,156700.0],["2011-08-25",2.5097,2.5658,2.3734,2.4215,100300.0],["2011-08-26",2.3894,2.4535,2.3573,2.4535,45400.0],["2011-08-29",2.4776,2.662,2.4295,2.662,177600.0],["2011-08-30",2.6219,2.7342,2.6059,2.7342,107200.0],["2011-08-31",2.7422,2.7422,2.5417,2.7101,78200.0],["2011-09-01",2.7101,2.7502,2.5177,2.5417,131800.0],["2011-09-02",2.5097,2.5097,2.3252,2.3252,125000.0],["2011-09-06",2.2932,2.5177,2.2932,2.5016,103600.0],["2011-09-07",2.5658,2.5898,2.5257,2.5818,33400.0],["2011-09-08",2.6139,2.6139,2.4295,2.4856,66800.0],["2011-09-09",2.4295,2.4455,2.3333,2.4455,123100.0],["2011-09-12",2.4455,2.4696,2.3894,2.4535,272100.0],["2011-09-13",2.4295,2.4455,2.3333,2.3814,79200.0],["2011-09-14",2.4054,2.4215,2.3734,2.3974,94900.0],["2011-09-15",2.4696,2.4696,2.3653,2.4054,218500.0],["2011-09-16",2.4215,2.4696,2.3894,2.4616,171000.0],["2011-09-19",2.4295,2.4535,2.3573,2.4054,85800.0],["2011-09-20",2.3894,2.4535,2.3894,2.4295,119900.0],["2011-09-21",2.4134,2.4134,2.2932,2.2932,115600.0],["2011-09-22",2.2932,2.3573,2.2932,2.3573,61700.0],["2011-09-23",2.3172,2.3653,2.2932,2.3493,93200.0],["2011-09-26",2.3653,2.4215,2.2932,2.3493,108600.0],["2011-09-27",2.3814,2.4054,2.2932,2.2932,125400.0],["2011-09-28",2.3012,2.3092,2.213,2.213,116700.0],["2011-09-29",2.7502,2.7502,2.237,2.3333,57000.0],["2011-09-30",2.3413,2.3734,2.221,2.2451,134300.0],["2011-10-03",2.229,2.2451,2.0206,2.0606,51600.0],["2011-10-04",2.0045,2.229,2.0045,2.1889,87000.0],["2011-10-05",2.213,2.213,2.0206,2.1328,144800.0],["2011-10-06",2.1007,2.237,2.1007,2.237,55000.0],["2011-10-07",2.1889,2.237,2.1168,2.1809,43600.0],["2011-10-10",2.237,2.4215,2.229,2.4054,162600.0],["2011-10-11",2.4054,2.4134,2.3252,2.3333,60000.0],["2011-10-12",2.3653,2.4696,2.3333,2.4535,101100.0],["2011-10-13",2.4054,2.4134,2.3092,2.3092,435200.0],["2011-10-14",2.3573,2.4455,2.3573,2.4134,67400.0],["2011-10-17",2.3894,2.4616,2.3333,2.4215,77500.0],["2011-10-18",2.4215,2.4776,2.4054,2.4375,52700.0],["2011-10-19",2.4295,2.4375,2.3734,2.3734,43100.0],["2011-10-20",2.3493,2.4535,2.3493,2.4134,90400.0],["2011-10-21",2.4295,2.4295,2.3172,2.3172,106100.0],["2011-10-24",2.3493,2.3814,2.3413,2.3653,68000.0],["2011-10-25",2.5177,2.5177,2.3493,2.3894,115400.0],["2011-10-26",2.3974,2.4375,2.3493,2.4134,180200.0],["2011-10-27",2.5016,2.7743,2.4616,2.7261,129300.0],["2011-10-28",2.7021,2.7181,2.6059,2.6861,72500.0],["2011-10-31",2.5738,2.8785,2.5738,2.8544,123500.0],["2011-11-01",2.9667,3.119,2.9025,3.0148,145700.0],["2011-11-02",3.0068,3.0148,2.9025,2.9025,77200.0],["2011-11-03",2.9106,3.1832,2.9106,3.1511,103200.0],["2011-11-04",3.087,3.095,3.0148,3.087,72500.0],["2011-11-07",3.087,3.119,3.0389,3.119,53000.0],["2011-11-08",3.119,3.1271,2.9988,3.087,77600.0],["2011-11-09",3.0308,3.087,2.8865,2.8945,67600.0],["2011-11-10",2.9186,2.9587,2.8063,2.8224,58700.0],["2011-11-11",2.8384,2.9025,2.7743,2.8464,60300.0],["2011-11-14",2.8304,2.8544,2.7903,2.8544,42900.0],["2011-11-15",2.8143,3.0228,2.8143,2.9827,80400.0],["2011-11-16",2.9106,2.9266,2.8143,2.8143,44700.0],["2011-11-17",2.8384,2.8705,2.8063,2.8143,53700.0],["2011-11-18",2.8865,2.8865,2.8063,2.8063,137400.0],["2011-11-21",2.8063,2.8384,2.7502,2.8384,106200.0],["2011-11-22",2.8143,2.8785,2.7582,2.8224,63800.0],["2011-11-23",2.8705,2.8705,2.7502,2.7743,104500.0],["2011-11-25",2.7582,2.7743,2.7342,2.7582,5400.0],["2011-11-28",2.8464,2.8464,2.7983,2.8464,41100.0],["2011-11-29",2.7502,2.8304,2.7502,2.8063,91300.0],["2011-11-30",2.9186,2.9186,2.7582,2.8063,70400.0],["2011-12-01",2.7983,2.8464,2.678,2.8464,100900.0],["2011-12-02",2.8464,2.9988,2.8464,2.9747,48900.0],["2011-12-05",2.9827,3.0389,2.9426,2.9507,78500.0],["2011-12-06",2.9507,3.2072,2.9266,3.2072,109000.0],["2011-12-07",3.1511,3.1832,3.0148,3.1832,68300.0],["2011-12-08",3.1351,3.1351,3.0148,3.087,83600.0],["2011-12-09",3.0789,3.1591,3.0789,3.1511,92500.0],["2011-12-12",3.095,3.1671,3.0549,3.1671,65200.0],["2011-12-13",3.1671,3.1671,3.0629,3.1271,61600.0],["2011-12-14",2.5738,3.1271,2.5738,3.0789,90500.0],["2011-12-15",2.6059,3.095,2.6059,2.9186,117100.0],["2011-12-16",2.9346,2.9346,2.6059,2.7101,220000.0],["2011-12-19",2.5417,2.7823,2.5417,2.7101,230500.0],["2011-12-20",2.67,2.9667,2.67,2.8544,137200.0],["2011-12-21",2.8143,2.9106,2.7662,2.8063,177400.0],["2011-12-22",2.6059,2.8224,2.6059,2.7743,75800.0],["2011-12-23",2.7662,2.8143,2.6379,2.8063,94300.0],["2011-12-27",2.7662,2.8143,2.7422,2.7662,41100.0],["2011-12-28",2.8063,2.8304,2.7342,2.7823,82300.0],["2011-12-29",2.8304,2.8384,2.7582,2.7662,111200.0],["2011-12-30",2.7582,2.8143,2.7261,2.7983,62600.0],["2012-01-03",2.8304,2.8384,2.7743,2.8063,87300.0],["2012-01-04",2.8063,2.8063,2.7662,2.7983,30500.0],["2012-01-05",2.7823,2.8224,2.7582,2.8063,63000.0],["2012-01-06",2.8063,2.8063,2.7422,2.7903,27300.0],["2012-01-09",2.7743,2.8464,2.7422,2.8063,54000.0],["2012-01-10",2.8143,2.8625,2.6941,2.7021,81700.0],["2012-01-11",2.662,2.7582,2.662,2.7021,84900.0],["2012-01-12",2.7342,2.8384,2.7021,2.8063,35600.0],["2012-01-13",2.7903,2.8224,2.7502,2.8063,89400.0],["2012-01-17",2.8063,2.8304,2.7582,2.8063,82200.0],["2012-01-18",2.8063,2.8063,2.7743,2.7983,78400.0],["2012-01-19",2.7983,2.8304,2.5979,2.7181,128600.0],["2012-01-20",2.7101,2.8464,2.662,2.8063,145000.0],["2012-01-23",2.7743,2.8224,2.7743,2.8063,88600.0],["2012-01-24",2.7743,2.8224,2.7743,2.8063,100700.0],["2012-01-25",2.7823,2.8063,2.7743,2.8063,39100.0],["2012-01-26",2.8063,2.8304,2.7823,2.7823,22900.0],["2012-01-27",2.7983,2.8143,2.7903,2.8063,33100.0],["2012-01-30",2.7662,2.8304,2.7582,2.8143,95000.0],["2012-01-31",2.8143,2.9667,2.7662,2.9667,99900.0],["2012-02-01",2.9346,3.087,2.9025,3.0308,59400.0],["2012-02-02",3.0549,3.2874,3.0549,3.2794,142000.0],["2012-02-03",3.2954,3.536,3.2954,3.3115,129800.0],["2012-02-06",3.5199,3.5841,3.2954,3.4959,78900.0],["2012-02-07",3.5199,3.6242,3.4317,3.56,94600.0],["2012-02-08",3.5921,3.6081,3.4879,3.544,60200.0],["2012-02-09",3.5841,3.6162,3.5119,3.6081,83000.0],["2012-02-10",3.6242,3.969,3.5199,3.969,185300.0],["2012-02-13",4.001,4.001,3.8326,3.8326,103900.0],["2012-02-14",3.8166,3.8166,3.6482,3.7124,98600.0],["2012-02-15",3.7926,3.8326,3.3516,3.3756,178600.0],["2012-02-16",3.4157,3.4478,2.9426,3.0389,535400.0],["2012-02-17",3.0629,3.2393,3.0068,3.0228,334200.0],["2012-02-21",3.0068,3.2072,2.9827,3.1591,207600.0],["2012-02-22",3.1511,3.2153,3.0308,3.1992,796300.0],["2012-02-23",3.1832,3.2153,3.1351,3.1832,184500.0],["2012-02-24",3.1591,3.1992,2.9988,3.1671,213400.0],["2012-02-27",3.1671,3.2153,3.0068,3.1431,218200.0],["2012-02-28",3.1832,3.1832,2.9988,3.119,436200.0],["2012-02-29",3.087,3.2072,3.0068,3.103,420700.0],["2012-03-01",3.087,3.1431,3.0068,3.119,449400.0],["2012-03-02",3.0789,3.1671,3.0068,3.0148,462600.0],["2012-03-05",3.0308,3.119,2.9346,2.9747,448100.0],["2012-03-06",2.9346,2.9667,2.7823,2.9186,506100.0],["2012-03-07",3.0228,3.103,2.8865,2.9747,627600.0],["2012-03-08",3.0789,3.1912,3.0308,3.0789,304500.0],["2012-03-09",3.103,3.1511,2.9988,3.119,340400.0],["2012-03-12",3.1591,3.2714,3.0629,3.2153,576000.0],["2012-03-13",3.2634,3.2874,3.095,3.2072,659500.0],["2012-03-14",3.2553,3.2714,3.0709,3.2072,592900.0],["2012-03-15",3.2072,3.2313,3.111,3.1832,389200.0],["2012-03-16",3.2072,3.2072,3.0549,3.0549,901000.0],["2012-03-19",3.103,3.1752,3.0629,3.1752,261900.0],["2012-03-20",3.1591,3.2072,3.087,3.1511,274100.0],["2012-03-21",3.1832,3.2072,3.103,3.2072,250000.0],["2012-03-22",3.1992,3.2553,3.1351,3.2233,307600.0],["2012-03-23",3.2313,3.2954,3.111,3.2634,184800.0],["2012-03-26",3.2954,3.3435,3.2634,3.3115,269600.0],["2012-03-27",3.3275,3.3997,3.2794,3.3676,781500.0],["2012-03-28",3.3516,3.5119,3.3275,3.5039,341200.0],["2012-03-29",3.4959,3.5119,3.3115,3.4879,447600.0],["2012-03-30",3.5119,3.536,3.4558,3.528,296700.0],["2012-04-02",3.528,3.528,3.3997,3.4237,392900.0],["2012-04-03",3.3916,3.5039,3.3035,3.4317,263600.0],["2012-04-04",3.3916,3.4638,3.3034,3.3275,163100.0],["2012-04-05",3.3516,3.4638,3.3435,3.4398,234500.0],["2012-04-09",3.3756,3.4879,3.3516,3.4398,288300.0],["2012-04-10",3.4398,3.4398,3.2714,3.3435,232000.0],["2012-04-11",3.3596,3.3916,3.2393,3.3355,258400.0],["2012-04-12",3.3275,3.3676,3.2393,3.3035,194600.0],["2012-04-13",3.3195,3.3195,3.1271,3.1591,216800.0],["2012-04-16",3.1832,3.2153,3.0709,3.1912,176600.0],["2012-04-17",3.1752,3.3997,3.1351,3.3275,166000.0],["2012-04-18",3.2874,3.3997,3.2233,3.2794,180000.0],["2012-04-19",3.2874,3.4237,3.1271,3.1511,203300.0],["2012-04-20",3.1832,3.2473,3.111,3.1671,125900.0],["2012-04-23",3.1351,3.1992,3.0469,3.1992,108100.0],["2012-04-24",3.1752,3.3195,3.1431,3.2233,133500.0],["2012-04-25",3.2714,3.3115,3.2233,3.2874,119000.0],["2012-04-26",3.3035,3.4398,3.3035,3.4077,122600.0],["2012-04-27",3.4157,3.4317,3.3115,3.4237,66300.0],["2012-04-30",3.4077,3.4879,3.3756,3.4157,139000.0],["2012-05-01",3.4077,3.4879,3.3916,3.4718,378700.0],["2012-05-02",3.4478,3.4718,3.3916,3.4558,75000.0],["2012-05-03",3.4237,3.56,3.3836,3.5119,160100.0],["2012-05-04",3.5039,3.536,3.3916,3.3916,87700.0],["2012-05-07",3.3916,3.4558,3.3435,3.3435,83000.0],["2012-05-08",3.3596,3.3756,3.2313,3.2553,93600.0],["2012-05-09",3.2233,3.2393,3.1511,3.1992,106000.0],["2012-05-10",3.2233,3.2233,3.1431,3.1832,130400.0],["2012-05-11",3.1752,3.2874,3.1431,3.2553,77000.0],["2012-05-14",3.2313,3.2714,3.1752,3.1752,91000.0],["2012-05-15",3.1752,3.2233,3.1591,3.1992,77000.0],["2012-05-16",3.1992,3.2072,3.0629,3.095,95400.0],["2012-05-17",3.0629,3.0709,2.9587,2.9587,122300.0],["2012-05-18",2.9747,2.9747,2.8865,2.8865,86000.0],["2012-05-21",2.8945,2.9507,2.8544,2.8785,111800.0],["2012-05-22",3.0148,3.0148,2.8785,2.9266,159000.0],["2012-05-23",2.9186,2.9587,2.8945,2.9507,48000.0],["2012-05-24",2.9667,2.9667,2.8625,2.9426,67400.0],["2012-05-25",2.9426,2.9747,2.8865,2.9186,61900.0],["2012-05-29",2.9507,3.1671,2.9106,3.103,147300.0],["2012-05-30",3.087,3.087,2.8945,2.9186,120500.0],["2012-05-31",2.9507,2.9907,2.8945,2.9266,32700.0],["2012-06-01",2.9106,2.9507,2.8063,2.8063,86500.0],["2012-06-04",2.8063,2.8945,2.7422,2.7582,117200.0],["2012-06-05",2.7261,2.7983,2.6941,2.7101,46000.0],["2012-06-06",2.7181,2.8224,2.7181,2.7582,137400.0],["2012-06-07",2.7743,2.7983,2.6059,2.6219,629300.0],["2012-06-08",2.5979,2.8705,2.5658,2.8384,196600.0],["2012-06-11",2.8384,2.8945,2.6139,2.6219,260300.0],["2012-06-12",2.662,2.7903,2.6379,2.678,152700.0],["2012-06-13",2.662,2.7261,2.6299,2.7261,306800.0],["2012-06-14",2.7261,2.9346,2.6861,2.9106,237400.0],["2012-06-15",2.9186,3.1752,2.8945,3.1752,389400.0],["2012-06-18",3.103,3.2313,3.0228,3.111,423200.0],["2012-06-19",3.103,3.2553,3.0789,3.1992,218900.0],["2012-06-20",3.2313,3.2313,2.9667,3.0308,453500.0],["2012-06-21",3.0148,3.1271,2.9667,3.0789,531300.0],["2012-06-22",3.1671,3.2072,2.9587,3.0709,8269600.0],["2012-06-25",3.0148,3.0709,2.8304,3.0549,582800.0],["2012-06-26",3.0549,3.095,2.9346,3.0068,278800.0],["2012-06-27",2.9988,3.087,2.9426,3.0068,398500.0],["2012-06-28",2.9747,3.0789,2.9587,3.0709,239000.0],["2012-06-29",3.1351,3.1912,3.0629,3.1752,364500.0],["2012-07-02",3.1511,3.2072,3.0709,3.2072,309500.0],["2012-07-03",3.1912,3.2072,3.1431,3.1511,103800.0],["2012-07-05",3.1591,3.2072,3.087,3.111,110800.0],["2012-07-06",3.0709,3.0709,2.9747,3.0389,106500.0],["2012-07-09",3.0308,3.0709,2.9907,3.0228,122900.0],["2012-07-10",3.0469,3.0709,2.9907,3.0629,194100.0],["2012-07-11",3.0549,3.0549,2.9907,3.0068,96500.0],["2012-07-12",3.0068,3.0389,2.9426,2.9426,137600.0],["2012-07-13",2.9426,3.0228,2.7903,2.9988,254700.0],["2012-07-16",2.9827,2.9827,2.8304,2.8464,239000.0],["2012-07-17",2.8865,3.0068,2.8464,2.9988,159000.0],["2012-07-18",3.0068,3.0709,2.9667,3.0308,129900.0],["2012-07-19",3.0228,3.0308,2.8865,2.9186,96100.0],["2012-07-20",2.8945,2.8945,2.8063,2.8063,157500.0],["2012-07-23",2.7903,2.7903,2.6941,2.7101,164100.0],["2012-07-24",2.7101,2.7502,2.6861,2.7342,125600.0],["2012-07-25",2.7582,2.7903,2.7261,2.7502,83200.0],["2012-07-26",2.7903,2.8063,2.7502,2.8063,93600.0],["2012-07-27",2.8063,3.111,2.7743,3.095,171900.0],["2012-07-30",3.087,3.087,2.9346,2.9346,53800.0],["2012-07-31",3.0709,3.103,2.9346,3.0308,193100.0],["2012-08-01",3.087,3.1271,2.8625,2.8625,188300.0],["2012-08-02",2.8544,2.9266,2.678,2.678,218000.0],["2012-08-03",2.7101,2.9025,2.7101,2.8464,158700.0],["2012-08-06",2.8625,2.9827,2.8625,2.9747,232100.0],["2012-08-07",2.9988,3.0709,2.9667,3.0068,136400.0],["2012-08-08",2.9988,3.0308,2.8865,2.9346,98100.0],["2012-08-09",2.9346,3.119,2.8464,2.8945,145700.0],["2012-08-10",2.8865,2.8945,2.8384,2.8625,102700.0],["2012-08-13",2.8705,2.9106,2.7743,2.8224,153600.0],["2012-08-14",2.8304,2.8625,2.7422,2.7502,155000.0],["2012-08-15",2.7582,2.8625,2.7422,2.8625,112800.0],["2012-08-16",2.8464,3.0068,2.7502,2.9827,282600.0],["2012-08-17",2.9426,3.0068,2.8945,3.0068,149100.0],["2012-08-20",3.0068,3.0068,2.8785,2.9827,288900.0],["2012-08-21",2.9907,3.0148,2.9507,2.9747,137200.0],["2012-08-22",2.9667,3.0068,2.8785,2.9587,89800.0],["2012-08-23",2.9507,3.0068,2.9346,2.9907,59600.0],["2012-08-24",2.9747,3.087,2.9747,3.087,150500.0],["2012-08-27",3.111,3.119,3.0629,3.087,72400.0],["2012-08-28",3.0709,3.1671,3.0549,3.1671,111300.0],["2012-08-29",3.1591,3.1671,3.103,3.1671,245800.0],["2012-08-30",3.1591,3.1591,3.0469,3.0549,71300.0],["2012-08-31",3.095,3.095,2.9667,3.0629,93600.0],["2012-09-04",3.0629,3.1832,2.9507,3.095,184200.0],["2012-09-05",3.1271,3.3836,3.095,3.3195,647400.0],["2012-09-06",3.3516,3.4478,3.3195,3.4317,319900.0],["2012-09-07",3.4317,3.4558,3.2874,3.3195,194800.0],["2012-09-10",3.3355,3.4638,3.3275,3.4558,247100.0],["2012-09-11",3.4398,3.528,3.3676,3.3676,240600.0],["2012-09-12",3.3596,3.4077,3.2954,3.4077,217700.0],["2012-09-13",3.3997,3.5039,3.3516,3.4317,495600.0],["2012-09-14",3.4798,3.528,3.4398,3.4879,307700.0],["2012-09-17",3.4638,3.5921,3.4478,3.5039,316500.0],["2012-09-18",3.5119,3.6081,3.5039,3.6081,286500.0],["2012-09-19",3.6081,3.6322,3.544,3.5841,781600.0],["2012-09-20",3.568,3.6482,3.544,3.56,266400.0],["2012-09-21",3.6001,3.6883,3.5199,3.56,5279900.0],["2012-09-24",3.56,3.6562,3.4638,3.568,461800.0],["2012-09-25",3.5761,3.6562,3.552,3.552,319600.0],["2012-09-26",3.552,3.6242,3.4798,3.5199,255300.0],["2012-09-27",3.544,3.6402,3.5199,3.6001,271700.0],["2012-09-28",3.5761,3.6001,3.536,3.544,246900.0],["2012-10-01",3.5761,3.6643,3.5119,3.528,171500.0],["2012-10-02",3.544,3.56,3.5039,3.552,150900.0],["2012-10-03",3.552,3.6162,3.552,3.5761,282000.0],["2012-10-04",3.6001,3.6402,3.5761,3.6402,114300.0],["2012-10-05",3.6482,3.6562,3.5761,3.5921,166400.0],["2012-10-08",3.5761,3.5761,3.528,3.552,65900.0],["2012-10-09",3.544,3.544,3.4317,3.4718,149600.0],["2012-10-10",3.4638,3.5119,3.4317,3.4879,161900.0],["2012-10-11",3.528,3.528,3.4558,3.4798,157000.0],["2012-10-12",3.4879,3.5039,3.4157,3.4317,143800.0],["2012-10-15",3.4478,3.4879,3.4157,3.4638,114500.0],["2012-10-16",3.4959,3.5119,3.4398,3.4879,122600.0],["2012-10-17",3.5119,3.56,3.4638,3.56,137600.0],["2012-10-18",3.56,3.568,3.5039,3.5199,142000.0],["2012-10-19",3.4959,3.5119,3.4077,3.4478,195400.0],["2012-10-22",3.4237,3.4558,3.3516,3.3596,196200.0],["2012-10-23",3.3435,3.3676,3.3115,3.3195,145200.0],["2012-10-24",3.3516,3.3676,3.2874,3.3676,105400.0],["2012-10-25",3.3756,3.3997,3.2634,3.3275,239500.0],["2012-10-26",3.3355,3.3355,3.2553,3.2714,60800.0],["2012-10-31",3.3034,3.4077,3.2233,3.3997,129600.0],["2012-11-01",3.4478,3.5199,3.3516,3.3997,171600.0],["2012-11-02",3.4638,3.5119,3.3997,3.4317,179900.0],["2012-11-05",3.4398,3.5199,3.4157,3.4879,152200.0],["2012-11-06",3.5199,3.552,3.4398,3.4478,357900.0],["2012-11-07",3.3916,3.4798,3.2874,3.4077,279300.0],["2012-11-08",3.4077,3.4157,3.3275,3.3596,161800.0],["2012-11-09",3.3275,3.3676,3.2714,3.2874,108400.0],["2012-11-12",3.2874,3.3035,3.1992,3.2153,121200.0],["2012-11-13",3.2233,3.2553,3.1671,3.1992,105000.0],["2012-11-14",3.2153,3.2153,2.9827,2.9827,271200.0],["2012-11-15",2.9747,3.0148,2.8705,2.9587,412500.0],["2012-11-16",2.9507,3.0389,2.8945,3.0308,176700.0],["2012-11-19",3.087,3.2153,3.0469,3.2072,160400.0],["2012-11-20",3.1912,3.2634,3.1431,3.2473,195200.0],["2012-11-21",3.2634,3.3275,3.1752,3.3115,131100.0],["2012-11-23",3.3275,3.3275,3.1992,3.2473,96300.0],["2012-11-26",3.2393,3.3195,3.1832,3.3195,385800.0],["2012-11-27",3.3034,3.3275,3.1992,3.2072,233800.0],["2012-11-28",3.1992,3.2794,3.1752,3.2794,535400.0],["2012-11-29",3.3195,3.3195,3.2634,3.2874,127800.0],["2012-11-30",3.3035,3.3195,3.2072,3.2473,176000.0],["2012-12-03",3.3034,3.4398,3.3034,3.4157,447500.0],["2012-12-04",3.4317,3.4478,3.3435,3.4478,474100.0],["2012-12-05",3.4558,3.4558,3.3916,3.4398,206800.0],["2012-12-06",3.4478,3.4879,3.3836,3.4398,129600.0],["2012-12-07",3.4718,3.4798,3.3756,3.4237,128900.0],["2012-12-10",3.4237,3.4638,3.3516,3.4638,168400.0],["2012-12-11",3.4798,3.6242,3.4157,3.6242,255600.0],["2012-12-12",3.6242,3.6242,3.4237,3.4478,258500.0],["2012-12-13",3.4558,3.528,3.3355,3.3756,204400.0],["2012-12-14",3.3435,3.3516,3.2473,3.2954,329400.0],["2012-12-17",3.3195,3.3997,3.3195,3.3275,515500.0],["2012-12-18",3.3516,3.4077,3.2553,3.3997,696900.0],["2012-12-19",3.4077,3.5199,3.3756,3.4798,404000.0],["2012-12-20",3.4798,3.528,3.4558,3.5119,258400.0],["2012-12-21",3.4959,3.6322,3.4718,3.6322,1321200.0],["2012-12-24",3.6242,3.6482,3.536,3.568,154000.0],["2012-12-26",3.5841,3.5841,3.4798,3.5199,309500.0],["2012-12-27",3.528,3.552,3.4237,3.5039,433700.0],["2012-12-28",3.4879,3.536,3.4718,3.5119,153200.0],["2012-12-31",3.528,3.7044,3.4959,3.6723,432700.0],["2013-01-02",3.7284,3.7926,3.6643,3.6803,555400.0],["2013-01-03",3.7124,3.7124,3.6402,3.6883,295100.0],["2013-01-04",3.7124,3.7685,3.6803,3.6883,901000.0],["2013-01-07",3.7044,3.7845,3.6963,3.7685,566700.0],["2013-01-08",3.7685,3.8407,3.7364,3.7845,1144600.0],["2013-01-09",3.8086,3.8888,3.7605,3.7685,887700.0],["2013-01-10",3.7926,3.8888,3.7605,3.8487,449900.0],["2013-01-11",3.8647,3.8808,3.8006,3.8487,841200.0],["2013-01-14",3.8487,3.9048,3.8246,3.8808,573300.0],["2013-01-15",3.8647,3.9529,3.8246,3.9289,294200.0],["2013-01-16",3.9289,4.009,3.8968,3.977,448700.0],["2013-01-17",3.977,4.001,3.8647,3.969,240100.0],["2013-01-18",3.9609,3.985,3.8166,3.9449,320400.0],["2013-01-22",3.9369,4.001,3.9128,3.993,276800.0],["2013-01-23",3.969,4.001,3.9208,3.985,477600.0],["2013-01-24",3.985,4.0812,3.9609,4.001,976000.0],["2013-01-25",4.009,4.0812,3.969,4.0812,359400.0],["2013-01-28",4.0732,4.1534,4.0331,4.0972,623100.0],["2013-01-29",4.0972,4.1453,4.0732,4.1373,360300.0],["2013-01-30",4.1453,4.1774,4.0491,4.0892,679000.0],["2013-01-31",4.0652,4.1213,3.993,4.1133,884100.0],["2013-02-01",4.1534,4.3137,4.1373,4.3137,830000.0],["2013-02-04",4.2736,4.3699,4.2496,4.3378,1086300.0],["2013-02-05",4.3217,4.442,4.2095,4.418,854100.0],["2013-02-06",4.3699,4.4099,4.2496,4.4019,1018200.0],["2013-02-07",4.3458,4.3939,4.2977,4.3538,385700.0],["2013-02-08",4.3538,4.45,4.2977,4.434,796600.0],["2013-02-11",4.434,4.434,4.2736,4.2817,555500.0],["2013-02-12",4.2977,4.3859,4.2817,4.3859,389100.0],["2013-02-13",4.4019,4.4981,4.3137,4.3538,1220300.0],["2013-02-14",4.3378,4.426,4.2656,4.418,437900.0],["2013-02-15",4.4661,4.5703,4.4099,4.5302,680600.0],["2013-02-19",4.5302,4.6264,4.5302,4.6264,587100.0],["2013-02-20",4.6425,4.6745,4.5703,4.5783,605000.0],["2013-02-21",4.5863,4.6425,4.5302,4.5703,875100.0],["2013-02-22",4.6024,4.6024,4.418,4.4981,631700.0],["2013-02-25",4.5623,4.5623,4.3217,4.3217,530300.0],["2013-02-26",4.3538,4.3939,4.2897,4.3298,522500.0],["2013-02-27",4.3859,4.5302,4.3699,4.4741,315400.0],["2013-02-28",4.4901,4.5062,4.3699,4.3859,422000.0],["2013-03-01",4.3699,4.5222,4.3217,4.5062,513900.0],["2013-03-04",4.4821,4.5623,4.442,4.5543,728200.0],["2013-03-05",4.5944,4.7227,4.5703,4.7066,444000.0],["2013-03-06",4.7307,4.7307,4.6425,4.7307,268500.0],["2013-03-07",4.7227,5.0594,4.6505,4.9953,644100.0],["2013-03-08",5.0514,5.1316,4.8349,4.8349,584500.0],["2013-03-11",4.8109,4.9632,4.7948,4.9472,346500.0],["2013-03-12",4.9311,4.9552,4.8509,4.867,282000.0],["2013-03-13",4.859,4.9231,4.6906,4.9071,322000.0],["2013-03-14",4.9071,4.9632,4.8189,4.9231,212500.0],["2013-03-15",4.9391,4.9872,4.8509,4.9311,715300.0],["2013-03-18",4.8429,4.9311,4.8349,4.875,377700.0],["2013-03-19",4.9151,5.0033,4.891,4.9391,324500.0],["2013-03-20",4.9712,5.0354,4.9151,4.9792,231100.0],["2013-03-21",4.9311,5.0113,4.9071,4.9632,184000.0],["2013-03-22",4.9712,5.0273,4.9472,5.0113,280900.0],["2013-03-25",5.0113,5.0594,4.9071,5.0273,192400.0],["2013-03-26",5.0674,5.0915,4.9632,5.0113,256900.0],["2013-03-27",4.9953,5.0514,4.9231,5.0514,176200.0],["2013-03-28",5.0674,5.0915,4.9712,4.9953,345200.0],["2013-04-01",5.0354,5.0995,4.9472,5.0514,394300.0],["2013-04-02",5.0674,5.0995,4.9552,4.9712,510100.0],["2013-04-03",4.9792,5.0033,4.8109,4.8349,463300.0],["2013-04-04",4.8509,4.859,4.7547,4.8108,391800.0],["2013-04-05",4.7227,4.8349,4.6986,4.8269,443400.0],["2013-04-08",4.8269,4.8509,4.7467,4.8509,320900.0],["2013-04-09",4.867,4.9311,4.8269,4.8269,325600.0],["2013-04-10",4.8509,5.0113,4.8509,4.9792,372200.0],["2013-04-11",4.9872,5.0754,4.9792,5.0434,289200.0],["2013-04-12",5.0273,5.0514,4.875,4.883,508500.0],["2013-04-15",4.867,4.891,4.6986,4.7146,406600.0],["2013-04-16",4.7627,4.8509,4.7627,4.8028,308700.0],["2013-04-17",4.7708,4.7708,4.5783,4.6505,486600.0],["2013-04-18",4.6665,4.6665,4.5222,4.5222,358900.0],["2013-04-19",4.5222,4.8028,4.5142,4.7868,205000.0],["2013-04-22",4.7788,4.9071,4.6184,4.859,290800.0],["2013-04-23",4.883,4.9151,4.7948,4.8269,470600.0],["2013-04-24",4.8109,4.8509,4.7467,4.7708,431600.0],["2013-04-25",4.7708,4.899,4.7708,4.8269,308400.0],["2013-04-26",4.8269,4.8349,4.7387,4.7467,173700.0],["2013-04-29",4.7868,4.8349,4.7547,4.7948,111900.0],["2013-04-30",4.8028,4.8028,4.7146,4.7387,111800.0],["2013-05-01",4.7066,4.7547,4.6104,4.6104,453300.0],["2013-05-02",4.6425,4.7547,4.6345,4.7227,188500.0],["2013-05-03",4.6104,4.7547,4.5703,4.7387,305500.0],["2013-05-06",4.6505,4.7708,4.6505,4.7627,146800.0],["2013-05-07",4.7307,4.8108,4.7227,4.8108,221300.0],["2013-05-08",4.8108,4.9151,4.7788,4.891,264200.0],["2013-05-09",4.867,4.891,4.7467,4.8108,177000.0],["2013-05-10",4.8189,4.875,4.8028,4.8189,196700.0],["2013-05-13",4.8109,4.8109,4.7227,4.7227,171700.0],["2013-05-14",4.7387,4.7788,4.7227,4.7788,302000.0],["2013-05-15",4.7788,4.9231,4.7708,4.9071,341700.0],["2013-05-16",4.9071,5.0113,4.859,4.9552,291600.0],["2013-05-17",4.9552,4.9953,4.9151,4.9552,291800.0],["2013-05-20",4.9552,4.9953,4.9231,4.9953,258700.0],["2013-05-21",4.9872,5.0113,4.9391,4.9712,286700.0],["2013-05-22",4.9712,5.0915,4.8109,4.8509,274600.0],["2013-05-23",4.8028,4.859,4.7467,4.8108,149000.0],["2013-05-24",4.7708,4.8108,4.7307,4.8028,122900.0],["2013-05-28",4.883,4.9311,4.8109,4.8509,224300.0],["2013-05-29",4.8269,4.9071,4.7627,4.8429,198600.0],["2013-05-30",4.8429,4.875,4.7788,4.8509,197300.0],["2013-05-31",4.8109,4.9071,4.7948,4.899,1287700.0],["2013-06-03",4.899,5.1957,4.875,5.1797,761800.0],["2013-06-04",5.1877,5.2278,4.9472,5.0113,443800.0],["2013-06-05",5.0033,5.0354,4.9071,4.9311,277200.0],["2013-06-06",4.9071,5.0193,4.9071,4.9953,331400.0],["2013-06-07",5.0033,5.0835,4.9712,5.0835,432200.0],["2013-06-10",5.2037,5.5806,5.1556,5.5806,519100.0],["2013-06-11",5.5645,5.5966,5.3882,5.4202,674200.0],["2013-06-12",5.4603,5.5084,5.2839,5.2839,365300.0],["2013-06-13",5.3,5.4122,5.2599,5.4042,237300.0],["2013-06-14",5.4122,5.4523,5.308,5.332,255000.0],["2013-06-17",5.3962,5.4523,5.3,5.3481,209100.0],["2013-06-18",5.3641,5.5245,5.3641,5.4844,225400.0],["2013-06-19",5.4683,5.5004,5.3641,5.3721,143500.0],["2013-06-20",5.34,5.4603,5.2358,5.3721,346800.0],["2013-06-21",5.5325,5.5726,5.3561,5.5726,538300.0],["2013-06-24",5.5245,5.6287,5.4683,5.4924,426000.0],["2013-06-25",5.5245,5.6367,5.4603,5.6046,254300.0],["2013-06-26",5.6367,5.6608,5.5726,5.6367,825600.0],["2013-06-27",5.6207,5.765,5.6046,5.765,676600.0],["2013-06-28",5.765,5.773,5.6608,5.6768,908100.0],["2013-07-01",5.7169,5.9013,5.7169,5.8773,454600.0],["2013-07-02",5.8933,6.0296,5.6928,5.749,776900.0],["2013-07-03",5.6928,5.749,5.5405,5.6688,641000.0],["2013-07-05",5.749,6.1499,5.749,6.1499,688900.0],["2013-07-08",6.19,6.2942,6.1258,6.2381,374000.0],["2013-07-09",6.2942,6.5027,6.222,6.4706,446100.0],["2013-07-10",6.4866,6.4866,6.2541,6.3022,300200.0],["2013-07-11",6.3744,6.3824,6.2541,6.3583,306200.0],["2013-07-12",6.3583,6.4145,6.3343,6.3984,198000.0],["2013-07-15",6.4145,6.4546,6.3343,6.4064,255000.0],["2013-07-16",6.3904,6.5989,6.3824,6.5668,396000.0],["2013-07-17",6.5989,6.7673,6.4866,6.4866,423000.0],["2013-07-18",6.5187,6.9196,6.5027,6.8555,350500.0],["2013-07-19",6.8474,6.8875,6.7673,6.8234,302900.0],["2013-07-22",6.8234,6.9196,6.7833,6.8635,166700.0],["2013-07-23",6.9276,6.9757,6.8074,6.9036,660100.0],["2013-07-24",6.8875,6.8875,6.4946,6.5588,568800.0],["2013-07-25",6.4064,6.5347,6.1739,6.5267,432000.0],["2013-07-26",6.4546,6.4546,6.2942,6.3824,285500.0],["2013-07-29",6.3583,6.4385,6.1819,6.1819,226800.0],["2013-07-30",6.198,6.2621,5.9895,6.1419,455100.0],["2013-07-31",6.1659,6.214,6.0055,6.0376,381100.0],["2013-08-01",6.0937,6.2782,6.0617,6.23,356000.0],["2013-08-02",6.19,6.2541,6.0697,6.206,206500.0],["2013-08-05",6.1739,6.214,6.0937,6.1419,242100.0],["2013-08-06",6.1338,6.1579,5.9815,6.1258,311500.0],["2013-08-07",6.1098,6.1419,5.9735,6.0055,251500.0],["2013-08-08",6.0055,6.0216,5.8372,5.9173,513600.0],["2013-08-09",5.9093,5.9093,5.5245,5.6688,643700.0],["2013-08-12",5.5806,5.6688,5.4122,5.4764,1130000.0],["2013-08-13",5.4603,5.5004,5.2518,5.316,22284600.0],["2013-08-14",5.2919,5.5084,5.2919,5.4523,4362200.0],["2013-08-15",5.3882,5.5645,5.3801,5.4202,1630500.0],["2013-08-16",5.4122,5.5485,5.4122,5.4523,1622500.0],["2013-08-19",5.4603,5.4844,5.4042,5.4202,719100.0],["2013-08-20",5.4122,5.4924,5.4122,5.4523,1178500.0],["2013-08-21",5.4523,5.4523,5.3721,5.3882,621700.0],["2013-08-22",5.4122,5.4523,5.4122,5.4122,587700.0],["2013-08-23",5.4764,5.5004,5.3641,5.4363,1447000.0],["2013-08-26",5.4523,5.5084,5.4042,5.4282,885100.0],["2013-08-27",5.3801,5.4202,5.1155,5.1236,1338200.0],["2013-08-28",5.1476,5.2118,5.1236,5.1556,788600.0],["2013-08-29",5.1556,5.2679,5.1556,5.2278,504300.0],["2013-08-30",5.2198,5.2358,5.0594,5.1236,910000.0],["2013-09-03",5.2118,5.2839,5.1316,5.1797,859000.0],["2013-09-04",5.1717,5.2679,5.1636,5.2358,867000.0],["2013-09-05",5.2278,5.2518,5.1877,5.2438,278400.0],["2013-09-06",5.2839,5.2919,5.1316,5.2358,493700.0],["2013-09-09",5.2518,5.308,5.1877,5.2278,558400.0],["2013-09-10",5.2518,5.316,5.1957,5.2599,1141200.0],["2013-09-11",5.2759,5.2919,5.1155,5.1316,944100.0],["2013-09-12",5.1316,5.1396,4.883,5.0113,1916400.0],["2013-09-13",5.0273,5.1636,5.0033,5.1236,975200.0],["2013-09-16",5.1957,5.2278,5.0674,5.1797,899900.0],["2013-09-17",5.1717,5.2358,5.1556,5.2358,736800.0],["2013-09-18",5.2118,5.2679,5.1316,5.1877,672300.0],["2013-09-19",5.2198,5.2278,5.0915,5.1155,1408700.0],["2013-09-20",5.1075,5.1636,4.8269,4.867,7115300.0],["2013-09-23",4.8269,4.899,4.6745,4.8429,1540000.0],["2013-09-24",4.8429,4.8509,4.7307,4.7948,1188800.0],["2013-09-25",4.8189,4.8269,4.7307,4.7467,606900.0],["2013-09-26",4.7467,4.7708,4.6104,4.6425,1348000.0],["2013-09-27",4.6024,4.6425,4.5302,4.5463,938700.0],["2013-09-30",4.4821,4.5623,4.434,4.5543,1154400.0],["2013-10-01",4.5703,4.6104,4.4981,4.5944,797900.0],["2013-10-02",4.5623,4.6264,4.5463,4.5703,481300.0],["2013-10-03",4.5703,4.5863,4.4741,4.4741,782700.0],["2013-10-04",4.4661,4.4981,4.434,4.442,619800.0],["2013-10-07",4.434,4.434,4.2416,4.2496,892900.0],["2013-10-08",4.2496,4.2496,4.0652,4.0892,848900.0],["2013-10-09",4.0972,4.1213,3.993,4.0571,743400.0],["2013-10-10",4.0972,4.1774,4.0491,4.0972,1220400.0],["2013-10-11",4.0972,4.2817,4.0732,4.2335,1082600.0],["2013-10-14",4.2175,4.2255,4.1534,4.2095,924300.0],["2013-10-15",4.1935,4.2496,4.1213,4.1534,756200.0],["2013-10-16",4.1854,4.3217,4.1453,4.2736,573900.0],["2013-10-17",4.2496,4.2736,4.1534,4.1774,649800.0],["2013-10-18",4.2175,4.2977,4.1854,4.2496,567400.0],["2013-10-21",4.2496,4.2817,4.1935,4.2736,533300.0],["2013-10-22",4.2656,4.2817,4.2015,4.2656,424300.0],["2013-10-23",4.2416,4.3699,4.1534,4.3298,950700.0],["2013-10-24",4.3298,4.418,4.3298,4.3939,583100.0],["2013-10-25",4.4099,4.4099,4.3538,4.3699,537600.0],["2013-10-28",4.3859,4.4019,4.2977,4.2977,382700.0],["2013-10-29",4.3057,4.5142,4.2897,4.4821,1084700.0],["2013-10-30",4.5062,4.5222,4.3779,4.3939,792300.0],["2013-10-31",4.434,4.5222,4.3538,4.45,1310100.0],["2013-11-01",4.45,4.4741,4.3538,4.4019,1019300.0],["2013-11-04",4.3939,4.5944,4.3699,4.5142,1073300.0],["2013-11-05",4.5142,4.5222,4.442,4.4741,556200.0],["2013-11-06",4.4981,4.6264,4.4821,4.6264,507400.0],["2013-11-07",4.6345,4.7066,4.5623,4.5623,557300.0],["2013-11-08",4.5863,5.0434,4.5863,5.0354,1173200.0],["2013-11-11",5.0354,5.0354,4.8349,4.883,708700.0],["2013-11-12",4.875,4.883,4.7066,4.7146,389900.0],["2013-11-13",4.6986,4.8429,4.6665,4.8108,456000.0],["2013-11-14",4.8109,4.883,4.7788,4.867,300000.0],["2013-11-15",4.867,4.9472,4.8028,4.9472,498800.0],["2013-11-18",4.9712,5.0434,4.8349,4.875,864700.0],["2013-11-19",4.891,4.9231,4.7948,4.883,510500.0],["2013-11-20",4.891,4.891,4.7868,4.8108,440000.0],["2013-11-21",4.8189,4.8509,4.7868,4.8028,644600.0],["2013-11-22",4.7948,4.883,4.7708,4.875,538200.0],["2013-11-25",4.891,5.0113,4.859,4.9391,577900.0],["2013-11-26",4.9311,5.0514,4.9071,5.0434,812100.0],["2013-11-27",5.0514,5.2599,5.0113,5.0835,750700.0],["2013-11-29",5.1075,5.1717,5.0033,5.1155,284200.0],["2013-12-02",5.1155,5.1396,4.8509,4.9231,697600.0],["2013-12-03",4.891,4.9552,4.6665,4.7467,818300.0],["2013-12-04",4.7387,4.9552,4.7387,4.891,564100.0],["2013-12-05",4.867,4.875,4.7708,4.7868,492400.0],["2013-12-06",4.867,4.9872,4.867,4.9231,827200.0],["2013-12-09",4.9472,4.9472,4.6906,4.7307,678100.0],["2013-12-10",4.7066,4.7307,4.5062,4.5222,597200.0],["2013-12-11",4.5142,4.5222,4.3859,4.4099,619200.0],["2013-12-12",4.4099,4.434,4.3217,4.3378,571600.0],["2013-12-13",4.3458,4.4019,4.2416,4.3699,583800.0],["2013-12-16",4.3859,4.45,4.3298,4.418,728500.0],["2013-12-17",4.4099,4.45,4.3378,4.4099,799200.0],["2013-12-18",4.418,4.4661,4.2897,4.442,727800.0],["2013-12-19",4.418,4.5382,4.3859,4.5142,940100.0],["2013-12-20",4.5382,4.6826,4.5302,4.6585,2484900.0],["2013-12-23",4.6906,5.0193,4.6505,5.0113,977100.0],["2013-12-24",4.9712,5.0273,4.867,4.891,308500.0],["2013-12-26",4.9311,4.9472,4.8109,4.8349,642000.0],["2013-12-27",4.859,4.9552,4.8108,4.9311,512800.0],["2013-12-30",4.9151,4.9311,4.8429,4.875,544700.0],["2013-12-31",4.891,4.9792,4.859,4.9632,444100.0],["2014-01-02",4.9552,4.9792,4.8108,4.8429,757100.0],["2014-01-03",4.8429,4.891,4.8028,4.8108,375000.0],["2014-01-06",4.8269,4.867,4.6505,4.6906,680500.0],["2014-01-07",4.7066,4.7307,4.6665,4.6986,794400.0],["2014-01-08",4.6906,4.7307,4.6184,4.6505,1467200.0],["2014-01-09",4.6906,4.7387,4.5863,4.7387,536300.0],["2014-01-10",4.7307,4.7467,4.6264,4.7227,488400.0],["2014-01-13",4.7307,4.7627,4.6264,4.7066,587800.0],["2014-01-14",4.7146,4.7627,4.6425,4.7307,449200.0],["2014-01-15",4.7146,4.8028,4.5382,4.5543,1051400.0],["2014-01-16",4.5463,4.5463,4.2175,4.2656,2276800.0],["2014-01-17",4.2335,4.2496,4.0812,4.0892,2622300.0],["2014-01-21",4.0892,4.2496,4.0892,4.2255,1085700.0],["2014-01-22",4.2416,4.5062,4.2416,4.4821,1487100.0],["2014-01-23",4.4581,4.4661,4.2175,4.3378,1079600.0],["2014-01-24",4.2977,4.3538,4.1293,4.1774,1238200.0],["2014-01-27",4.1614,4.1774,4.0892,4.1053,1045200.0],["2014-01-28",4.0972,4.1534,4.0812,4.1133,1264100.0],["2014-01-29",4.0892,4.1453,3.9449,3.977,1092100.0],["2014-01-30",4.009,4.0411,3.8968,3.977,1089400.0],["2014-01-31",3.969,3.993,3.8968,3.9208,1007500.0],["2014-02-03",3.9208,3.9449,3.7204,3.7284,1307400.0],["2014-02-04",3.7204,3.8487,3.5119,3.6402,2161100.0],["2014-02-05",3.536,3.8246,3.4959,3.8246,1689600.0],["2014-02-06",3.8246,3.985,3.7204,3.969,1771700.0],["2014-02-07",3.985,3.985,3.7765,3.8086,1104900.0],["2014-02-10",3.7926,3.9289,3.7204,3.9289,1241900.0],["2014-02-11",3.9128,4.0171,3.8567,3.977,1112900.0],["2014-02-12",3.969,4.0411,3.9048,3.9289,938800.0],["2014-02-13",3.8888,4.009,3.8326,3.9208,541800.0],["2014-02-14",3.9208,3.9369,3.8246,3.8326,681900.0],["2014-02-18",3.8326,3.8808,3.7765,3.8487,525800.0],["2014-02-19",3.8487,3.8808,3.6081,3.6482,1250200.0],["2014-02-20",3.6482,3.6883,3.528,3.544,1424100.0],["2014-02-21",3.56,3.6883,3.544,3.6883,1117900.0],["2014-02-24",3.7044,3.9529,3.6883,3.9289,1137100.0],["2014-02-25",3.9609,4.0491,3.8888,4.009,1688900.0],["2014-02-26",4.009,4.0251,3.8647,3.985,882400.0],["2014-02-27",3.985,4.1935,3.9369,4.1694,832600.0],["2014-02-28",4.1854,4.2255,4.1293,4.1774,1854600.0],["2014-03-03",4.1373,4.1614,4.0251,4.0652,449700.0],["2014-03-04",4.1293,4.2175,4.1133,4.2015,922500.0],["2014-03-05",4.1854,4.3458,4.0732,4.3217,990200.0],["2014-03-06",4.3538,4.418,4.2897,4.3378,976300.0],["2014-03-07",4.3699,4.6104,4.3699,4.4821,2121300.0],["2014-03-10",4.4661,4.5142,4.3779,4.5062,891600.0],["2014-03-11",4.4981,4.6345,4.4741,4.6104,1270200.0],["2014-03-12",4.5863,4.6024,4.418,4.4981,938600.0],["2014-03-13",4.5142,4.5543,4.3298,4.3859,869500.0],["2014-03-14",4.3538,4.426,4.3137,4.3939,737500.0],["2014-03-17",4.418,4.4981,4.2977,4.3538,477300.0],["2014-03-18",4.3538,4.4581,4.3298,4.442,407600.0],["2014-03-19",4.426,4.6665,4.3618,4.5783,1097000.0],["2014-03-20",4.5543,4.7226,4.4901,4.6906,1042200.0],["2014-03-21",4.6665,4.6906,4.5222,4.5944,1260000.0],["2014-03-24",4.5703,4.6425,4.5062,4.5863,350400.0],["2014-03-25",4.6024,4.6505,4.5142,4.5382,472500.0],["2014-03-26",4.5863,4.6425,4.3137,4.4019,724800.0],["2014-03-27",4.4099,4.426,4.1935,4.2095,896700.0],["2014-03-28",4.2095,4.3618,4.1935,4.2416,381800.0],["2014-03-31",4.2817,4.418,4.2817,4.3618,729400.0],["2014-04-01",4.3618,4.418,4.2817,4.3699,919100.0],["2014-04-02",4.3859,4.4981,4.3217,4.45,1254500.0],["2014-04-03",4.442,4.4901,4.426,4.4741,448400.0],["2014-04-04",4.4821,4.5142,4.3859,4.426,762100.0],["2014-04-07",4.418,4.4901,4.3298,4.4099,672300.0],["2014-04-08",4.3939,4.4741,4.2977,4.3057,406600.0],["2014-04-09",4.3057,4.3779,4.2175,4.2576,437500.0],["2014-04-10",4.2576,4.2576,4.009,4.0732,1220400.0],["2014-04-11",4.0171,4.1694,3.9609,4.0411,433000.0],["2014-04-14",4.0812,4.1373,3.977,4.0331,421200.0],["2014-04-15",4.0331,4.0972,3.9048,3.969,490100.0],["2014-04-16",3.993,4.0812,3.9609,4.0491,435200.0],["2014-04-17",4.0491,4.2736,4.001,4.2656,762400.0],["2014-04-21",4.2736,4.3057,4.0411,4.1774,634900.0],["2014-04-22",4.1694,4.3137,4.0972,4.1935,554300.0],["2014-04-23",4.1935,4.2255,4.1293,4.1614,713700.0],["2014-04-24",4.1854,4.2175,3.969,3.993,859500.0],["2014-04-25",3.9609,4.1293,3.9289,4.0411,774800.0],["2014-04-28",4.0812,4.1293,4.009,4.1133,1158600.0],["2014-04-29",4.1534,4.2736,4.1053,4.1454,627100.0],["2014-04-30",4.1213,4.1373,3.993,4.1213,522600.0],["2014-05-01",4.1213,4.2255,4.0251,4.1694,755400.0],["2014-05-02",4.1774,4.3378,4.1774,4.2897,637200.0],["2014-05-05",4.2576,4.3378,4.1774,4.3217,546200.0],["2014-05-06",4.2977,4.3538,4.1534,4.1534,467900.0],["2014-05-07",4.1774,4.2416,4.0812,4.2255,464100.0],["2014-05-08",4.2095,4.3699,4.2095,4.2736,471000.0],["2014-05-09",4.2496,4.4019,4.2496,4.3939,411700.0],["2014-05-12",4.4099,4.4741,4.3618,4.4099,882200.0],["2014-05-13",4.3779,4.434,4.2817,4.3378,863300.0],["2014-05-14",4.3458,4.3458,4.1133,4.1213,698500.0],["2014-05-15",4.0732,4.2175,3.9449,4.1694,1329500.0],["2014-05-16",4.1373,4.1694,4.0491,4.1454,598400.0],["2014-05-19",4.1133,4.1935,4.0171,4.0812,1141300.0],["2014-05-20",4.0812,4.1213,3.9128,3.9208,1570500.0],["2014-05-21",3.9289,4.009,3.8487,3.9208,799100.0],["2014-05-22",3.9449,4.001,3.9289,3.977,500800.0],["2014-05-23",4.001,4.0491,3.9609,4.0331,515300.0],["2014-05-27",4.0171,4.0972,3.993,4.0331,1068200.0],["2014-05-28",4.009,4.0411,3.969,3.993,888600.0],["2014-05-29",3.977,4.0251,3.9369,4.009,620200.0],["2014-05-30",4.0251,4.0732,3.8808,3.9048,1165400.0],["2014-06-02",3.9208,3.9609,3.8246,3.9529,1225100.0],["2014-06-03",3.9529,4.2175,3.9289,4.1854,2583800.0],["2014-06-04",4.1694,4.2175,4.1373,4.1774,703900.0],["2014-06-05",4.1614,4.2576,4.1213,4.2416,873100.0],["2014-06-06",4.2576,4.3057,4.2496,4.2656,657600.0],["2014-06-09",4.2416,4.418,4.2255,4.4019,929700.0],["2014-06-10",4.3779,4.442,4.2736,4.3939,754300.0],["2014-06-11",4.3618,4.4019,4.2977,4.3217,382600.0],["2014-06-12",4.3298,4.3538,4.2015,4.2416,639400.0],["2014-06-13",4.2496,4.3538,4.2175,4.2335,694200.0],["2014-06-16",4.2095,4.3298,4.1694,4.3137,739400.0],["2014-06-17",4.3217,4.4099,4.2736,4.3939,657900.0],["2014-06-18",4.4099,4.5463,4.3458,4.5142,1030600.0],["2014-06-19",4.5543,4.6024,4.4901,4.5382,1194300.0],["2014-06-20",4.5302,4.5543,4.4581,4.4581,2951200.0],["2014-06-23",4.4901,4.5062,4.3779,4.4099,701100.0],["2014-06-24",4.426,4.5382,4.3779,4.426,666300.0],["2014-06-25",4.426,4.426,4.3057,4.3699,769200.0],["2014-06-26",4.3538,4.4099,4.2817,4.3859,618000.0],["2014-06-27",4.3458,4.4821,4.3217,4.4099,3701500.0],["2014-06-30",4.3779,4.4099,4.2656,4.3618,823900.0],["2014-07-01",4.3538,4.5463,4.3458,4.4661,1141500.0],["2014-07-02",4.4821,4.5302,4.3779,4.3939,797300.0],["2014-07-03",4.4019,4.5222,4.3939,4.4581,389300.0],["2014-07-07",4.4661,4.4661,4.3057,4.3298,769100.0],["2014-07-08",4.3298,4.3298,4.2015,4.2095,813600.0],["2014-07-09",4.2416,4.2897,4.1854,4.1935,754400.0],["2014-07-10",4.1373,4.1534,4.0331,4.0652,787800.0],["2014-07-11",4.0571,4.1614,4.0171,4.1373,471700.0],["2014-07-14",4.1854,4.2335,4.1373,4.1694,411800.0],["2014-07-15",4.1694,4.2576,4.1534,4.2496,573200.0],["2014-07-16",4.2897,4.3137,4.2095,4.2736,870800.0],["2014-07-17",4.2335,4.2496,4.0892,4.1293,712200.0],["2014-07-18",4.1453,4.2736,4.1053,4.2095,636400.0],["2014-07-21",4.1774,4.2335,4.1053,4.2255,576500.0],["2014-07-22",4.2416,4.3057,4.1935,4.2255,577900.0],["2014-07-23",4.2175,4.3298,4.1694,4.3217,712600.0],["2014-07-24",4.2416,4.418,4.2416,4.418,1485300.0],["2014-07-25",4.3699,4.4661,4.3618,4.4661,735500.0],["2014-07-28",4.3859,4.4661,4.3458,4.4099,855100.0],["2014-07-29",4.442,4.45,4.3859,4.3939,675200.0],["2014-07-30",4.418,4.4901,4.2817,4.4019,1115400.0],["2014-07-31",4.3298,4.3458,4.1053,4.1213,859600.0],["2014-08-01",4.1373,4.1373,3.8567,3.8968,1387200.0],["2014-08-04",3.9208,3.9369,3.7685,3.8647,840800.0],["2014-08-05",3.8326,3.8808,3.7685,3.8246,406900.0],["2014-08-06",3.8407,3.969,3.8246,3.969,810400.0],["2014-08-07",3.977,4.0331,3.8006,3.8487,502900.0],["2014-08-08",3.8808,3.8808,3.7845,3.8487,470500.0],["2014-08-11",3.8727,3.9289,3.8407,3.9208,691900.0],["2014-08-12",3.9048,4.0411,3.8888,4.0411,700700.0],["2014-08-13",4.0572,4.1935,3.985,4.1614,781800.0],["2014-08-14",4.1774,4.1935,4.0972,4.1053,388400.0],["2014-08-15",4.1694,4.1774,4.009,4.0491,495200.0],["2014-08-18",4.1053,4.1694,4.0572,4.1454,581000.0],["2014-08-19",4.1694,4.1694,4.0652,4.0812,341600.0],["2014-08-20",4.0572,4.0972,4.0171,4.0732,292300.0],["2014-08-21",4.0652,4.1614,3.985,4.1534,304100.0],["2014-08-22",4.1614,4.2255,4.0972,4.1854,339000.0],["2014-08-25",4.2015,4.2015,4.0411,4.1614,543500.0],["2014-08-26",4.1453,4.3217,4.1453,4.3137,658600.0],["2014-08-27",4.3137,4.3137,4.1614,4.1694,240800.0],["2014-08-28",4.1534,4.1694,4.0812,4.1053,259300.0],["2014-08-29",4.1053,4.1854,4.1053,4.1774,259200.0],["2014-09-02",4.2175,4.2576,4.1614,4.1935,422600.0],["2014-09-03",4.2095,4.2897,4.1534,4.1694,732200.0],["2014-09-04",4.1694,4.2817,4.1614,4.1614,440800.0],["2014-09-05",4.1534,4.2095,4.1053,4.1935,375600.0],["2014-09-08",4.1774,4.2656,4.1453,4.1614,467900.0],["2014-09-09",4.1453,4.1854,4.0491,4.0652,470400.0],["2014-09-10",4.0812,4.1614,4.0491,4.1534,636100.0],["2014-09-11",4.1373,4.2817,4.1213,4.2656,667300.0],["2014-09-12",4.2576,4.3298,4.2095,4.2095,567300.0],["2014-09-15",4.2095,4.2576,4.1133,4.1133,521500.0],["2014-09-16",4.1053,4.1534,4.0171,4.0571,755600.0],["2014-09-17",4.0732,4.1694,4.0251,4.0812,399200.0],["2014-09-18",4.1133,4.2576,4.1053,4.2416,542500.0],["2014-09-19",4.2416,4.3538,4.1774,4.2255,1285800.0],["2014-09-22",4.2095,4.2416,4.009,4.0171,417300.0],["2014-09-23",4.009,4.0331,3.9128,3.9128,810300.0],["2014-09-24",3.9289,3.9449,3.8567,3.8968,556700.0],["2014-09-25",3.8808,3.9208,3.7525,3.8166,623000.0],["2014-09-26",3.8326,3.8888,3.7926,3.8487,590300.0],["2014-09-29",3.8086,3.9128,3.8086,3.8326,309600.0],["2014-09-30",3.8326,3.8727,3.8086,3.8086,765600.0],["2014-10-01",3.7926,3.8808,3.7364,3.8086,578700.0],["2014-10-02",3.7926,3.9208,3.7926,3.8647,400200.0],["2014-10-03",3.9369,4.009,3.9048,3.9048,375800.0],["2014-10-06",3.9208,3.9289,3.8006,3.8006,400200.0],["2014-10-07",3.7845,3.8086,3.6723,3.7044,917400.0],["2014-10-08",3.6963,3.8727,3.6643,3.8647,514500.0],["2014-10-09",3.8808,3.8808,3.6322,3.6562,484600.0],["2014-10-10",3.6162,3.7204,3.6081,3.6723,786200.0],["2014-10-13",3.6723,3.8968,3.6723,3.8086,757200.0],["2014-10-14",3.8567,3.993,3.8166,3.9048,834500.0],["2014-10-15",3.7525,3.8086,3.5761,3.6723,1280900.0],["2014-10-16",3.5841,3.8888,3.5761,3.8246,1158300.0],["2014-10-17",3.8647,3.8968,3.7044,3.7765,894100.0],["2014-10-20",3.7284,3.8808,3.7284,3.8166,438700.0],["2014-10-21",3.8968,4.001,3.8808,3.8888,688900.0],["2014-10-22",3.9128,3.969,3.8166,3.8246,434500.0],["2014-10-23",3.9208,3.985,3.8407,3.8487,557700.0],["2014-10-24",3.8727,3.9128,3.7204,3.7765,967700.0],["2014-10-27",3.7685,3.8166,3.7284,3.7845,492900.0],["2014-10-28",3.7926,4.1213,3.6322,4.1213,1187000.0],["2014-10-29",4.0972,4.1935,3.9529,4.1694,788100.0],["2014-10-30",4.1213,4.1293,4.0251,4.1133,1117700.0],["2014-10-31",4.1774,4.2095,4.1534,4.1774,996200.0],["2014-11-03",4.2095,4.2496,4.1373,4.1774,709600.0],["2014-11-04",4.1534,4.1774,4.0331,4.1293,513400.0],["2014-11-05",4.1534,4.2255,4.1133,4.1854,606600.0],["2014-11-06",4.2095,4.2335,4.1213,4.2095,1018200.0],["2014-11-07",4.1935,4.2255,4.1854,4.2095,570200.0],["2014-11-10",4.2095,4.2255,4.1133,4.1293,899200.0],["2014-11-11",4.1373,4.1694,4.0732,4.0812,633200.0],["2014-11-12",4.0732,4.1614,4.0732,4.0812,909500.0],["2014-11-13",4.0571,4.1213,3.969,4.001,685600.0],["2014-11-14",4.009,4.0572,3.969,4.009,1055200.0],["2014-11-17",4.009,4.0171,3.9529,3.9609,435200.0],["2014-11-18",3.985,4.001,3.9449,3.9449,604600.0],["2014-11-19",3.9529,3.977,3.8487,3.9048,438200.0],["2014-11-20",3.8968,3.977,3.8567,3.977,717000.0],["2014-11-21",4.0171,4.0411,3.9529,4.001,1551600.0],["2014-11-24",4.0251,4.1614,4.009,4.1614,950700.0],["2014-11-25",4.1774,4.1935,4.0892,4.1213,1682700.0],["2014-11-26",4.1373,4.1614,4.0892,4.1293,668100.0],["2014-11-28",4.1373,4.1614,4.0972,4.1133,928600.0],["2014-12-01",4.0972,4.1293,4.0491,4.0491,613200.0],["2014-12-02",4.0732,4.1694,4.0571,4.1213,603700.0],["2014-12-03",4.1133,4.2255,4.1133,4.2015,942500.0],["2014-12-04",4.1854,4.2255,4.1774,4.2095,840400.0],["2014-12-05",4.2255,4.442,4.2255,4.3859,1711200.0],["2014-12-08",4.3618,4.6826,4.3458,4.6665,1557600.0],["2014-12-09",4.5703,4.7467,4.5222,4.7146,1348800.0],["2014-12-10",4.6665,4.7146,4.5783,4.6104,1589400.0],["2014-12-11",4.6505,4.6745,4.434,4.4581,722100.0],["2014-12-12",4.3699,4.5302,4.3699,4.434,1288600.0],["2014-12-15",4.4901,4.5382,4.3538,4.3699,686000.0],["2014-12-16",4.3779,4.4741,4.3298,4.3458,841600.0],["2014-12-17",4.3378,4.5062,4.2977,4.5062,1532200.0],["2014-12-18",4.6024,4.6745,4.5623,4.6745,935300.0],["2014-12-19",4.6665,4.7467,4.5944,4.6826,3577100.0],["2014-12-22",4.6745,4.7387,4.6184,4.6986,537900.0],["2014-12-23",4.7307,4.7387,4.6745,4.7227,897900.0],["2014-12-24",4.7227,4.7227,4.6425,4.6826,240500.0],["2014-12-26",4.7066,4.7226,4.6505,4.6745,235500.0],["2014-12-29",4.6745,4.7307,4.6505,4.6826,702300.0],["2014-12-30",4.6745,4.7307,4.6425,4.7066,382300.0],["2014-12-31",4.7307,4.7788,4.6585,4.7066,709700.0],["2015-01-02",4.7307,4.7547,4.5302,4.6024,592100.0],["2015-01-05",4.5783,4.6024,4.4981,4.5382,579800.0],["2015-01-06",4.5463,4.5944,4.3618,4.3618,833800.0],["2015-01-07",4.3859,4.5863,4.3779,4.5543,988400.0],["2015-01-08",4.6264,4.6585,4.5302,4.6425,780700.0],["2015-01-09",4.6345,4.6505,4.4901,4.5062,687700.0],["2015-01-12",4.5062,4.5863,4.3939,4.442,597800.0],["2015-01-13",4.4741,4.6184,4.2977,4.3538,698800.0],["2015-01-14",4.3217,4.3378,4.1854,4.2656,756900.0],["2015-01-15",4.2255,4.2817,4.1774,4.2255,898500.0],["2015-01-16",4.2255,4.3699,4.1774,4.3538,817400.0],["2015-01-20",4.3699,4.3859,4.2576,4.3217,615000.0],["2015-01-21",4.2977,4.426,4.2335,4.3699,744400.0],["2015-01-22",4.3939,4.5623,4.3137,4.5382,548900.0],["2015-01-23",4.5142,4.5543,4.3618,4.4099,523800.0],["2015-01-26",4.3859,4.4821,4.3217,4.4661,441500.0],["2015-01-27",4.3939,4.45,4.3538,4.4019,395100.0],["2015-01-28",4.4581,4.4741,4.2736,4.3137,653100.0],["2015-01-29",4.3137,4.442,4.2736,4.4099,1024900.0],["2015-01-30",4.3699,4.5062,4.3618,4.4019,1030700.0],["2015-02-02",4.4019,4.6024,4.3699,4.5944,691600.0],["2015-02-03",4.6425,4.8349,4.6264,4.7708,1390500.0],["2015-02-04",4.7307,4.7788,4.6505,4.6665,1049300.0],["2015-02-05",4.7387,4.9231,4.7307,4.9151,869700.0],["2015-02-06",5.0193,5.1556,4.9712,5.0514,2455000.0],["2015-02-09",5.0193,5.1717,5.0193,5.0273,1704300.0],["2015-02-10",5.0434,5.0594,4.891,4.9552,1195500.0],["2015-02-11",4.9552,5.0754,4.859,4.9632,655100.0],["2015-02-12",4.9872,5.1636,4.9632,5.1075,1012600.0],["2015-02-13",5.1155,5.2198,5.0835,5.0915,1075700.0],["2015-02-17",5.0915,5.2599,5.0754,5.1636,1947700.0],["2015-02-18",5.1636,5.1957,5.0354,5.0674,742400.0],["2015-02-19",5.0514,5.1957,5.0193,5.1797,840300.0],["2015-02-20",5.1717,5.1957,5.0273,5.1877,490200.0],["2015-02-23",5.1797,5.1797,5.0514,5.0915,390800.0],["2015-02-24",5.0915,5.2438,5.0915,5.1636,502800.0],["2015-02-25",5.1476,5.1476,5.0835,5.0915,290700.0],["2015-02-26",5.1075,5.1556,5.0754,5.1476,362500.0],["2015-02-27",5.1316,5.4122,5.0915,5.2839,1643500.0],["2015-03-02",5.2839,5.3561,5.1316,5.2438,905700.0],["2015-03-03",5.2358,5.2919,5.1717,5.2198,581500.0],["2015-03-04",5.2118,5.2358,5.0995,5.2198,663400.0],["2015-03-05",5.2278,5.2518,5.0835,5.0915,1303200.0],["2015-03-06",5.0915,5.2198,5.0594,5.1797,862900.0],["2015-03-09",5.2118,5.332,5.1877,5.316,422600.0],["2015-03-10",5.2599,5.2679,5.1556,5.1877,563200.0],["2015-03-11",5.2118,5.2358,5.1075,5.1957,504100.0],["2015-03-12",5.2599,5.34,5.1957,5.332,621300.0],["2015-03-13",5.34,5.4122,5.2919,5.4042,768600.0],["2015-03-16",5.3561,5.3721,5.1236,5.1396,1051100.0],["2015-03-17",5.0915,5.1797,5.0434,5.1396,785100.0],["2015-03-18",5.1236,5.1877,4.9552,4.9872,843100.0],["2015-03-19",4.9712,5.0674,4.9472,5.0594,601400.0],["2015-03-20",5.0915,5.1236,5.0354,5.0995,1369700.0],["2015-03-23",5.0915,5.1316,4.9872,4.9953,529100.0],["2015-03-24",4.9792,5.0434,4.9311,4.9953,564700.0],["2015-03-25",5.0113,5.0113,4.9071,4.9712,758200.0],["2015-03-26",5.0113,5.1556,4.9071,5.1316,846900.0],["2015-03-27",5.1476,5.1476,5.0193,5.0434,753100.0],["2015-03-30",5.0995,5.1636,5.0835,5.0915,484000.0],["2015-03-31",5.0754,5.0995,4.9632,4.9712,837400.0],["2015-04-01",4.9632,5.0915,4.9311,5.0915,1148300.0],["2015-04-02",5.0915,5.1636,5.0594,5.1155,456900.0],["2015-04-06",5.0995,5.1556,4.9953,5.1236,884400.0],["2015-04-07",5.1396,5.1957,5.0674,5.1155,749300.0],["2015-04-08",5.1396,5.2759,5.1075,5.2198,1256500.0],["2015-04-09",5.2198,5.2358,5.1556,5.1797,877400.0],["2015-04-10",5.2278,5.2518,5.1636,5.2278,563800.0],["2015-04-13",5.2518,5.3721,5.2278,5.316,1165800.0],["2015-04-14",5.3,5.3481,5.2278,5.2438,778400.0],["2015-04-15",5.2358,5.3481,5.2118,5.3481,531200.0],["2015-04-16",5.332,5.4202,5.2919,5.4042,758200.0],["2015-04-17",5.3481,5.3882,5.1797,5.2037,465300.0],["2015-04-20",5.2438,5.34,5.1556,5.1636,973900.0],["2015-04-21",5.1797,5.2599,5.1636,5.1877,681700.0],["2015-04-22",5.2118,5.2839,5.1476,5.2438,460200.0],["2015-04-23",5.2358,5.2518,5.0995,5.1075,587300.0],["2015-04-24",5.0915,5.1476,5.0273,5.0674,1124600.0],["2015-04-27",5.0835,5.1155,4.875,4.875,1355800.0],["2015-04-28",4.859,5.0033,4.859,4.9712,688700.0],["2015-04-29",4.9712,5.1155,4.9632,5.0273,833600.0],["2015-04-30",5.0033,5.0273,4.7868,4.8189,1233200.0],["2015-05-01",4.8269,4.9632,4.8189,4.9151,1157100.0],["2015-05-04",4.9231,4.9632,4.883,4.9231,907000.0],["2015-05-05",4.8189,4.9231,4.6184,4.7066,1425500.0],["2015-05-06",4.8028,4.891,4.7307,4.867,1009600.0],["2015-05-07",4.883,4.9712,4.8109,4.9472,1486600.0],["2015-05-08",4.9472,5.0514,4.867,5.0434,868500.0],["2015-05-11",5.0273,5.1155,4.9953,5.0594,598000.0],["2015-05-12",5.0594,5.0835,4.9712,5.0193,617700.0],["2015-05-13",5.0193,5.1075,4.9792,5.0915,873500.0],["2015-05-14",5.1155,5.1636,5.0754,5.1636,835900.0],["2015-05-15",5.1556,5.1556,4.9712,5.0514,727000.0],["2015-05-18",5.0835,5.2037,5.0514,5.2037,634800.0],["2015-05-19",5.2037,5.316,5.1476,5.2839,844400.0],["2015-05-20",5.2599,5.316,5.2118,5.2919,603300.0],["2015-05-21",5.2919,5.2919,5.1316,5.1957,590700.0],["2015-05-22",5.1957,5.308,5.1396,5.1476,906700.0],["2015-05-26",5.1316,5.1476,4.9552,5.0514,1132200.0],["2015-05-27",5.0594,5.0594,4.9552,4.9712,1305700.0],["2015-05-28",4.9552,4.9792,4.9071,4.9231,1069200.0],["2015-05-29",4.9231,4.9231,4.8349,4.9071,676700.0],["2015-06-01",4.9391,4.9552,4.7788,4.875,615300.0],["2015-06-02",4.875,4.9311,4.8349,4.899,683600.0],["2015-06-03",4.9311,4.9953,4.891,4.9872,1201600.0],["2015-06-04",4.9391,4.9872,4.875,4.9391,540000.0],["2015-06-05",5.0754,5.0995,4.891,5.0113,640600.0],["2015-06-08",5.0273,5.0434,4.9792,4.9953,349700.0],["2015-06-09",4.9872,5.0434,4.9552,4.9872,596400.0],["2015-06-10",5.0273,5.1075,5.0033,5.0835,772700.0],["2015-06-11",5.0674,5.1236,5.0273,5.1075,452300.0],["2015-06-12",5.0915,5.1396,5.0674,5.1396,428100.0],["2015-06-15",5.0835,5.1556,5.0033,5.1155,608500.0],["2015-06-16",5.0835,5.1957,5.0514,5.1717,479000.0],["2015-06-17",5.1797,5.1957,4.9552,4.9953,471000.0],["2015-06-18",5.0113,5.1316,4.9712,5.1236,935200.0],["2015-06-19",5.1155,5.1476,5.0835,5.0995,1324000.0],["2015-06-22",5.1396,5.2037,5.1236,5.1476,441400.0],["2015-06-23",5.1236,5.2358,5.1236,5.2358,941100.0],["2015-06-24",5.1877,5.2358,5.1075,5.1316,457700.0],["2015-06-25",5.1877,5.1877,5.1236,5.1877,941700.0],["2015-06-26",5.1957,5.2679,5.1075,5.1556,1217900.0],["2015-06-29",4.9311,4.9712,4.2736,4.4821,5089400.0],["2015-06-30",4.4981,4.5142,3.7284,3.8647,6434600.0],["2015-07-01",3.9289,4.0251,3.7765,3.9208,3683800.0],["2015-07-02",3.8888,3.8888,3.7765,3.8006,1720800.0],["2015-07-06",3.7525,3.8326,3.5119,3.5921,2690200.0],["2015-07-07",3.5921,3.6162,3.3355,3.5761,2012500.0],["2015-07-08",3.56,3.7204,3.5119,3.6322,1659700.0],["2015-07-09",3.7124,3.7685,3.544,3.7364,1917200.0],["2015-07-10",3.7364,3.8246,3.7364,3.8166,1267900.0],["2015-07-13",3.8567,3.8888,3.7284,3.8246,1783400.0],["2015-07-14",3.7845,3.8407,3.7364,3.7926,1078100.0],["2015-07-15",3.7926,3.9048,3.7926,3.8888,922100.0],["2015-07-16",3.9289,3.9449,3.8006,3.8086,597000.0],["2015-07-17",3.8166,3.8166,3.7044,3.7525,470100.0],["2015-07-20",3.7525,3.8006,3.6963,3.7284,532100.0],["2015-07-21",3.7124,3.8407,3.7044,3.7364,418300.0],["2015-07-22",3.6963,3.8567,3.6963,3.7926,444700.0],["2015-07-23",3.7605,3.8567,3.6482,3.6562,668600.0],["2015-07-24",3.6322,3.6402,3.4879,3.5761,786700.0],["2015-07-27",3.6322,3.7444,3.4798,3.6162,780000.0],["2015-07-28",3.6402,3.6482,3.4879,3.6242,1333800.0],["2015-07-29",3.6001,3.6723,3.544,3.6322,715800.0],["2015-07-30",3.6322,3.7605,3.4237,3.528,1138900.0],["2015-07-31",3.5199,3.536,3.3836,3.4558,958100.0],["2015-08-03",3.4398,3.4558,3.3035,3.3115,1184800.0],["2015-08-04",3.3115,3.4558,3.3035,3.3195,716600.0],["2015-08-05",3.3355,3.4959,3.3355,3.3836,772800.0],["2015-08-06",3.3435,3.3836,3.2473,3.2954,567400.0],["2015-08-07",3.2634,3.3676,3.2153,3.2473,357600.0],["2015-08-10",3.2553,3.3195,3.2553,3.2874,384700.0],["2015-08-11",3.2634,3.3275,3.119,3.1511,714400.0],["2015-08-12",3.1671,3.1671,2.9907,3.111,1021600.0],["2015-08-13",3.103,3.1832,3.087,3.1431,543800.0],["2015-08-14",3.111,3.1431,3.0549,3.087,554900.0],["2015-08-17",3.0549,3.103,3.0148,3.0228,591700.0],["2015-08-18",3.0308,3.0709,2.9747,2.9827,333300.0],["2015-08-19",2.9747,2.9907,2.8945,2.8945,481900.0],["2015-08-20",2.8384,2.9106,2.7823,2.8384,679100.0],["2015-08-21",2.7743,2.9025,2.7021,2.8544,1074200.0],["2015-08-24",2.7662,2.8384,2.7181,2.7261,1389400.0],["2015-08-25",2.8224,2.8224,2.5177,2.5257,1537300.0],["2015-08-26",2.5898,2.8705,2.5497,2.8384,1598200.0],["2015-08-27",2.8705,2.9186,2.7582,2.7582,819400.0],["2015-08-28",2.7422,2.8304,2.7261,2.7662,743100.0],["2015-08-31",2.7582,3.2874,2.7342,3.2153,1681600.0],["2015-09-01",3.1351,3.1752,2.9266,2.9426,1379700.0],["2015-09-02",3.0228,3.4398,3.0228,3.2313,1637100.0],["2015-09-03",3.2233,3.2874,3.1671,3.2072,649000.0],["2015-09-04",3.1591,3.1992,3.0469,3.0549,945400.0],["2015-09-08",3.111,3.2393,3.103,3.2313,757000.0],["2015-09-09",3.2553,3.2794,3.1271,3.1431,532100.0],["2015-09-10",3.1271,3.1912,3.095,3.111,477600.0],["2015-09-11",3.087,3.119,2.9907,3.0148,1201600.0],["2015-09-14",3.0148,3.095,2.9907,3.0549,827100.0],["2015-09-15",3.0709,3.1832,3.0709,3.1431,740500.0],["2015-09-16",3.1271,3.1511,3.103,3.103,583500.0],["2015-09-17",3.1271,3.1591,2.8705,2.9426,1138100.0],["2015-09-18",2.8785,2.9025,2.7422,2.8464,6888500.0],["2015-09-21",2.8945,2.9667,2.8224,2.9106,665900.0],["2015-09-22",2.8785,2.9106,2.8143,2.8464,469300.0],["2015-09-23",2.8625,2.8785,2.7983,2.8705,667600.0],["2015-09-24",2.8304,2.8705,2.8224,2.8625,868700.0],["2015-09-25",2.9186,2.9587,2.8865,2.9025,720800.0],["2015-09-28",2.8785,2.9266,2.8063,2.8384,619200.0],["2015-09-29",2.8464,2.8464,2.7101,2.7261,1178200.0],["2015-09-30",2.7662,2.8625,2.7342,2.8544,1088800.0],["2015-10-01",2.8464,2.8945,2.7662,2.8304,1065300.0],["2015-10-02",2.7261,2.7823,2.67,2.7582,954800.0],["2015-10-05",2.7823,2.9747,2.7823,2.9587,585000.0],["2015-10-06",2.9426,3.087,2.9106,3.0228,501000.0],["2015-10-07",3.0549,3.1431,3.0068,3.111,668500.0],["2015-10-08",3.103,3.2393,3.0709,3.2313,423600.0],["2015-10-09",3.2393,3.2553,3.111,3.1271,579500.0],["2015-10-12",3.1351,3.1992,3.095,3.1351,274800.0],["2015-10-13",3.119,3.1832,3.0469,3.0629,280600.0],["2015-10-14",3.0308,3.0308,2.8785,2.9025,602500.0],["2015-10-15",2.9426,3.0148,2.8625,2.9988,705400.0],["2015-10-16",3.0308,3.0789,2.9186,3.0549,380700.0],["2015-10-19",3.0308,3.0389,2.9346,2.9988,635900.0],["2015-10-20",3.0148,3.1511,2.9988,3.1351,393500.0],["2015-10-21",3.1431,3.1832,3.0228,3.0308,484500.0],["2015-10-22",3.0549,3.1752,3.0389,3.1431,635800.0],["2015-10-23",3.1752,3.2153,3.111,3.1671,578200.0],["2015-10-26",3.0629,3.2072,3.0228,3.1511,508500.0],["2015-10-27",3.1511,3.1511,2.9667,2.9907,769600.0],["2015-10-28",2.9907,3.2553,2.9747,3.2072,1005000.0],["2015-10-29",3.2153,3.3756,3.1431,3.1591,654100.0],["2015-10-30",3.1511,3.1832,3.0068,3.0389,735500.0],["2015-11-02",3.0469,3.119,3.0068,3.0629,490100.0],["2015-11-03",3.0549,3.119,3.0389,3.0469,486500.0],["2015-11-04",3.0629,3.103,3.0068,3.0469,267200.0],["2015-11-05",3.0629,3.2954,3.0469,3.2794,733300.0],["2015-11-06",3.528,3.6402,3.3355,3.6001,1231100.0],["2015-11-09",3.56,3.7204,3.5119,3.5921,1468300.0],["2015-11-10",3.5841,3.6643,3.4798,3.5039,712100.0],["2015-11-11",3.528,3.568,3.3756,3.4718,743600.0],["2015-11-12",3.4157,3.4558,3.1912,3.2233,451400.0],["2015-11-13",3.1912,3.2233,3.0709,3.111,635500.0],["2015-11-16",3.1271,3.1511,3.0308,3.1351,393600.0],["2015-11-17",3.1511,3.2714,3.103,3.1752,481700.0],["2015-11-18",3.1752,3.2313,3.111,3.2233,431000.0],["2015-11-19",3.2233,3.2393,3.087,3.111,492000.0],["2015-11-20",3.1351,3.1752,3.0389,3.0709,822600.0],["2015-11-23",3.0789,3.103,3.0148,3.0549,734700.0],["2015-11-24",3.0389,3.087,3.0068,3.0389,882500.0],["2015-11-25",3.0549,3.1431,3.0148,3.1271,368200.0],["2015-11-27",3.119,3.1271,3.0549,3.0789,177500.0],["2015-11-30",3.095,3.1431,3.0068,3.0068,783700.0],["2015-12-01",3.0308,3.095,2.9587,2.9667,811000.0],["2015-12-02",2.9587,3.0228,2.8063,2.8625,931200.0],["2015-12-03",2.8785,2.9747,2.7662,2.7662,781100.0],["2015-12-04",2.7582,2.8544,2.7101,2.7662,886600.0],["2015-12-07",2.7743,2.7743,2.4535,2.5337,1943900.0],["2015-12-08",2.4696,2.5337,2.4455,2.4616,707100.0],["2015-12-09",2.4295,2.5337,2.4215,2.4616,774500.0],["2015-12-10",2.4616,2.7743,2.4455,2.6861,2280500.0],["2015-12-11",2.662,2.7021,2.5257,2.5417,1588000.0],["2015-12-14",2.5337,2.5658,2.4134,2.4535,1547400.0],["2015-12-15",2.4455,2.6299,2.4455,2.5498,1260200.0],["2015-12-16",2.5658,2.6861,2.4134,2.5417,2032200.0],["2015-12-17",2.5578,2.6059,2.4696,2.5097,1120800.0],["2015-12-18",2.4936,2.662,2.4455,2.5658,18512800.0],["2015-12-21",2.6139,2.8384,2.5658,2.7422,1620700.0],["2015-12-22",2.7502,2.8143,2.67,2.8063,1036500.0],["2015-12-23",2.8384,2.8464,2.7021,2.7101,922100.0],["2015-12-24",2.7261,2.8785,2.7181,2.8625,449900.0],["2015-12-28",2.8544,2.8625,2.7582,2.7823,810500.0],["2015-12-29",2.8384,2.8384,2.7101,2.7261,1100200.0],["2015-12-30",2.6941,2.7261,2.6219,2.6299,1044800.0],["2015-12-31",2.646,2.654,2.5979,2.6059,732000.0],["2016-01-04",2.5097,2.5898,2.4856,2.5578,953200.0],["2016-01-05",2.5818,2.5818,2.4936,2.5016,711300.0],["2016-01-06",2.4776,2.5337,2.4535,2.5097,640800.0],["2016-01-07",2.4535,2.4936,2.4134,2.4936,2156600.0],["2016-01-08",2.5097,2.5498,2.3814,2.3974,1357800.0],["2016-01-11",2.3974,2.4134,2.3493,2.3814,894800.0],["2016-01-12",2.3974,2.4134,2.2531,2.3172,1141700.0],["2016-01-13",2.3172,2.3653,2.1729,2.1889,1044100.0],["2016-01-14",2.1889,2.213,2.1168,2.1488,1989500.0],["2016-01-15",2.0767,2.1088,1.9965,2.0526,1439200.0],["2016-01-19",2.1007,2.1007,1.9083,1.9243,1952900.0],["2016-01-20",1.8842,1.8923,1.7079,1.764,2757600.0],["2016-01-21",1.7479,1.8682,1.7479,1.764,1348000.0],["2016-01-22",1.7961,1.8602,1.764,1.8442,1605600.0],["2016-01-25",1.8442,1.8442,1.6517,1.6678,1368800.0],["2016-01-26",1.6998,1.756,1.6517,1.7319,1716600.0],["2016-01-27",1.7079,1.8522,1.6998,1.8121,1548900.0],["2016-01-28",1.8442,1.9243,1.8281,1.8442,999400.0],["2016-01-29",1.764,2.0847,1.7239,2.0847,3040400.0],["2016-02-01",1.9965,2.0206,1.8842,2.0045,1002200.0],["2016-02-02",1.9404,2.0206,1.9083,2.0125,1909300.0],["2016-02-03",2.0206,2.0206,1.9003,1.9805,1582400.0],["2016-02-04",1.9564,2.1168,1.9564,2.0286,824200.0],["2016-02-05",2.0606,2.1088,1.9644,1.9644,741500.0],["2016-02-08",1.9163,1.9243,1.8522,1.9083,1327000.0],["2016-02-09",1.8522,1.8682,1.788,1.8361,730700.0],["2016-02-10",1.8442,1.8923,1.78,1.788,549900.0],["2016-02-11",1.7479,1.78,1.6758,1.756,872500.0],["2016-02-12",1.78,1.9484,1.78,1.9484,1925600.0],["2016-02-16",1.9003,2.0687,1.9003,2.0687,792100.0],["2016-02-17",2.0687,2.1569,2.0125,2.0446,685800.0],["2016-02-18",2.0526,2.0687,1.9564,1.9644,678900.0],["2016-02-19",1.9484,2.0045,1.9324,1.9564,238200.0],["2016-02-22",1.9805,2.0526,1.9724,2.0526,758100.0],["2016-02-23",2.0206,2.0286,1.8442,1.8842,745400.0],["2016-02-24",1.8442,1.8923,1.78,1.8522,746200.0],["2016-02-25",1.8923,1.9083,1.8201,1.9083,580800.0],["2016-02-26",1.9324,2.0526,1.9324,2.0526,577700.0],["2016-02-29",2.0767,2.1729,2.0045,2.1488,1392900.0],["2016-03-01",2.1569,2.2932,2.1248,2.2531,1119100.0],["2016-03-02",2.3012,2.3734,2.1809,2.3734,1083900.0],["2016-03-03",2.3894,2.3974,2.3092,2.3814,950900.0],["2016-03-04",2.4215,2.4215,2.2611,2.3092,1350700.0],["2016-03-07",2.2611,2.4215,2.2611,2.4134,1343600.0],["2016-03-08",2.3734,2.3734,2.1649,2.2932,793000.0],["2016-03-09",2.3252,2.3573,2.1889,2.221,472500.0],["2016-03-10",2.213,2.2852,2.205,2.2691,1212400.0],["2016-03-11",2.3012,2.4295,2.2691,2.4134,900800.0],["2016-03-14",2.4134,2.4295,2.3252,2.4134,571600.0],["2016-03-15",2.3894,2.4455,2.2691,2.4054,840500.0],["2016-03-16",2.4054,2.4375,2.2611,2.2852,357100.0],["2016-03-17",2.3333,2.3894,2.213,2.3814,620400.0],["2016-03-18",2.4054,2.5417,2.3653,2.5257,1521800.0],["2016-03-21",2.5177,2.5658,2.3493,2.3573,478600.0],["2016-03-22",2.3493,2.3734,2.2691,2.3653,334600.0],["2016-03-23",2.3653,2.3734,2.205,2.205,429100.0],["2016-03-24",2.205,2.2451,2.1248,2.1569,654900.0],["2016-03-28",2.229,2.2852,2.1649,2.221,440300.0],["2016-03-29",2.1729,2.2611,2.1168,2.2451,537600.0],["2016-03-30",2.2691,2.3734,2.2451,2.3413,1070700.0],["2016-03-31",2.3333,2.3493,2.2852,2.3413,482300.0],["2016-04-01",2.3092,2.3493,2.2451,2.3172,422200.0],["2016-04-04",2.3172,2.3333,2.221,2.229,390800.0],["2016-04-05",2.221,2.237,2.1248,2.1649,731700.0],["2016-04-06",2.1649,2.213,2.1168,2.1809,400700.0],["2016-04-07",2.1488,2.205,2.0206,2.0446,2069500.0],["2016-04-08",2.1488,2.213,2.0847,2.1328,620300.0],["2016-04-11",2.1649,2.3252,2.1649,2.2691,614800.0],["2016-04-12",2.2771,2.3333,2.229,2.2771,459800.0],["2016-04-13",2.3172,2.4054,2.3172,2.3653,1286100.0],["2016-04-14",2.3653,2.4856,2.3573,2.4616,638600.0],["2016-04-15",2.4455,2.5337,2.4455,2.5177,486800.0],["2016-04-18",2.5016,2.6059,2.4936,2.5578,585500.0],["2016-04-19",2.5818,2.6059,2.5337,2.5578,478100.0],["2016-04-20",2.5578,2.646,2.5498,2.6059,661500.0],["2016-04-21",2.646,2.678,2.5979,2.67,557100.0],["2016-04-22",2.7021,2.8143,2.678,2.7743,981200.0],["2016-04-25",2.7743,2.8464,2.7101,2.8304,673100.0],["2016-04-26",2.8945,3.0068,2.7502,2.9988,945100.0],["2016-04-27",2.9988,3.103,2.9827,3.087,1185600.0],["2016-04-28",3.087,3.1912,3.0549,3.103,749400.0],["2016-04-29",3.1511,3.1992,3.0709,3.1271,1062200.0],["2016-05-02",3.1591,3.1591,3.0469,3.1511,845900.0],["2016-05-03",3.1271,3.1271,2.8625,2.9266,738200.0],["2016-05-04",2.8865,3.0228,2.8625,2.8705,818900.0],["2016-05-05",2.9186,3.0308,2.8625,2.9426,543300.0],["2016-05-06",2.9025,2.9827,2.8865,2.9827,646500.0],["2016-05-09",3.0068,3.0068,2.8464,2.9346,622500.0],["2016-05-10",2.9747,3.0549,2.9426,3.0308,358700.0],["2016-05-11",3.0308,3.103,3.0068,3.0789,707700.0],["2016-05-12",3.0789,3.111,2.9186,2.9587,617200.0],["2016-05-13",2.9426,3.0389,2.8705,2.8865,341900.0],["2016-05-16",2.8865,3.0469,2.8865,3.0469,566800.0],["2016-05-17",3.0148,3.119,2.9346,2.9907,655100.0],["2016-05-18",2.9827,3.1752,2.9667,3.1671,974800.0],["2016-05-19",3.1351,3.3596,3.103,3.2714,1127200.0],["2016-05-20",3.2874,3.3516,3.2553,3.3275,560100.0],["2016-05-23",3.3676,3.3676,3.2473,3.3516,464300.0],["2016-05-24",3.3596,3.4638,3.3195,3.3997,636500.0],["2016-05-25",3.4077,3.4879,3.3676,3.4237,413000.0],["2016-05-26",3.4558,3.4558,3.3355,3.4077,417400.0],["2016-05-27",3.3836,3.4317,3.2874,3.3275,795700.0],["2016-05-31",3.3195,3.4879,3.3195,3.3756,1088500.0],["2016-06-01",3.3596,3.5039,3.2874,3.4718,797300.0],["2016-06-02",3.4879,3.528,3.4157,3.5119,470700.0],["2016-06-03",3.4077,3.4478,3.2553,3.3997,602600.0],["2016-06-06",3.3997,3.568,3.3916,3.56,542600.0],["2016-06-07",3.56,3.6322,3.528,3.5921,565600.0],["2016-06-08",3.5921,3.7044,3.568,3.6081,811700.0],["2016-06-09",3.552,3.5841,3.4398,3.552,921500.0],["2016-06-10",3.4879,3.4959,3.4237,3.4718,540300.0],["2016-06-13",3.4718,3.5039,3.3836,3.4237,780400.0],["2016-06-14",3.3836,3.4798,3.2072,3.2634,811500.0],["2016-06-15",3.2874,3.3435,3.2233,3.2393,874100.0],["2016-06-16",3.2072,3.2153,3.111,3.2072,630200.0],["2016-06-17",3.2313,3.3516,3.2313,3.2634,1752500.0],["2016-06-20",3.2233,3.4398,3.2233,3.3115,727400.0],["2016-06-21",3.3435,3.3676,3.2393,3.3596,335500.0],["2016-06-22",3.3516,3.4237,3.3195,3.3596,435800.0],["2016-06-23",3.4718,3.56,3.4478,3.536,556000.0],["2016-06-24",3.2153,3.3836,3.1992,3.3115,1586400.0],["2016-06-27",3.2874,3.2874,2.8785,2.8865,1051800.0],["2016-06-28",2.9426,3.0709,2.9106,3.0709,498900.0],["2016-06-29",3.1912,3.2072,3.0549,3.103,947000.0],["2016-06-30",3.1671,3.2153,3.0549,3.1832,1557700.0],["2016-07-01",3.1752,3.4237,3.1591,3.3115,1097000.0],["2016-07-05",3.2794,3.2794,3.0709,3.1671,571200.0],["2016-07-06",3.1351,3.2393,3.0629,3.1431,456000.0],["2016-07-07",3.1992,3.2874,3.1351,3.2072,285300.0],["2016-07-08",3.3275,3.4157,3.3115,3.3435,679900.0],["2016-07-11",3.4077,3.4558,3.3676,3.4317,521200.0],["2016-07-12",3.4798,3.544,3.4398,3.4959,880000.0],["2016-07-13",3.5199,3.5199,3.4157,3.4718,571000.0],["2016-07-14",3.568,3.6322,3.552,3.5761,447200.0],["2016-07-15",3.6402,3.6482,3.5039,3.6081,286300.0],["2016-07-18",3.6322,3.6723,3.5841,3.6402,257900.0],["2016-07-19",3.6402,3.6883,3.56,3.568,413200.0],["2016-07-20",3.552,3.6402,3.4798,3.6081,218600.0],["2016-07-21",3.6322,3.6402,3.544,3.568,286700.0],["2016-07-22",3.552,3.7926,3.544,3.7605,467000.0],["2016-07-25",3.7364,3.7765,3.6883,3.7364,298800.0],["2016-07-26",3.6562,3.8086,3.6001,3.8086,492200.0],["2016-07-27",3.8086,3.8086,3.7044,3.7284,443700.0],["2016-07-28",3.7044,3.7525,3.6723,3.7444,349800.0],["2016-07-29",3.7204,3.7444,3.6322,3.6803,449500.0],["2016-08-01",3.6723,3.7364,3.6242,3.6402,520800.0],["2016-08-02",3.6162,3.6723,3.544,3.544,468300.0],["2016-08-03",3.552,3.6001,3.4398,3.4879,798700.0],["2016-08-04",3.4638,3.6001,3.4558,3.544,381700.0],["2016-08-05",3.5921,3.7685,3.56,3.6803,570400.0],["2016-08-08",3.6322,3.7444,3.568,3.7044,481600.0],["2016-08-09",3.6883,3.7525,3.6322,3.6322,396100.0],["2016-08-10",3.6081,3.6803,3.5039,3.5119,1448500.0],["2016-08-11",3.544,3.552,3.4398,3.4718,690000.0],["2016-08-12",3.4558,3.536,3.4478,3.5119,730600.0],["2016-08-15",3.4638,3.6562,3.4317,3.6562,629800.0],["2016-08-16",3.6242,3.7364,3.6242,3.7044,500500.0],["2016-08-17",3.6803,3.7444,3.6562,3.6723,417600.0],["2016-08-18",3.6723,3.7444,3.6322,3.6963,603100.0],["2016-08-19",3.6963,3.7364,3.6562,3.7284,786500.0],["2016-08-22",3.7124,3.7765,3.6482,3.7765,243800.0],["2016-08-23",3.7765,3.8246,3.7364,3.7605,425500.0],["2016-08-24",3.7605,3.8006,3.7204,3.7605,249700.0],["2016-08-25",3.7605,3.8808,3.7124,3.8808,380200.0],["2016-08-26",3.8968,3.9128,3.7926,3.9048,454400.0],["2016-08-29",3.9289,4.0171,3.8968,3.993,613700.0],["2016-08-30",3.969,4.009,3.9128,3.9529,246400.0],["2016-08-31",3.9609,4.009,3.8888,3.9289,699400.0],["2016-09-01",3.9529,3.993,3.8246,3.8727,397100.0],["2016-09-02",3.9048,4.009,3.8487,4.009,376700.0],["2016-09-06",4.009,4.009,3.7284,3.8246,523600.0],["2016-09-07",3.8246,3.9048,3.8086,3.8407,529400.0],["2016-09-08",3.8407,3.9529,3.8407,3.9048,367600.0],["2016-09-09",3.8808,3.9289,3.7926,3.8086,466300.0],["2016-09-12",3.7765,3.8407,3.6883,3.8407,414800.0],["2016-09-13",3.7525,3.7926,3.6242,3.6723,445200.0],["2016-09-14",3.6562,3.7685,3.6162,3.6723,388700.0],["2016-09-15",3.6883,3.7525,3.6162,3.7364,407300.0],["2016-09-16",3.7044,3.7685,3.6402,3.7605,1346100.0],["2016-09-19",3.8006,3.8968,3.7525,3.7845,366200.0],["2016-09-20",3.8487,3.8727,3.7765,3.8487,292400.0],["2016-09-21",3.8888,3.9128,3.8326,3.8968,302400.0],["2016-09-22",3.9128,4.0251,3.8808,4.0171,488200.0],["2016-09-23",3.9529,4.0251,3.9128,3.977,430700.0],["2016-09-26",3.9449,3.977,3.8727,3.9048,444300.0],["2016-09-27",3.8808,3.977,3.8407,3.969,432000.0],["2016-09-28",3.9609,4.1534,3.9449,4.1454,525000.0],["2016-09-29",4.1293,4.1694,4.001,4.0411,610900.0],["2016-09-30",4.0652,4.2175,4.001,4.1694,938200.0],["2016-10-03",4.1213,4.1854,4.0732,4.1213,585300.0],["2016-10-04",4.1133,4.2736,4.1053,4.1614,533300.0],["2016-10-05",4.2015,4.4019,4.1774,4.2977,816900.0],["2016-10-06",4.2977,4.3699,4.2817,4.3618,467200.0],["2016-10-07",4.3538,4.3538,4.1774,4.2416,727700.0],["2016-10-10",4.2817,4.3699,4.2817,4.3458,356700.0],["2016-10-11",4.3458,4.3538,4.2015,4.2576,334700.0],["2016-10-12",4.2817,4.3217,4.2255,4.2496,259600.0],["2016-10-13",4.2015,4.2656,4.0572,4.1454,484400.0],["2016-10-14",4.2335,4.2736,4.1534,4.2416,357300.0],["2016-10-17",4.3057,4.3217,4.1293,4.1373,419300.0],["2016-10-18",4.2095,4.2335,4.1453,4.1935,353900.0],["2016-10-19",4.2095,4.3378,4.1935,4.2897,581700.0],["2016-10-20",4.2897,4.3137,4.2255,4.2496,276300.0],["2016-10-21",4.1694,4.2335,4.1614,4.1854,391100.0],["2016-10-24",4.2817,4.3298,4.2255,4.2496,813900.0],["2016-10-25",4.3859,4.442,4.0732,4.3538,585900.0],["2016-10-26",4.3538,4.3699,4.2656,4.3137,800300.0],["2016-10-27",4.3538,4.3939,4.2335,4.2335,1607400.0],["2016-10-28",4.2175,4.2656,4.1293,4.1373,720300.0],["2016-10-31",4.1373,4.1614,4.0732,4.1133,1198500.0],["2016-11-01",4.1373,4.1774,3.969,4.0411,809800.0],["2016-11-02",4.001,4.0411,3.8326,3.8487,648300.0],["2016-11-03",3.8808,3.9609,3.8647,3.9369,678400.0],["2016-11-04",3.9449,4.0572,3.8888,3.9369,903800.0],["2016-11-07",4.0812,4.1694,4.0491,4.1534,595700.0],["2016-11-08",4.0972,4.1774,4.0652,4.1213,512300.0],["2016-11-09",4.2576,4.3699,4.1293,4.3137,1882900.0],["2016-11-10",4.4099,4.9953,4.3458,4.891,2409700.0],["2016-11-11",4.883,4.9151,4.7708,4.891,1713000.0],["2016-11-14",5.0033,5.1717,4.9552,5.0995,1641400.0],["2016-11-15",4.9472,5.1957,4.8189,5.1877,692000.0],["2016-11-16",5.1396,5.1797,4.9792,5.0434,874200.0],["2016-11-17",5.0434,5.2198,5.0434,5.1556,606600.0],["2016-11-18",5.1316,5.2919,5.1316,5.2839,829500.0],["2016-11-21",5.3481,5.3641,5.0915,5.1636,562200.0],["2016-11-22",5.2518,5.324,5.1316,5.2759,1268500.0],["2016-11-23",5.2839,5.4844,5.2438,5.34,1091900.0],["2016-11-25",5.316,5.316,5.1155,5.1877,396400.0],["2016-11-28",5.1476,5.1957,5.0033,5.0273,736400.0],["2016-11-29",5.0995,5.1957,5.0113,5.1075,549500.0],["2016-11-30",4.7307,4.8429,4.6906,4.7467,12511100.0],["2016-12-01",4.7627,4.875,4.7146,4.8028,4241500.0],["2016-12-02",4.7788,4.8509,4.7227,4.7788,3128900.0],["2016-12-05",4.867,4.9311,4.7627,4.7708,3185500.0],["2016-12-06",4.8269,4.899,4.7948,4.8108,3145600.0],["2016-12-07",4.859,4.867,4.7627,4.8269,2440500.0],["2016-12-08",4.8429,5.0273,4.8109,4.9552,2169100.0],["2016-12-09",5.0033,5.2037,4.9552,5.1717,3107000.0],["2016-12-12",5.1155,5.1797,5.0273,5.0835,1797900.0],["2016-12-13",5.1396,5.1476,5.0193,5.0434,1769400.0],["2016-12-14",4.9792,5.1797,4.9472,5.0113,1281900.0],["2016-12-15",5.0514,5.2759,5.0273,5.2118,1753200.0],["2016-12-16",5.2518,5.308,5.1316,5.1476,6207100.0],["2016-12-19",5.1316,5.2679,5.1155,5.2518,1309900.0],["2016-12-20",5.2599,5.5726,5.2518,5.5565,1909500.0],["2016-12-21",5.5565,5.5565,5.4282,5.4764,777600.0],["2016-12-22",5.4764,5.5645,5.4523,5.5004,753700.0],["2016-12-23",5.4844,5.5726,5.4683,5.5325,444600.0],["2016-12-27",5.5325,5.5966,5.5325,5.5645,623200.0],["2016-12-28",5.5966,5.6527,5.4363,5.5405,964600.0],["2016-12-29",5.5245,5.5726,5.2839,5.3721,897000.0],["2016-12-30",5.3882,5.4042,5.2919,5.3,1276300.0],["2017-01-03",5.3801,5.5245,5.3,5.3962,1131700.0],["2017-01-04",5.4202,5.5485,5.3801,5.5405,928000.0],["2017-01-05",5.5726,5.5726,5.3,5.4764,915600.0],["2017-01-06",5.5084,5.5966,5.4443,5.4764,869900.0],["2017-01-09",5.4282,5.5164,5.332,5.4042,929200.0],["2017-01-10",5.3962,5.6127,5.3882,5.6127,1461700.0],["2017-01-11",5.5886,5.6287,5.4363,5.6127,1107400.0],["2017-01-12",5.5646,5.5646,5.308,5.3641,1375100.0],["2017-01-13",5.4603,5.5966,5.3882,5.4042,1200300.0],["2017-01-17",5.2919,5.316,5.1316,5.1797,781800.0],["2017-01-18",5.1877,5.2518,5.0594,5.2438,1175200.0],["2017-01-19",5.2759,5.3,5.1316,5.1797,689600.0],["2017-01-20",5.1797,5.34,5.1797,5.308,788100.0],["2017-01-23",5.2518,5.3561,5.2037,5.2438,634200.0],["2017-01-24",5.2919,5.4202,5.2198,5.3641,974900.0],["2017-01-25",5.4763,5.5726,5.4202,5.5164,861300.0],["2017-01-26",5.5084,5.6287,5.4523,5.5405,960400.0],["2017-01-27",5.6046,5.6127,5.3801,5.3962,1203600.0],["2017-01-30",5.316,5.3481,5.1957,5.308,1131300.0],["2017-01-31",5.3,5.4122,5.2599,5.3882,950500.0],["2017-02-01",5.4523,5.5806,5.4122,5.5004,1224200.0],["2017-02-02",5.1075,5.1877,5.0113,5.1636,17165700.0],["2017-02-03",5.2438,5.3,5.1556,5.2839,3791000.0],["2017-02-06",5.2278,5.4282,5.2278,5.2919,3280400.0],["2017-02-07",5.3481,5.4042,5.2518,5.324,2739000.0],["2017-02-08",5.2278,5.332,5.1236,5.316,1780600.0],["2017-02-09",5.3481,5.3801,5.2118,5.332,1766600.0],["2017-02-10",5.3561,5.3641,5.2438,5.308,4099600.0],["2017-02-13",5.3962,5.4042,5.2919,5.34,1992200.0],["2017-02-14",5.308,5.3721,5.2438,5.2599,2643500.0],["2017-02-15",5.2759,5.34,5.2679,5.2919,2238000.0],["2017-02-16",5.2839,5.2919,5.2118,5.2518,1209200.0],["2017-02-17",5.2198,5.2839,5.1717,5.2518,1220100.0],["2017-02-21",5.2919,5.316,5.1957,5.2438,1272700.0],["2017-02-22",5.2198,5.2759,5.1957,5.2198,1548900.0],["2017-02-23",5.2438,5.2919,5.1556,5.2839,1837600.0],["2017-02-24",5.1556,5.2278,5.1075,5.1957,816800.0],["2017-02-27",5.1957,5.2599,5.1717,5.2518,1510200.0],["2017-02-28",5.2037,5.2278,5.0835,5.1155,1805200.0],["2017-03-01",5.2759,5.2919,5.2037,5.2438,2862200.0],["2017-03-02",5.2438,5.2438,5.1075,5.1236,1260700.0],["2017-03-03",5.1396,5.1717,5.0354,5.0514,966800.0],["2017-03-06",4.9872,4.9872,4.9071,4.9472,1303200.0],["2017-03-07",4.9311,5.0273,4.9071,4.9872,1033500.0],["2017-03-08",5.0354,5.0514,4.9311,4.9311,1114600.0],["2017-03-09",4.9391,4.9872,4.8509,4.859,1243000.0],["2017-03-10",4.891,4.899,4.7066,4.7627,1473600.0],["2017-03-13",4.7387,4.8429,4.7387,4.7868,1146300.0],["2017-03-14",4.7387,4.7627,4.5783,4.5944,1801400.0],["2017-03-15",4.6264,4.7307,4.5703,4.5783,1685500.0],["2017-03-16",4.6184,4.7868,4.6104,4.7307,1258400.0],["2017-03-17",4.7387,4.9311,4.7146,4.7948,6828300.0],["2017-03-20",4.7708,4.7708,4.6345,4.6345,941200.0],["2017-03-21",4.6745,4.6745,4.3137,4.3378,1993000.0],["2017-03-22",4.2817,4.3779,4.2255,4.3217,1586200.0],["2017-03-23",4.3137,4.442,4.2897,4.3779,924400.0],["2017-03-24",4.4019,4.442,4.3137,4.3699,683300.0],["2017-03-27",4.2015,4.3618,4.2015,4.3618,987000.0],["2017-03-28",4.3298,4.434,4.2817,4.3939,1146900.0],["2017-03-29",4.3538,4.442,4.3298,4.4019,830000.0],["2017-03-30",4.4019,4.5863,4.3939,4.5222,1275900.0],["2017-03-31",4.5062,4.5703,4.4661,4.5302,1359900.0],["2017-04-03",4.5302,4.5703,4.418,4.5222,1172300.0],["2017-04-04",4.4901,4.5863,4.4821,4.5703,1237900.0],["2017-04-05",4.6184,4.6826,4.442,4.4741,1491600.0],["2017-04-06",4.4581,4.5703,4.434,4.5382,1353600.0],["2017-04-07",4.4981,4.5302,4.426,4.442,1055500.0],["2017-04-10",4.45,4.4981,4.3699,4.434,650300.0],["2017-04-11",4.4019,4.4981,4.3699,4.4821,1392600.0],["2017-04-12",4.4661,4.4821,4.3939,4.426,1152100.0],["2017-04-13",4.3779,4.4581,4.2656,4.2736,1165900.0],["2017-04-17",4.2817,4.2897,4.1935,4.2817,1125900.0],["2017-04-18",4.2335,4.3137,4.2175,4.2656,749700.0],["2017-04-19",4.3378,4.3779,4.2576,4.2576,554700.0],["2017-04-20",4.2977,4.3699,4.2736,4.3217,950900.0],["2017-04-21",4.3137,4.3779,4.2977,4.3298,789200.0],["2017-04-24",4.4821,4.5463,4.418,4.418,1127800.0],["2017-04-25",4.4019,4.6986,4.3618,4.6665,1944800.0],["2017-04-26",4.6906,4.891,4.6665,4.859,1183700.0],["2017-04-27",4.867,4.9071,4.7708,4.8189,972800.0],["2017-04-28",4.7868,4.859,4.7066,4.7146,874600.0],["2017-05-01",4.7627,4.9231,4.7146,4.8429,1221300.0],["2017-05-02",4.859,4.9231,4.8028,4.883,1768700.0],["2017-05-03",4.8349,4.9071,4.7708,4.9071,2366800.0],["2017-05-04",4.9872,5.0033,4.8189,4.859,1150600.0],["2017-05-05",4.867,4.867,4.7708,4.7948,559500.0],["2017-05-08",4.8269,4.8349,4.7467,4.7948,692600.0],["2017-05-09",4.7948,4.8429,4.7307,4.7467,1124500.0],["2017-05-10",4.5302,4.6745,4.426,4.6104,3902000.0],["2017-05-11",4.5703,4.6505,4.5222,4.5783,2574700.0],["2017-05-12",4.5062,4.5863,4.4981,4.5703,1380200.0],["2017-05-15",4.5944,4.6104,4.5382,4.5623,1101300.0],["2017-05-16",4.5463,4.5863,4.4821,4.4901,1176000.0],["2017-05-17",4.4901,4.4901,4.2175,4.2656,2106600.0],["2017-05-18",4.2335,4.3378,4.2335,4.2977,1395600.0],["2017-05-19",4.2897,4.3859,4.2897,4.3458,1677700.0],["2017-05-22",4.3859,4.3859,4.2736,4.3458,1076700.0],["2017-05-23",4.3458,4.4581,4.3057,4.426,1114400.0],["2017-05-24",4.434,4.45,4.2977,4.3298,1500300.0],["2017-05-25",4.3217,4.3859,4.2736,4.3298,982300.0],["2017-05-26",4.3298,4.3699,4.2977,4.3137,1027100.0],["2017-05-30",4.2897,4.3137,4.2175,4.2335,965700.0],["2017-05-31",4.2416,4.2416,4.0732,4.1614,1355800.0],["2017-06-01",4.1774,4.2817,4.1453,4.2736,976400.0],["2017-06-02",4.2015,4.3458,4.1774,4.2015,1301600.0],["2017-06-05",4.1935,4.434,4.1614,4.3618,1632200.0],["2017-06-06",4.3217,4.3217,4.1935,4.2817,1578300.0],["2017-06-07",4.2817,4.3057,4.1854,4.2496,1757100.0],["2017-06-08",4.2496,4.5543,4.2015,4.3939,2973200.0],["2017-06-09",4.426,4.6184,4.426,4.6024,1886700.0],["2017-06-12",4.6104,4.7547,4.5543,4.6345,1386000.0],["2017-06-13",4.7146,4.7227,4.6024,4.6345,949800.0],["2017-06-14",4.5623,4.6104,4.45,4.6024,956800.0],["2017-06-15",4.5543,4.6665,4.5302,4.5783,612000.0],["2017-06-16",4.5543,4.6264,4.5142,4.6104,1810500.0],["2017-06-19",4.6665,4.7146,4.5703,4.5944,862800.0],["2017-06-20",4.5783,4.5944,4.5302,4.5463,678500.0],["2017-06-21",4.5382,4.5543,4.3939,4.3939,1168100.0],["2017-06-22",4.3939,4.426,4.3378,4.4099,774300.0],["2017-06-23",4.418,4.45,4.3378,4.4019,5591100.0],["2017-06-26",4.4019,4.45,4.3378,4.4019,905200.0],["2017-06-27",4.45,4.5382,4.3859,4.5062,1877000.0],["2017-06-28",4.5703,4.6104,4.4901,4.4981,3187400.0],["2017-06-29",4.6345,4.6745,4.5623,4.6345,1263900.0],["2017-06-30",4.6345,4.6826,4.5623,4.6425,891300.0],["2017-07-03",4.6665,4.8509,4.6665,4.8269,710700.0],["2017-07-05",4.8269,4.8349,4.7146,4.7868,834200.0],["2017-07-06",4.7788,4.899,4.7547,4.8108,1220900.0],["2017-07-07",4.8349,4.883,4.7387,4.875,731000.0],["2017-07-10",4.8509,4.9151,4.8108,4.8189,1265500.0],["2017-07-11",4.8429,4.8429,4.7387,4.7948,925400.0],["2017-07-12",4.7708,4.867,4.7708,4.8189,555300.0],["2017-07-13",4.8509,4.8509,4.7467,4.7868,598800.0],["2017-07-14",4.6826,4.7627,4.6585,4.7307,566200.0],["2017-07-17",4.7307,4.7708,4.6585,4.7467,764400.0],["2017-07-18",4.6986,4.7627,4.6505,4.7467,633400.0],["2017-07-19",4.7708,4.8189,4.7146,4.8028,624000.0],["2017-07-20",4.8108,4.8189,4.7146,4.7627,406500.0],["2017-07-21",4.8028,4.8509,4.6425,4.6425,1030600.0],["2017-07-24",4.6505,4.6986,4.6264,4.6906,989400.0],["2017-07-25",4.7788,4.859,4.7627,4.8028,640700.0],["2017-07-26",4.8028,4.8109,4.6264,4.6505,623400.0],["2017-07-27",4.6745,4.7467,4.6425,4.6986,534800.0],["2017-07-28",4.859,4.859,4.7227,4.8269,945100.0],["2017-07-31",4.875,4.875,4.6906,4.6986,669000.0],["2017-08-01",4.7467,4.8429,4.7146,4.7227,871500.0],["2017-08-02",4.7387,4.7948,4.6986,4.7627,582700.0],["2017-08-03",4.5783,4.7547,4.5703,4.6665,12065300.0],["2017-08-04",4.6986,4.7467,4.6745,4.6986,3080600.0],["2017-08-07",4.6986,4.7307,4.6585,4.6585,1357500.0],["2017-08-08",4.6264,4.7146,4.5944,4.6024,1632800.0],["2017-08-09",4.5302,4.6024,4.4981,4.5783,1960700.0],["2017-08-10",4.442,4.5382,4.442,4.4741,2104400.0],["2017-08-11",4.4581,4.5382,4.4581,4.4981,1769900.0],["2017-08-14",4.5543,4.6184,4.5142,4.5944,912800.0],["2017-08-15",4.6505,4.6505,4.5382,4.5623,819100.0],["2017-08-16",4.5863,4.5863,4.4901,4.5142,634100.0],["2017-08-17",4.4981,4.5382,4.3618,4.3699,957200.0],["2017-08-18",4.3217,4.426,4.2736,4.4099,1040600.0],["2017-08-21",4.3859,4.418,4.3618,4.3779,559600.0],["2017-08-22",4.426,4.4741,4.4099,4.434,513500.0],["2017-08-23",4.3699,4.4981,4.3618,4.442,597200.0],["2017-08-24",4.4741,4.5543,4.442,4.5463,932600.0],["2017-08-25",4.5703,4.6345,4.5703,4.5863,951600.0],["2017-08-28",4.5863,4.5944,4.4901,4.5463,782800.0],["2017-08-29",4.442,4.5463,4.434,4.5222,846000.0],["2017-08-30",4.5142,4.5783,4.4981,4.5623,627100.0],["2017-08-31",4.5944,4.6104,4.5463,4.5543,891000.0],["2017-09-01",4.5703,4.6425,4.5623,4.6024,698500.0],["2017-09-05",4.5703,4.5783,4.3057,4.3057,1460400.0],["2017-09-06",4.3217,4.4581,4.3217,4.4019,1276700.0],["2017-09-07",4.3939,4.4019,4.2496,4.3458,1219600.0],["2017-09-08",4.3378,4.4099,4.2897,4.3298,866000.0],["2017-09-11",4.442,4.5703,4.3939,4.4821,878200.0],["2017-09-12",4.4981,4.5783,4.4901,4.5623,861400.0],["2017-09-13",4.5543,4.6264,4.5543,4.5863,1067600.0],["2017-09-14",4.5944,4.6264,4.5463,4.5623,921500.0],["2017-09-15",4.5623,4.6184,4.5142,4.5944,4375300.0],["2017-09-18",4.5944,4.6024,4.418,4.45,1912900.0],["2017-09-19",4.4741,4.5783,4.442,4.4741,2088500.0],["2017-09-20",4.434,4.5222,4.3699,4.418,1701300.0],["2017-09-21",4.3939,4.5062,4.3939,4.4661,1067600.0],["2017-09-22",4.434,4.4981,4.418,4.426,1203900.0],["2017-09-25",4.45,4.5623,4.4099,4.426,2388100.0],["2017-09-26",4.434,4.4741,4.3779,4.4099,2303900.0],["2017-09-27",4.4901,4.4981,3.9369,3.985,4635600.0],["2017-09-28",4.0411,4.2095,3.993,4.1534,2577900.0],["2017-09-29",4.1453,4.2255,4.0972,4.1053,2050400.0],["2017-10-02",4.1053,4.2015,4.0812,4.1133,3391500.0],["2017-10-03",4.1133,4.1534,4.0411,4.0812,3850200.0],["2017-10-04",4.0732,4.1133,3.977,3.993,2389900.0],["2017-10-05",4.0171,4.1293,3.977,4.1133,4404800.0],["2017-10-06",4.1133,4.2255,4.1133,4.1935,1490500.0],["2017-10-09",4.1694,4.1694,4.0571,4.1213,1731000.0],["2017-10-10",4.1133,4.1293,4.0411,4.0491,1276400.0],["2017-10-11",4.0411,4.0572,3.8647,3.969,2124300.0],["2017-10-12",3.969,4.001,3.7845,3.8326,2319800.0],["2017-10-13",3.7845,3.8567,3.7284,3.7364,1385200.0],["2017-10-16",3.7364,3.9048,3.7364,3.8567,1244200.0],["2017-10-17",3.8888,3.9529,3.7926,3.8246,1692800.0],["2017-10-18",3.8246,3.9369,3.8086,3.8727,1172300.0],["2017-10-19",3.8487,3.8727,3.7765,3.8407,824100.0],["2017-10-20",3.8647,3.9048,3.8487,3.8487,951700.0],["2017-10-23",3.8647,3.8968,3.7685,3.7765,1323700.0],["2017-10-24",3.7926,3.8407,3.7765,3.8086,693400.0],["2017-10-25",3.8086,4.0411,3.8086,4.0411,1360500.0],["2017-10-26",4.0251,4.1614,4.001,4.1534,1735300.0],["2017-10-27",4.1213,4.1774,4.0652,4.1534,1622100.0],["2017-10-30",4.1373,4.1774,3.9369,3.9529,1524700.0],["2017-10-31",3.9609,4.2175,3.9609,4.1293,2285900.0],["2017-11-01",4.1453,4.1614,4.001,4.009,880700.0],["2017-11-02",4.001,4.1213,3.977,4.1053,911400.0],["2017-11-03",4.1053,4.1373,4.0732,4.1293,982000.0],["2017-11-06",4.1053,4.1614,4.0892,4.1293,1253400.0],["2017-11-07",4.1534,4.2496,3.985,4.001,1195900.0],["2017-11-08",3.9529,3.9609,3.7364,3.8086,3245300.0],["2017-11-09",3.8086,3.8407,3.6963,3.7765,1713400.0],["2017-11-10",3.7845,3.8888,3.7605,3.8246,1374000.0],["2017-11-13",3.7525,3.8006,3.6963,3.7685,2092500.0],["2017-11-14",3.7204,3.8246,3.5921,3.8086,3039400.0],["2017-11-15",3.7444,3.8968,3.7284,3.8808,3683500.0],["2017-11-16",3.9048,3.9369,3.7845,3.8808,2679700.0],["2017-11-17",3.8246,3.993,3.7204,3.9369,3110300.0],["2017-11-20",3.9369,3.9449,3.8166,3.8727,1877700.0],["2017-11-21",3.8647,4.009,3.8407,3.977,2557600.0],["2017-11-22",4.001,4.0491,3.977,4.009,1063000.0],["2017-11-24",4.009,4.0171,3.9128,3.9529,549100.0],["2017-11-27",3.9529,4.001,3.8487,3.9208,1621300.0],["2017-11-28",3.9529,4.1534,3.9289,4.1454,1809700.0],["2017-11-29",4.2015,4.2496,4.0972,4.1213,2081800.0],["2017-11-30",4.1614,4.1614,3.985,3.993,3555200.0],["2017-12-01",4.0171,4.0812,3.8407,4.0732,1843500.0],["2017-12-04",4.1614,4.2496,4.001,4.0331,3067100.0],["2017-12-05",4.0411,4.0732,3.977,4.009,1754400.0],["2017-12-06",4.001,4.0571,3.977,4.0251,1739700.0],["2017-12-07",4.0171,4.0892,3.993,4.0411,1509700.0],["2017-12-08",4.0652,4.1293,4.001,4.0331,6946700.0],["2017-12-11",4.0251,4.2015,4.009,4.0812,1540300.0],["2017-12-12",4.0732,4.1373,4.0491,4.0732,2973400.0],["2017-12-13",4.0571,4.1053,3.9609,3.9609,2153600.0],["2017-12-14",3.969,4.0491,3.8888,3.977,3018300.0],["2017-12-15",3.985,4.1293,3.8808,4.001,12577200.0],["2017-12-18",4.0491,4.1373,3.9529,4.0171,2778500.0],["2017-12-19",4.0652,4.0652,3.8888,3.985,3994600.0],["2017-12-20",4.009,4.1213,3.9529,4.1053,2455400.0],["2017-12-21",4.3378,4.434,4.2015,4.2897,4051600.0],["2017-12-22",4.2897,4.3057,4.1694,4.2255,1499900.0],["2017-12-26",4.2175,4.2416,4.1213,4.1694,924400.0],["2017-12-27",4.1614,4.1614,4.0812,4.0972,1584600.0],["2017-12-28",4.1293,4.1694,4.0892,4.1213,1371100.0],["2017-12-29",4.1534,4.1534,4.0572,4.0892,1723000.0],["2018-01-02",4.1133,4.1213,4.0251,4.0652,1866800.0],["2018-01-03",4.0732,4.1213,4.0491,4.0732,1104400.0],["2018-01-04",4.0972,4.1373,4.0491,4.1133,1485200.0],["2018-01-05",4.1133,4.1694,4.0892,4.1133,1368400.0],["2018-01-08",4.0972,4.1053,4.0411,4.0972,1619900.0],["2018-01-09",4.1373,4.1453,4.0732,4.1053,2106600.0],["2018-01-10",4.1133,4.2817,4.0972,4.1854,3228800.0],["2018-01-11",4.2255,4.3378,4.1774,4.3137,3211100.0],["2018-01-12",4.3538,4.3859,4.2977,4.3298,1688400.0],["2018-01-16",4.3458,4.3779,4.2817,4.3137,1265700.0],["2018-01-17",4.2977,4.3939,4.2656,4.3779,1386000.0],["2018-01-18",4.3618,4.4099,4.2977,4.3378,1081700.0],["2018-01-19",4.3137,4.3859,4.3137,4.3779,1445600.0],["2018-01-22",4.3378,4.3458,4.2656,4.3217,882900.0],["2018-01-23",4.2977,4.5623,4.2656,4.4901,3205900.0],["2018-01-24",4.5543,4.6104,4.4981,4.5382,5502100.0],["2018-01-25",4.5463,4.6104,4.5062,4.5543,2248800.0],["2018-01-26",4.5623,4.5863,4.4741,4.5062,3125300.0],["2018-01-29",4.7788,4.8509,4.4981,4.6745,4215200.0],["2018-01-30",4.6745,4.7788,4.6264,4.7547,3027200.0],["2018-01-31",4.8028,4.875,4.7948,4.8108,3057000.0],["2018-02-01",4.8028,4.9391,4.7948,4.899,3278800.0],["2018-02-02",4.883,4.9552,4.8108,4.8108,3329000.0],["2018-02-05",4.7627,4.9231,4.7066,4.7227,2555200.0],["2018-02-06",4.6345,4.8509,4.6184,4.8189,3181100.0],["2018-02-07",4.7868,4.8509,4.7307,4.7868,1950200.0],["2018-02-08",4.8109,4.8109,4.6264,4.6264,2050600.0],["2018-02-09",4.6826,4.7307,4.5543,4.6906,2211900.0],["2018-02-12",4.6986,4.7467,4.6024,4.6425,1265900.0],["2018-02-13",4.6024,4.6826,4.5623,4.6745,1770400.0],["2018-02-14",4.6745,4.8429,4.6425,4.8269,1767100.0],["2018-02-15",4.867,4.9391,4.8108,4.8269,4270300.0],["2018-02-16",4.8429,5.0354,4.8108,4.9953,1881600.0],["2018-02-20",4.9552,5.0193,4.883,4.9552,1261600.0],["2018-02-21",4.9391,5.0033,4.9071,4.9472,1932600.0],["2018-02-22",4.9632,5.0273,4.875,4.9151,1793900.0],["2018-02-23",4.9231,5.0033,4.9231,4.9953,1160400.0],["2018-02-26",5.0193,5.0434,4.883,4.9712,1294100.0],["2018-02-27",4.9792,5.0033,4.867,4.867,1165800.0],["2018-02-28",4.9071,4.9472,4.8269,4.8349,1505600.0],["2018-03-01",4.8429,4.9712,4.7948,4.8509,1424300.0],["2018-03-02",4.8028,4.9472,4.7387,4.9391,1535800.0],["2018-03-05",4.891,5.0113,4.8429,4.9953,1121800.0],["2018-03-06",5.0033,5.1155,4.9552,5.0835,1611500.0],["2018-03-07",5.0434,5.1636,5.0434,5.0995,1530400.0],["2018-03-08",5.1155,5.1636,5.0354,5.0915,1028200.0],["2018-03-09",5.1316,5.1877,5.0754,5.1476,1420200.0],["2018-03-12",5.1556,5.2037,5.1075,5.1636,934200.0],["2018-03-13",5.1877,5.1877,5.1075,5.1316,1252600.0],["2018-03-14",5.1556,5.1556,5.0113,5.0594,1306900.0],["2018-03-15",5.0674,5.1316,5.0193,5.1236,1033200.0],["2018-03-16",5.1316,5.1957,5.0915,5.1797,3257900.0],["2018-03-19",5.1396,5.1396,4.9552,5.0754,1418900.0],["2018-03-20",5.0835,5.1396,4.9872,5.0193,1017600.0],["2018-03-21",5.0193,5.0754,4.9792,5.0434,1245300.0],["2018-03-22",4.9712,4.9712,4.8028,4.8509,1824000.0],["2018-03-23",4.875,4.875,4.6345,4.6665,1576500.0],["2018-03-26",4.7146,4.867,4.7066,4.8509,1235900.0],["2018-03-27",4.8269,4.8429,4.6745,4.7307,2410400.0],["2018-03-28",4.7387,4.7868,4.6665,4.7627,1484600.0],["2018-03-29",4.7708,4.859,4.7627,4.8269,1625200.0],["2018-04-02",4.7948,4.891,4.7547,4.883,2575200.0],["2018-04-03",4.899,4.9872,4.8269,4.9872,2359300.0],["2018-04-04",4.883,5.0273,4.875,5.0193,1180900.0],["2018-04-05",5.0434,5.0915,4.9872,5.0754,1171600.0],["2018-04-06",5.0674,5.1957,4.9872,5.0594,3656100.0],["2018-04-09",5.0995,5.1476,4.9953,5.0193,1610400.0],["2018-04-10",5.0754,5.1316,4.9953,5.1075,1143800.0],["2018-04-11",5.0835,5.1957,5.0674,5.1556,1066200.0],["2018-04-12",5.1797,5.4122,5.1717,5.4042,1885700.0],["2018-04-13",5.4363,5.4443,5.3,5.3882,1216200.0],["2018-04-16",5.4363,5.4523,5.3,5.3801,720400.0],["2018-04-17",5.3882,5.3882,5.2518,5.3,1498100.0],["2018-04-18",5.3,5.34,5.2198,5.2198,1198600.0],["2018-04-19",5.2518,5.316,5.2358,5.2919,1362500.0],["2018-04-20",5.3,5.5405,5.3,5.4924,3010800.0],["2018-04-23",5.5405,5.5485,5.4042,5.4603,1406100.0],["2018-04-24",5.5004,5.6928,5.4683,5.6046,2196500.0],["2018-04-25",5.6046,5.6688,5.5405,5.6447,1689900.0],["2018-04-26",5.6287,5.6608,5.5806,5.5966,1753500.0],["2018-04-27",5.6928,5.8853,5.6367,5.8773,2505000.0],["2018-04-30",5.8853,5.8853,5.757,5.7891,1615300.0],["2018-05-01",5.8051,5.9494,5.7169,5.9494,1700400.0],["2018-05-02",5.9574,5.9655,5.8372,5.8692,2675800.0],["2018-05-03",5.8452,5.9815,5.765,5.9254,1900600.0],["2018-05-04",5.8773,5.9975,5.8211,5.9494,2513000.0],["2018-05-07",5.9735,5.9975,5.9173,5.9414,1071000.0],["2018-05-08",5.9735,6.0136,5.9334,5.9975,1614900.0],["2018-05-09",6.0216,6.1338,5.9895,6.0456,1426700.0],["2018-05-10",6.0376,6.0376,5.9414,5.9735,1430600.0],["2018-05-11",5.9655,6.0055,5.9254,5.9735,1104100.0],["2018-05-14",5.9895,6.1579,5.9895,6.1098,2423300.0],["2018-05-15",6.1338,6.2461,6.1018,6.222,1467500.0],["2018-05-16",6.2301,6.3182,6.206,6.2942,1896400.0],["2018-05-17",6.2782,6.4064,6.2782,6.3583,3371400.0],["2018-05-18",6.3664,6.4225,6.3343,6.3423,3487500.0],["2018-05-21",6.3984,6.4546,6.3343,6.3984,2160200.0],["2018-05-22",6.4145,6.4946,6.3503,6.3583,2024100.0],["2018-05-23",6.3343,6.3904,6.3022,6.3664,1905700.0],["2018-05-24",6.3343,6.3904,6.2782,6.3423,1436900.0],["2018-05-25",6.3022,6.3664,6.2782,6.3102,1191500.0],["2018-05-29",6.2381,6.2701,6.1018,6.19,2260200.0],["2018-05-30",6.2701,6.3022,6.1258,6.1499,2172900.0],["2018-05-31",6.1419,6.3263,6.1338,6.214,2922900.0],["2018-06-01",6.3022,6.3984,6.2621,6.3022,1802400.0],["2018-06-04",6.3022,6.3423,6.2541,6.3263,1455400.0],["2018-06-05",6.3182,6.3904,6.2942,6.3744,1503900.0],["2018-06-06",6.3664,6.4946,6.3664,6.4786,1292300.0],["2018-06-07",6.4866,6.5187,6.3824,6.4546,1484200.0],["2018-06-08",6.4866,6.671,6.4546,6.5107,1887000.0],["2018-06-11",6.4786,6.5027,6.3664,6.4064,1543200.0],["2018-06-12",6.4145,6.4546,6.3263,6.3423,1459200.0],["2018-06-13",6.3423,6.3824,6.2301,6.2782,1333000.0],["2018-06-14",6.2942,6.2942,6.1819,6.23,1441500.0],["2018-06-15",6.206,6.2701,6.1338,6.2461,4219700.0],["2018-06-18",6.206,6.2942,6.1499,6.2782,1466800.0],["2018-06-19",6.222,6.3744,6.19,6.3343,1477300.0],["2018-06-20",6.3664,6.4626,6.3343,6.4225,1564200.0],["2018-06-21",6.4145,6.4225,6.2621,6.3102,1496000.0],["2018-06-22",6.3503,6.3824,6.2782,6.3022,3560800.0],["2018-06-25",6.2541,6.2942,6.1098,6.23,1236200.0],["2018-06-26",6.2621,6.2621,6.1659,6.23,1114500.0],["2018-06-27",6.198,6.2541,6.1018,6.1659,1234200.0],["2018-06-28",6.1579,6.2782,6.1579,6.2461,1251700.0],["2018-06-29",6.3022,6.3182,6.1178,6.1338,1391100.0],["2018-07-02",6.0937,6.198,6.0857,6.198,1157000.0],["2018-07-03",6.198,6.3182,6.1659,6.2701,698600.0],["2018-07-05",6.2862,6.3824,6.2381,6.3664,1411600.0],["2018-07-06",6.3423,6.4064,6.3022,6.3583,1005800.0],["2018-07-09",6.4064,6.4866,6.3744,6.4145,2031200.0],["2018-07-10",6.4225,6.5107,6.3423,6.3904,1958600.0],["2018-07-11",6.3744,6.4465,6.3664,6.3984,1683900.0],["2018-07-12",6.4385,6.4385,6.1659,6.3102,1353200.0],["2018-07-13",6.2621,6.2701,6.19,6.23,1395600.0],["2018-07-16",6.2862,6.3824,6.2782,6.3263,1029500.0],["2018-07-17",6.3583,6.3904,6.2942,6.3182,1204300.0],["2018-07-18",6.3263,6.4305,6.3102,6.3824,1726100.0],["2018-07-19",6.3664,6.3824,6.2301,6.3102,3263900.0],["2018-07-20",6.3343,6.5909,6.3343,6.4866,2753000.0],["2018-07-23",6.4946,6.7432,6.4626,6.655,1831100.0],["2018-07-24",6.671,6.7111,6.5668,6.663,2025000.0],["2018-07-25",6.647,6.6871,6.4546,6.5347,1706000.0],["2018-07-26",6.7272,6.7432,6.5989,6.6791,2575000.0],["2018-07-27",6.6951,6.7673,6.5989,6.6871,1152600.0],["2018-07-30",6.6951,6.7432,6.5828,6.5828,1462800.0],["2018-07-31",6.5508,6.6069,6.4706,6.5909,1450100.0],["2018-08-01",6.6149,6.7111,6.6149,6.6951,1871700.0],["2018-08-02",6.6871,6.7512,6.671,6.7512,1227000.0],["2018-08-03",6.7192,6.7432,6.647,6.7031,1200300.0],["2018-08-06",6.7111,6.7592,6.655,6.6871,584100.0],["2018-08-07",6.6951,6.7192,6.671,6.6951,609000.0],["2018-08-08",6.7111,6.7432,6.6791,6.6951,879700.0],["2018-08-09",6.7031,6.8234,6.6951,6.7673,1772100.0],["2018-08-10",6.6951,6.8394,6.6951,6.7913,1017700.0],["2018-08-13",6.7833,6.8715,6.7432,6.8154,1951400.0],["2018-08-14",6.8234,7.0719,6.7753,7.0399,7225700.0],["2018-08-15",7.0238,7.1521,6.8956,6.9196,1634100.0],["2018-08-16",6.9276,7.0479,6.9196,7.0078,1427200.0],["2018-08-17",6.9998,7.088,6.9998,7.0479,1254600.0],["2018-08-20",7.0639,7.08,6.9677,7.0319,710000.0],["2018-08-21",7.0319,7.1361,7.0238,7.1281,1542100.0],["2018-08-22",7.1281,7.2163,7.088,7.2163,1879000.0],["2018-08-23",7.2163,7.2564,7.1441,7.2083,1783800.0],["2018-08-24",7.2083,7.2644,7.1441,7.2644,1214100.0],["2018-08-27",7.2724,7.3285,7.2083,7.2323,1543900.0],["2018-08-28",7.2483,7.2564,7.08,7.104,1461700.0],["2018-08-29",7.112,7.112,6.9437,7.0078,1341800.0],["2018-08-30",6.9837,7.0559,6.9356,6.9677,1255600.0],["2018-08-31",6.9437,7.0238,6.9356,7.0158,1069100.0],["2018-09-04",7.0158,7.0559,6.9036,6.9918,1948000.0],["2018-09-05",6.9837,7.0479,6.9356,7.0078,1577100.0],["2018-09-06",7.0078,7.0319,6.7592,6.8154,2063800.0],["2018-09-07",6.8074,6.8555,6.7352,6.8154,1589000.0],["2018-09-10",6.8154,6.8555,6.671,6.7192,1801700.0],["2018-09-11",6.7352,6.9196,6.7352,6.8715,1337400.0],["2018-09-12",6.8555,6.8875,6.7753,6.8795,1415000.0],["2018-09-13",6.8875,6.9356,6.8074,6.8314,921100.0],["2018-09-14",6.8314,6.9196,6.8234,6.8474,1214300.0],["2018-09-17",6.8394,6.8795,6.671,6.6951,1801600.0],["2018-09-18",6.6951,6.8394,6.6951,6.8074,1291800.0],["2018-09-19",6.8234,6.9356,6.8234,6.9116,1676600.0],["2018-09-20",7.3205,7.3365,7.1762,7.2483,10776500.0],["2018-09-21",7.2163,7.4328,7.2083,7.3526,12731600.0],["2018-09-24",7.3285,7.4167,7.104,7.1601,3111300.0],["2018-09-25",7.2323,7.3205,7.1842,7.2243,2572200.0],["2018-09-26",7.2403,7.2564,7.1842,7.1922,1505900.0],["2018-09-27",7.1682,7.2884,7.1201,7.2483,1773700.0],["2018-09-28",7.2483,7.3446,7.2243,7.2965,1744500.0],["2018-10-01",7.3526,7.3847,7.2323,7.2403,1974800.0],["2018-10-02",7.2403,7.3045,7.088,7.1281,1441900.0],["2018-10-03",7.2403,7.3365,7.1281,7.3365,2311200.0],["2018-10-04",7.3446,7.4247,7.2163,7.2403,1430400.0],["2018-10-05",7.2724,7.2724,7.1201,7.1842,1039600.0],["2018-10-08",7.1842,7.3686,7.1521,7.3285,1366500.0],["2018-10-09",7.2965,7.4247,7.2965,7.4087,2582300.0],["2018-10-10",7.4247,7.4648,7.2804,7.2965,2311800.0],["2018-10-11",7.2243,7.3045,7.1601,7.2243,2925700.0],["2018-10-12",7.2884,7.3205,6.8234,6.9837,2307400.0],["2018-10-15",6.9918,7.1361,6.9597,7.08,1207600.0],["2018-10-16",7.112,7.2083,6.9677,7.2002,898000.0],["2018-10-17",7.1601,7.3365,7.112,7.2804,920100.0],["2018-10-18",7.2403,7.3365,7.1682,7.2002,856500.0],["2018-10-19",7.1762,7.521,7.112,7.3606,1845600.0],["2018-10-22",7.4007,7.4648,7.2243,7.2884,1086700.0],["2018-10-23",7.1922,7.4247,7.1842,7.3365,2461700.0],["2018-10-24",7.3205,7.4247,7.1441,7.1441,2996300.0],["2018-10-25",7.0719,7.2323,6.7272,7.1762,3840100.0],["2018-10-26",7.1682,7.3446,6.9437,7.3446,2584400.0],["2018-10-29",7.4809,7.521,7.0719,7.2163,1903600.0],["2018-10-30",7.1922,7.3365,7.1682,7.3205,3508000.0],["2018-10-31",7.4087,7.5129,7.3686,7.4007,2243100.0],["2018-11-01",7.4328,7.4889,7.2965,7.4087,2464900.0],["2018-11-02",7.4488,7.5691,7.3927,7.4809,2264700.0],["2018-11-05",7.4648,7.537,7.3766,7.4328,1572700.0],["2018-11-06",7.4408,7.5691,7.4087,7.5611,1870800.0],["2018-11-07",7.6011,7.7374,7.545,7.6011,5094400.0],["2018-11-08",7.5851,7.7615,7.5771,7.7054,1456800.0],["2018-11-09",7.6733,7.7375,7.537,7.6412,923900.0],["2018-11-12",7.6412,7.6412,7.4167,7.4247,1692100.0],["2018-11-13",7.4488,7.5931,7.4408,7.4809,1563600.0],["2018-11-14",7.537,7.553,7.1842,7.3446,1659800.0],["2018-11-15",7.3205,7.6733,7.2724,7.6733,1875500.0],["2018-11-16",7.6092,7.6813,7.4568,7.4568,4524900.0],["2018-11-19",7.4488,7.4648,7.2403,7.3526,3211900.0],["2018-11-20",7.3045,7.3285,6.9517,6.9757,1699800.0],["2018-11-21",6.9838,7.1762,6.8555,7.08,932400.0],["2018-11-23",7.0078,7.112,6.9998,7.0719,496900.0],["2018-11-26",7.1281,7.2965,7.1281,7.1682,1128600.0],["2018-11-27",7.1441,7.2323,7.0399,7.104,1206800.0],["2018-11-28",7.1201,7.3205,7.0158,7.2323,4494200.0],["2018-11-29",7.176,7.2564,7.0875,7.2082,1163800.0],["2018-11-30",7.168,7.3128,7.1599,7.2806,1770000.0],["2018-12-03",7.3932,7.3932,7.1921,7.2967,1163300.0],["2018-12-04",7.2564,7.2886,6.8301,6.9668,2613900.0],["2018-12-06",6.8381,6.9588,6.7255,6.9588,2041700.0],["2018-12-07",6.9829,7.0955,6.9186,7.0071,1367400.0],["2018-12-10",6.9829,7.0312,6.8542,6.999,2013000.0],["2018-12-11",7.0955,7.2243,7.0795,7.1277,1401400.0],["2018-12-12",7.2082,7.3208,7.0955,7.2484,1621900.0],["2018-12-13",7.2645,7.2725,6.999,7.0955,1506100.0],["2018-12-14",6.9829,7.1277,6.8703,6.9507,1923100.0],["2018-12-17",6.9266,6.991,6.6853,6.7255,2356600.0],["2018-12-18",6.7577,6.8622,6.6209,6.6692,1709500.0],["2018-12-19",6.6853,6.7577,6.3956,6.4681,3356200.0],["2018-12-20",6.4359,6.7014,6.4198,6.645,2782700.0],["2018-12-21",6.6531,6.7094,6.3796,6.5324,8252500.0],["2018-12-24",6.4761,6.5807,6.4439,6.46,858800.0],["2018-12-26",6.46,6.7818,6.3635,6.7738,2093000.0],["2018-12-27",6.645,6.7657,6.4037,6.7255,1861000.0],["2018-12-28",6.7255,6.9668,6.6933,6.8381,1010200.0],["2018-12-31",6.9105,6.9507,6.5968,6.9186,2260300.0],["2019-01-02",6.814,6.999,6.6933,6.8703,1631500.0],["2019-01-03",6.8462,6.9105,6.6772,6.7818,1368000.0],["2019-01-04",6.8301,7.0312,6.822,6.991,1758300.0],["2019-01-07",6.9749,7.0875,6.9266,7.0795,1097900.0],["2019-01-08",7.1358,7.176,7.0312,7.168,1368800.0],["2019-01-09",7.2162,7.2725,7.0875,7.2645,2117100.0],["2019-01-10",7.2564,7.2725,7.0955,7.1921,905900.0],["2019-01-11",7.1358,7.176,7.0795,7.1519,1017000.0],["2019-01-14",7.1197,7.2725,7.0955,7.2082,995900.0],["2019-01-15",7.2001,7.361,7.0955,7.3449,1309800.0],["2019-01-16",7.4013,7.538,7.353,7.538,1698000.0],["2019-01-17",7.5139,7.5943,7.4737,7.5702,1836700.0],["2019-01-18",7.5863,7.6667,7.4978,7.6426,1493500.0],["2019-01-22",7.6024,7.723,7.4897,7.5621,1119900.0],["2019-01-23",7.5541,7.6909,7.53,7.5702,1233300.0],["2019-01-24",7.538,7.7633,7.538,7.7552,943800.0],["2019-01-25",7.8115,7.9322,7.723,7.8357,1052900.0],["2019-01-28",7.8035,8.0207,7.7874,8.0046,1236300.0],["2019-01-29",7.9081,8.4551,7.8035,8.3505,2709600.0],["2019-01-30",8.4632,8.6321,8.3023,8.5678,3822800.0],["2019-01-31",8.608,8.6884,8.4069,8.5678,2379800.0],["2019-02-01",8.5999,8.7126,8.439,8.4953,1860900.0],["2019-02-04",8.5195,8.6562,8.5114,8.608,1271400.0],["2019-02-05",8.6643,8.6965,8.5195,8.5356,1266300.0],["2019-02-06",8.5356,8.5999,8.5034,8.5919,1306500.0],["2019-02-07",8.6321,8.6643,8.5114,8.616,1102200.0],["2019-02-08",8.5919,8.6321,8.5034,8.5838,524800.0],["2019-02-11",8.616,8.8413,8.5919,8.8252,1071000.0],["2019-02-12",8.8976,9.0424,8.8654,9.0022,1285100.0],["2019-02-13",9.0263,9.0987,8.9539,9.0102,1282000.0],["2019-02-14",9.0102,9.0907,8.9137,8.97,1225800.0],["2019-02-15",9.0504,9.0987,8.9137,8.97,2805600.0],["2019-02-19",8.8976,9.155,8.8976,9.1389,2006200.0],["2019-02-20",9.155,9.324,9.1389,9.2757,1363700.0],["2019-02-21",9.2677,9.2998,9.1148,9.2194,730400.0],["2019-02-22",9.2113,9.3159,9.1631,9.3159,1104500.0],["2019-02-25",9.4205,9.4446,9.1068,9.1228,939100.0],["2019-02-26",9.1309,9.1631,9.0263,9.0344,682100.0],["2019-02-27",9.0586,9.2441,9.0021,9.2037,1011900.0],["2019-02-28",9.2118,9.3489,9.1957,9.2844,901700.0],["2019-03-01",9.3489,9.3893,9.2279,9.2844,879000.0],["2019-03-04",9.3328,9.357,9.1796,9.2199,1025300.0],["2019-03-05",9.2037,9.2118,9.0747,9.1473,987200.0],["2019-03-06",9.1312,9.1715,8.8408,8.9134,1683700.0],["2019-03-07",8.873,8.9376,8.6391,8.752,1379200.0],["2019-03-08",8.6956,8.9053,8.6714,8.8327,1080800.0],["2019-03-11",8.8811,9.115,8.8246,9.0908,1505400.0],["2019-03-12",9.0828,9.2279,9.0424,9.2118,1374600.0],["2019-03-13",9.2602,9.3086,9.1634,9.1795,1922600.0],["2019-03-14",9.1796,9.3328,9.1392,9.3005,1107300.0],["2019-03-15",9.3247,9.357,9.1312,9.1876,5275900.0],["2019-03-18",9.1957,9.3812,9.1876,9.357,1122400.0],["2019-03-19",9.4054,9.4296,9.1473,9.1473,1366500.0],["2019-03-20",9.1312,9.2602,8.9134,8.9134,1518200.0],["2019-03-21",8.8811,9.0586,8.8246,9.0021,1424300.0],["2019-03-22",8.9053,8.9456,8.623,8.6794,1933400.0],["2019-03-25",8.6794,8.8246,8.631,8.7117,1040700.0],["2019-03-26",8.7682,8.9779,8.7682,8.9537,1264700.0],["2019-03-27",8.9618,9.0747,8.8892,8.986,1392700.0],["2019-03-28",8.994,9.1554,8.9295,9.1473,1091600.0],["2019-03-29",9.2118,9.2763,9.0908,9.2441,2800800.0],["2019-04-01",9.3167,9.4941,9.2925,9.4699,1531100.0],["2019-04-02",9.4296,9.4941,9.357,9.4941,1641100.0],["2019-04-03",9.5909,9.6313,9.3489,9.3893,1740200.0],["2019-04-04",9.3973,9.5345,9.3409,9.5103,1095900.0],["2019-04-05",9.5264,9.5506,9.3086,9.3409,1535400.0],["2019-04-08",9.2844,9.3489,9.2037,9.236,1895400.0],["2019-04-09",9.2279,9.2521,9.107,9.1554,1199500.0],["2019-04-10",9.1473,9.2844,9.0666,9.2521,1161200.0],["2019-04-11",9.2763,9.3489,9.1876,9.236,1066200.0],["2019-04-12",9.3247,9.4215,9.2441,9.3731,1018600.0],["2019-04-15",9.3731,9.4135,9.2037,9.2441,827700.0],["2019-04-16",9.2683,9.4135,9.2279,9.3812,1202800.0],["2019-04-17",9.3893,9.4215,9.2118,9.2279,1077700.0],["2019-04-18",9.2037,9.3651,9.1312,9.2199,1007700.0],["2019-04-22",9.2037,9.2521,9.107,9.1312,1052100.0],["2019-04-23",9.115,9.3973,9.115,9.3247,1360000.0],["2019-04-24",9.0989,9.2763,8.8085,8.986,2236000.0],["2019-04-25",8.986,9.0586,8.8972,8.9698,1151800.0],["2019-04-26",8.9618,9.115,8.9618,9.0989,838700.0],["2019-04-29",9.1312,9.3247,9.1312,9.2441,1017800.0],["2019-04-30",9.236,9.357,9.0989,9.115,1595100.0],["2019-05-01",9.115,9.1634,8.9456,9.0424,6743700.0],["2019-05-02",9.0505,9.3086,9.0505,9.1715,2213700.0],["2019-05-03",9.236,9.3409,9.2279,9.3167,778000.0],["2019-05-06",9.1473,9.3651,9.1231,9.3409,1139600.0],["2019-05-07",9.2441,9.2602,8.8972,8.9698,1708900.0],["2019-05-08",8.9537,9.0182,8.873,8.8972,913800.0],["2019-05-09",8.8004,8.9134,8.7036,8.8972,731300.0],["2019-05-10",8.8246,8.8972,8.6472,8.8811,1155400.0],["2019-05-13",8.7036,8.7682,8.4778,8.5181,1196400.0],["2019-05-14",8.51,8.7278,8.4858,8.623,4979000.0],["2019-05-15",8.4939,8.5988,8.381,8.4697,2054400.0],["2019-05-16",8.5504,8.7278,8.5423,8.6068,2203200.0],["2019-05-17",8.4858,8.6633,8.4374,8.4455,1528100.0],["2019-05-20",8.381,8.6068,8.3568,8.4052,1924900.0],["2019-05-21",8.4294,8.5262,8.4052,8.4213,2592300.0],["2019-05-22",8.4132,8.4778,8.1955,8.3003,2323400.0],["2019-05-23",8.1955,8.2519,7.9777,8.0745,1773200.0],["2019-05-24",8.0987,8.1874,8.0503,8.1632,1288100.0],["2019-05-28",8.139,8.2438,8.139,8.1551,1137300.0],["2019-05-29",8.1308,8.3007,8.0419,8.2522,1059900.0],["2019-05-30",8.2765,8.3169,8.0985,8.1956,1020500.0],["2019-05-31",8.058,8.1066,7.9771,8.058,2653900.0],["2019-06-03",8.0499,8.2522,7.9448,8.1713,1761000.0],["2019-06-04",8.3169,8.414,8.1956,8.3088,4698500.0],["2019-06-05",8.2846,8.3331,8.0661,8.1632,1378200.0],["2019-06-06",8.1794,8.2279,7.9448,7.969,1660600.0],["2019-06-07",7.961,8.0661,7.9286,7.9852,1196200.0],["2019-06-10",8.0338,8.2037,7.969,8.0176,1360900.0],["2019-06-11",8.0904,8.1308,7.969,8.1308,2845100.0],["2019-06-12",8.0985,8.1956,8.0419,8.1066,826100.0],["2019-06-13",8.1551,8.2037,8.0499,8.0985,828300.0],["2019-06-14",8.058,8.1147,7.969,8.058,682200.0],["2019-06-17",8.0661,8.0985,7.9286,7.961,1474300.0],["2019-06-18",8.0095,8.2684,8.0014,8.147,1096500.0],["2019-06-19",8.147,8.236,8.0419,8.0985,744000.0],["2019-06-20",8.1632,8.2118,7.9529,8.1066,2296200.0],["2019-06-21",8.0742,8.1956,8.0742,8.1389,2027500.0],["2019-06-24",8.1066,8.2118,8.0419,8.0985,1606400.0],["2019-06-25",8.0823,8.1066,7.9852,8.0904,1284100.0],["2019-06-26",8.147,8.2684,8.0985,8.1389,1652800.0],["2019-06-27",8.4545,8.9156,8.4545,8.7781,3492000.0],["2019-06-28",8.8185,9.0532,8.8185,8.9318,3754200.0],["2019-07-01",8.9803,9.037,8.7295,8.8185,1736900.0],["2019-07-02",8.7943,8.8509,8.6486,8.7457,704600.0],["2019-07-03",8.7862,8.8913,8.681,8.8752,557200.0],["2019-07-05",8.9156,8.9642,8.8509,8.9318,681500.0],["2019-07-08",8.8752,8.9884,8.8347,8.9722,1209500.0],["2019-07-09",8.9318,8.9642,8.8185,8.9399,909500.0],["2019-07-10",8.9723,9.037,8.8833,8.8913,1103600.0],["2019-07-11",8.8833,9.0127,8.8023,8.9884,1041800.0],["2019-07-12",8.9965,9.0936,8.9561,9.0046,866400.0],["2019-07-15",9.0046,9.0046,8.7862,8.8266,677800.0],["2019-07-16",8.7943,8.9399,8.6972,8.9075,1148700.0],["2019-07-17",8.859,8.859,8.6648,8.7538,1275800.0],["2019-07-18",8.7457,8.9399,8.6972,8.8994,1022200.0],["2019-07-19",8.8509,9.0451,8.8509,8.8913,1282200.0],["2019-07-22",8.8913,8.9318,8.681,8.6972,1845100.0],["2019-07-23",8.6163,8.7619,8.4949,8.7295,1641200.0],["2019-07-24",8.6082,8.6648,8.3574,8.6163,3448400.0],["2019-07-25",8.6486,8.8347,8.6486,8.6972,1245300.0],["2019-07-26",8.7053,8.8994,8.7053,8.8428,1051600.0],["2019-07-29",8.8023,8.8428,8.5596,8.5758,1223800.0],["2019-07-30",8.5111,8.7862,8.5111,8.7538,2174500.0],["2019-07-31",8.7376,8.8752,8.6405,8.7053,1607200.0],["2019-08-01",8.7053,8.8104,8.3088,8.3978,1739400.0],["2019-08-02",8.3574,8.3736,8.1066,8.2441,1191600.0],["2019-08-05",8.0823,8.0985,7.783,7.969,1402500.0],["2019-08-06",8.0257,8.0499,7.8153,7.8396,1378200.0],["2019-08-07",7.6859,7.8396,7.5726,7.8315,1273000.0],["2019-08-08",7.88,8.0823,7.8477,8.0014,1326900.0],["2019-08-09",7.969,8.0499,7.8962,7.9771,1119800.0],["2019-08-12",7.88,7.9043,7.7101,7.7587,1097000.0],["2019-08-13",7.7101,8.0338,7.694,7.9124,1090100.0],["2019-08-14",7.7101,7.7506,7.4674,7.6212,1286200.0],["2019-08-15",7.6373,7.694,7.5402,7.5726,742600.0],["2019-08-16",7.605,7.8153,7.5402,7.7587,2815700.0],["2019-08-19",7.8962,7.9529,7.8234,7.8234,746300.0],["2019-08-20",7.7506,7.7991,7.6778,7.7263,1166200.0],["2019-08-21",7.783,7.8396,7.7021,7.7587,682700.0],["2019-08-22",7.8072,7.872,7.6778,7.8153,640900.0],["2019-08-23",7.7506,7.8396,7.516,7.5564,1282600.0],["2019-08-26",7.6131,7.6859,7.5807,7.6454,999300.0],["2019-08-27",7.6778,7.7021,7.4351,7.5241,1104600.0],["2019-08-28",7.4754,7.727,7.4673,7.5971,905300.0],["2019-08-29",7.6539,7.8081,7.6458,7.7432,669500.0],["2019-08-30",7.8,7.8081,7.6539,7.7757,1708800.0],["2019-09-03",7.727,7.7432,7.5322,7.5647,886800.0],["2019-09-04",7.6296,7.6621,7.5322,7.589,683300.0],["2019-09-05",7.7351,7.9705,7.727,7.7919,1160300.0],["2019-09-06",7.8,7.9218,7.6864,7.7108,745800.0],["2019-09-09",7.7676,7.938,7.7432,7.8812,1055200.0],["2019-09-10",7.9299,8.0516,7.8244,8.0192,1277500.0],["2019-09-11",8.0516,8.2302,7.938,8.1896,1237500.0],["2019-09-12",8.1166,8.287,8.0841,8.214,1328500.0],["2019-09-13",8.3033,8.4088,8.2464,8.2627,1024300.0],["2019-09-16",8.1572,8.3438,8.1085,8.1409,1640500.0],["2019-09-17",8.0922,8.1572,8.0354,8.1247,855100.0],["2019-09-18",8.0841,8.1247,7.9542,8.0679,1026600.0],["2019-09-19",8.0598,8.1653,8.0111,8.0354,934200.0],["2019-09-20",8.0435,8.2464,8.0435,8.1572,3018100.0],["2019-09-23",8.076,8.1409,7.9705,8.076,904700.0],["2019-09-24",8.0922,8.149,7.9542,7.9948,1044300.0],["2019-09-25",7.9867,8.214,7.9867,8.1896,1258000.0],["2019-09-26",8.1572,8.1896,8.0679,8.1003,587000.0],["2019-09-27",8.1572,8.2627,8.0273,8.0841,952300.0],["2019-09-30",8.0922,8.1734,8.0435,8.1003,1832100.0],["2019-10-01",8.1815,8.2627,7.8568,7.9137,1032300.0],["2019-10-02",7.8163,7.8893,7.7189,7.8244,916500.0],["2019-10-03",7.7757,7.8325,7.6458,7.8244,2026400.0],["2019-10-04",7.865,8.0922,7.8568,8.0841,887600.0],["2019-10-07",7.9867,8.214,7.9867,8.149,1227100.0],["2019-10-08",8.0435,8.1572,7.8325,7.8731,1075400.0],["2019-10-09",7.9461,8.0111,7.9055,7.938,692100.0],["2019-10-10",8.0029,8.1003,7.9461,8.0679,797200.0],["2019-10-11",8.2464,8.3763,8.214,8.2221,1694100.0],["2019-10-14",8.1247,8.2464,8.1247,8.2059,445400.0],["2019-10-15",8.1896,8.2951,8.1815,8.2302,1074700.0],["2019-10-16",8.214,8.3114,8.1815,8.2464,694000.0],["2019-10-17",8.3033,8.3357,8.2464,8.3033,1232800.0],["2019-10-18",8.2789,8.3763,8.2546,8.3114,1265700.0],["2019-10-21",8.3925,8.5224,8.2951,8.3195,1279500.0],["2019-10-22",8.9445,9.0094,8.5468,8.5711,3111800.0],["2019-10-23",8.7497,8.9201,8.3925,8.5305,2370700.0],["2019-10-24",8.5711,8.5955,8.3763,8.4007,1722800.0],["2019-10-25",8.4737,8.9039,8.4575,8.7497,1383400.0],["2019-10-28",8.8146,8.8633,8.6929,8.8227,1389300.0],["2019-10-29",8.7578,8.8877,8.7578,8.8146,934400.0],["2019-10-30",8.8065,8.8471,8.6685,8.7416,1674500.0],["2019-10-31",8.6523,8.6847,8.4737,8.5386,1518300.0],["2019-11-01",8.6523,8.6604,8.563,8.636,859000.0],["2019-11-04",8.7416,8.7659,8.563,8.6685,1114600.0],["2019-11-05",8.7416,8.8065,8.6847,8.701,1063300.0],["2019-11-06",8.701,8.7497,8.5873,8.7334,816500.0],["2019-11-07",8.8633,8.8795,8.7253,8.7416,997200.0],["2019-11-08",8.7416,8.7497,8.6198,8.6847,859700.0],["2019-11-11",8.6117,8.7172,8.6117,8.6523,546700.0],["2019-11-12",8.6442,8.7497,8.5955,8.7172,1163700.0],["2019-11-13",8.6198,8.6766,8.5711,8.6117,852800.0],["2019-11-14",8.6279,8.636,8.5224,8.5711,732200.0],["2019-11-15",8.6198,8.636,8.4981,8.5224,735200.0],["2019-11-18",8.4981,8.4981,8.3682,8.4575,1011900.0],["2019-11-19",8.5386,8.5386,8.4007,8.4737,676600.0],["2019-11-20",8.4331,8.4981,8.3438,8.4331,974000.0],["2019-11-21",8.4818,8.5143,8.352,8.4412,543300.0],["2019-11-22",8.4575,8.4981,8.3925,8.4007,610300.0],["2019-11-25",8.4737,8.7091,8.4331,8.6523,1973800.0],["2019-11-26",8.5955,8.6279,8.4412,8.4575,1673400.0],["2019-11-27",8.539,8.6369,8.5146,8.5472,835000.0],["2019-11-29",8.5146,8.6451,8.4819,8.5635,714100.0],["2019-12-02",8.6369,8.6695,8.4819,8.4901,740700.0],["2019-12-03",8.3759,8.3759,8.2862,8.3596,664100.0],["2019-12-04",8.3922,8.4656,8.3351,8.3841,855200.0],["2019-12-05",8.4493,8.4901,8.4085,8.4412,827100.0],["2019-12-06",8.5146,8.6124,8.4412,8.4983,1069200.0],["2019-12-09",8.4738,8.588,8.4656,8.5227,1069700.0],["2019-12-10",8.5472,8.6206,8.4983,8.6206,1099700.0],["2019-12-11",8.5309,8.5717,8.4412,8.539,1103100.0],["2019-12-12",8.5717,8.7511,8.5553,8.6532,1383900.0],["2019-12-13",8.6532,8.7103,8.5227,8.6043,925700.0],["2019-12-16",8.6777,8.7674,8.6777,8.7103,1817300.0],["2019-12-17",8.7185,8.9713,8.6777,8.9224,2110100.0],["2019-12-18",8.9794,8.9794,8.7266,8.7429,1517500.0],["2019-12-19",8.7592,8.8163,8.7021,8.7266,1873000.0],["2019-12-20",8.8082,8.8734,8.7429,8.8326,2867200.0],["2019-12-23",8.8082,8.8245,8.6124,8.6614,1356300.0],["2019-12-24",8.6614,8.7674,8.6614,8.7103,447200.0],["2019-12-26",8.7266,8.8,8.7021,8.7429,344700.0],["2019-12-27",8.7429,8.7674,8.6206,8.6287,566400.0],["2019-12-30",8.694,8.7103,8.6287,8.6451,948900.0],["2019-12-31",8.6287,8.7185,8.6287,8.6369,997600.0],["2020-01-02",8.6858,8.7021,8.5635,8.5961,776300.0],["2020-01-03",8.4575,8.6124,8.4493,8.5798,1244700.0],["2020-01-06",8.4656,8.588,8.433,8.5717,892800.0],["2020-01-07",8.5798,8.5798,8.3922,8.4004,649200.0],["2020-01-08",8.3922,8.6206,8.3841,8.588,1441400.0],["2020-01-09",8.4983,8.6614,8.4575,8.6206,1758700.0],["2020-01-10",8.5798,8.5961,8.3678,8.4004,1563100.0],["2020-01-13",8.3841,8.4249,8.3351,8.3759,1313600.0],["2020-01-14",8.3351,8.3841,8.2617,8.2944,1325200.0],["2020-01-15",8.2291,8.4249,8.1802,8.3922,1225600.0],["2020-01-16",8.4412,8.5635,8.433,8.4983,929500.0],["2020-01-17",8.5717,8.5961,8.4575,8.4983,962300.0],["2020-01-21",8.4085,8.4412,8.278,8.2862,1313400.0],["2020-01-22",8.3188,8.3515,8.172,8.2536,2074300.0],["2020-01-23",8.2617,8.3188,8.1639,8.2944,1779000.0],["2020-01-24",8.278,8.2944,8.066,8.1639,1644600.0],["2020-01-27",7.9681,8.1149,7.96,8.0497,1424500.0],["2020-01-28",8.066,8.1394,7.7724,7.8703,2607800.0],["2020-01-29",7.8458,7.9029,7.5603,7.5767,2286400.0],["2020-01-30",7.4951,7.7479,7.4706,7.7316,1709100.0],["2020-01-31",7.6908,7.7398,7.544,7.5603,1733300.0],["2020-02-03",7.6256,7.699,7.5685,7.6174,1190400.0],["2020-02-04",7.7724,7.7724,7.5685,7.5848,1030800.0],["2020-02-05",7.699,7.8784,7.6337,7.8213,1489300.0],["2020-02-06",7.911,7.911,7.5767,7.6174,1241300.0],["2020-02-07",7.5522,7.6011,7.4299,7.4543,1325600.0],["2020-02-10",7.438,7.5033,7.3891,7.4788,952500.0],["2020-02-11",7.5114,7.6827,7.4869,7.6174,1204000.0],["2020-02-12",7.6908,7.7071,7.4625,7.4951,1530900.0],["2020-02-13",7.4869,7.5603,7.4788,7.5033,1449400.0],["2020-02-14",7.5033,7.6093,7.3891,7.4299,1272000.0],["2020-02-18",7.4217,7.4788,7.2749,7.3646,1832700.0],["2020-02-19",7.3891,7.6419,7.3809,7.5603,1467100.0],["2020-02-20",7.5277,7.6256,7.4299,7.4951,1519900.0],["2020-02-21",7.4869,7.4869,7.3483,7.3565,3519500.0],["2020-02-24",7.1362,7.1689,6.9976,7.0465,1720100.0],["2020-02-25",7.0465,7.0628,6.7774,6.8508,1701600.0],["2020-02-26",6.8997,6.9487,6.7285,6.7774,1361200.0],["2020-02-27",6.6051,6.8841,6.523,6.6789,2400200.0],["2020-02-28",6.4574,6.6789,6.3507,6.5148,2960600.0],["2020-03-02",6.523,6.8348,6.4656,6.8102,3021700.0],["2020-03-03",6.7774,6.9579,6.3261,6.4164,2311900.0],["2020-03-04",6.4738,6.7036,6.3015,6.6871,2213900.0],["2020-03-05",6.4246,6.4902,6.1456,6.3015,1821700.0],["2020-03-06",5.9897,6.2277,5.8092,5.9405,1855500.0],["2020-03-09",5.6861,5.7436,5.0871,5.1774,1868400.0],["2020-03-10",5.3661,5.44,5.1282,5.4071,1609900.0],["2020-03-11",5.2184,5.2923,4.8656,4.9559,3178600.0],["2020-03-12",4.6277,4.9395,4.3077,4.5538,3233600.0],["2020-03-13",5.0297,5.5384,4.5374,5.5384,3743000.0],["2020-03-16",4.1764,4.8902,4.0123,4.1436,2516400.0],["2020-03-17",4.2338,4.2748,3.7169,4.0369,3110000.0],["2020-03-18",3.7087,3.8154,2.8718,3.3477,3813600.0],["2020-03-19",3.3477,3.5692,3.1015,3.2738,2992500.0],["2020-03-20",3.282,3.6841,3.0113,3.1672,4249500.0],["2020-03-23",3.1179,3.2328,2.9374,3.0605,2824800.0],["2020-03-24",3.2738,3.7251,3.2738,3.6759,3337700.0],["2020-03-25",3.6923,3.9302,3.602,3.6431,2657000.0],["2020-03-26",3.7333,4.2092,3.6677,4.119,3394200.0],["2020-03-27",3.8892,4.4636,3.7825,4.4143,2591700.0],["2020-03-30",4.4143,4.5046,4.1764,4.3487,1970800.0],["2020-03-31",4.2584,4.4225,4.0533,4.3651,2378800.0],["2020-04-01",4.0779,4.1764,3.7005,3.8564,2434100.0],["2020-04-02",3.7907,3.881,3.6759,3.6923,4523800.0],["2020-04-03",3.5692,3.7661,3.3969,3.6184,2692200.0],["2020-04-06",3.8236,4.2174,3.8236,4.16,2097300.0],["2020-04-07",4.3733,4.5046,4.0369,4.1682,2333100.0],["2020-04-08",4.2502,4.4964,4.2338,4.48,2288500.0],["2020-04-09",4.6769,4.923,4.5948,4.8,2051600.0],["2020-04-13",4.7918,4.8902,4.3979,4.6523,1304800.0],["2020-04-14",4.8082,4.8656,4.4554,4.521,1629000.0],["2020-04-15",4.2584,4.3323,4.119,4.2502,1739700.0],["2020-04-16",4.2174,4.2748,3.9384,4.119,2426300.0],["2020-04-17",4.2666,4.562,4.2666,4.4472,1752800.0],["2020-04-20",4.2584,4.5456,4.2338,4.4225,1474400.0],["2020-04-21",4.2256,4.3569,4.0205,4.1928,1722000.0],["2020-04-22",4.3077,4.4061,4.201,4.2174,1049100.0],["2020-04-23",4.201,4.48,4.201,4.3159,1193300.0],["2020-04-24",4.3651,4.3897,4.1764,4.3077,980800.0],["2020-04-27",4.3569,4.7507,4.3159,4.6769,1211400.0],["2020-04-28",4.9148,4.9641,4.7179,4.7754,1279400.0],["2020-04-29",5.0215,5.2923,4.9066,5.0707,1735000.0],["2020-04-30",4.7672,4.9559,4.3159,4.7836,2023700.0],["2020-05-01",4.5538,4.5784,4.2584,4.3815,1837600.0],["2020-05-04",4.2584,4.4554,4.1107,4.4225,1074700.0],["2020-05-05",4.5292,4.6031,4.2584,4.2748,1975500.0],["2020-05-06",4.3077,4.3651,4.1272,4.2174,1842100.0],["2020-05-07",4.2748,4.4389,4.1354,4.16,1316100.0],["2020-05-08",4.3487,4.5866,4.3077,4.5702,1119100.0],["2020-05-11",4.4472,4.4554,4.2338,4.2584,2090400.0],["2020-05-12",4.2913,4.3159,4.0369,4.0533,1683700.0],["2020-05-13",4.0041,4.0041,3.602,3.7579,2397300.0],["2020-05-14",3.6102,3.881,3.5282,3.8072,1619600.0],["2020-05-15",3.7415,3.8974,3.6759,3.84,3189200.0],["2020-05-18",4.0615,4.3323,4.0615,4.2913,1636800.0],["2020-05-19",4.2256,4.2748,4.0615,4.1764,1475700.0],["2020-05-20",4.2666,4.4307,4.2666,4.3651,1044900.0],["2020-05-21",4.3487,4.4636,4.3241,4.3651,1026100.0],["2020-05-22",4.4061,4.4472,4.2748,4.3569,711300.0],["2020-05-26",4.6277,4.7589,4.5948,4.7015,2299700.0],["2020-05-27",4.9581,5.0574,4.776,4.9333,1666100.0],["2020-05-28",5.0243,5.0492,4.6187,4.6601,1387100.0],["2020-05-29",4.536,4.6187,4.4449,4.5277,1018800.0],["2020-06-01",4.5856,4.685,4.5029,4.536,1701200.0],["2020-06-02",4.6105,4.6932,4.4946,4.5525,1000300.0],["2020-06-03",4.7346,5.0326,4.7015,4.9167,1591400.0],["2020-06-04",4.9167,5.1319,4.8339,5.0409,1998100.0],["2020-06-05",5.5789,5.7279,5.3389,5.3637,2300700.0],["2020-06-08",5.5789,5.7858,5.372,5.7279,2084000.0],["2020-06-09",5.5044,5.5624,5.2726,5.3058,1918000.0],["2020-06-10",5.2975,5.3389,4.9664,4.9995,1368300.0],["2020-06-11",4.6353,4.7181,4.387,4.4615,1703600.0],["2020-06-12",4.6932,4.7512,4.3953,4.6187,1730800.0],["2020-06-15",4.387,4.6684,4.3373,4.5111,2482200.0],["2020-06-16",4.8008,4.925,4.6353,4.8008,1767200.0],["2020-06-17",4.8339,4.8753,4.5939,4.6022,1324200.0],["2020-06-18",4.5608,4.7512,4.5525,4.5939,1167800.0],["2020-06-19",4.536,4.6436,4.4035,4.4946,3585600.0],["2020-06-22",4.4284,4.5277,4.3373,4.4946,1497900.0],["2020-06-23",4.6105,4.6932,4.4532,4.4615,1979000.0],["2020-06-24",4.3621,4.3787,4.1138,4.2628,1885800.0],["2020-06-25",4.2132,4.4201,4.2049,4.4118,1540400.0],["2020-06-26",4.3042,4.3125,4.1552,4.2297,2585600.0],["2020-06-29",4.329,4.6353,4.2959,4.5442,1772300.0],["2020-06-30",4.4697,4.6684,4.4697,4.627,1954500.0],["2020-07-01",4.6684,4.7595,4.3953,4.4201,1579600.0],["2020-07-02",4.6105,4.6601,4.4201,4.4284,1090300.0],["2020-07-06",4.5939,4.7098,4.4697,4.5608,973300.0],["2020-07-07",4.478,4.4946,4.3125,4.3539,1356600.0],["2020-07-08",4.3208,4.3704,4.1552,4.3456,1330000.0],["2020-07-09",4.3042,4.387,4.1552,4.2049,1969500.0],["2020-07-10",4.2049,4.4201,4.1635,4.3953,1572200.0],["2020-07-13",4.4863,4.536,4.2711,4.3787,1351100.0],["2020-07-14",4.3704,4.4035,4.238,4.2463,2012900.0],["2020-07-15",4.4118,4.7429,4.3787,4.685,2505700.0],["2020-07-16",4.6187,4.7015,4.5029,4.5277,789200.0],["2020-07-17",4.5111,4.5442,4.3704,4.4035,1197900.0],["2020-07-20",4.3704,4.3953,4.2876,4.2876,1204700.0],["2020-07-21",4.3704,4.6932,4.2959,4.685,1340800.0],["2020-07-22",4.5939,4.6932,4.5939,4.685,1321300.0],["2020-07-23",4.6353,5.0078,4.6353,4.925,2095600.0],["2020-07-24",4.9333,5.016,4.7843,4.8008,1976200.0],["2020-07-27",4.7346,4.776,4.5939,4.6767,1232100.0],["2020-07-28",5.0905,5.2726,4.7346,4.7429,1941300.0],["2020-07-29",4.8008,4.8339,4.6684,4.7926,1684700.0],["2020-07-30",4.6022,4.6767,4.5029,4.5939,1150500.0],["2020-07-31",4.5277,4.536,4.3704,4.5029,2105100.0],["2020-08-03",4.5525,4.6105,4.4863,4.5608,1912800.0],["2020-08-04",4.5111,4.5442,4.4118,4.536,1308500.0],["2020-08-05",4.6105,4.7181,4.536,4.6601,1083000.0],["2020-08-06",4.6105,4.6767,4.5525,4.6022,637600.0],["2020-08-07",4.5691,4.8671,4.5442,4.8505,1363300.0],["2020-08-10",4.8671,5.0492,4.8505,4.9002,1402400.0],["2020-08-11",5.0574,5.1568,4.8836,4.8919,1555800.0],["2020-08-12",5.0409,5.0988,4.6684,4.7843,1798500.0],["2020-08-13",4.7015,4.776,4.6353,4.6601,834500.0],["2020-08-14",4.5856,4.8919,4.5691,4.8339,1147400.0],["2020-08-17",4.7843,4.7926,4.6932,4.7181,981900.0],["2020-08-18",4.6932,4.6932,4.5194,4.6022,911700.0],["2020-08-19",4.6353,4.7595,4.5691,4.6932,1351300.0],["2020-08-20",4.5774,4.6601,4.5525,4.6187,1003500.0],["2020-08-21",4.5691,4.6187,4.5029,4.5774,929900.0],["2020-08-24",4.6436,4.8091,4.5608,4.7926,882800.0],["2020-08-25",4.8671,4.9084,4.7429,4.8671,803600.0],["2020-08-26",4.8671,4.8754,4.7669,4.7752,780900.0],["2020-08-27",4.817,4.9255,4.7669,4.8253,624500.0],["2020-08-28",4.8921,4.8921,4.817,4.8671,1061100.0],["2020-08-31",4.817,4.9505,4.7669,4.7836,2009500.0],["2020-09-01",4.7251,4.8671,4.6584,4.8587,985500.0],["2020-09-02",4.8838,4.9171,4.8337,4.9005,661900.0],["2020-09-03",4.9255,5.1759,4.8754,5.0006,1352800.0],["2020-09-04",5.1676,5.1759,4.9923,5.0925,1847300.0],["2020-09-08",5.0173,5.0173,4.8003,4.8086,1568400.0],["2020-09-09",4.8337,4.8504,4.6667,4.7669,1148900.0],["2020-09-10",4.7752,4.817,4.675,4.6917,1144400.0],["2020-09-11",4.6917,4.7084,4.5832,4.65,1177600.0],["2020-09-14",4.6667,4.7335,4.625,4.6834,1155400.0],["2020-09-15",4.7001,4.7001,4.5498,4.5999,836800.0],["2020-09-16",4.5999,4.7836,4.5164,4.7251,1433500.0],["2020-09-17",4.6166,4.8003,4.5999,4.7168,1270000.0],["2020-09-18",4.7669,4.8337,4.6834,4.7084,4459900.0],["2020-09-21",4.5832,4.6083,4.3662,4.4079,1935100.0],["2020-09-22",4.4246,4.483,4.3328,4.3578,1575000.0],["2020-09-23",4.3495,4.4663,4.2159,4.2159,1427800.0],["2020-09-24",4.2493,4.4079,4.1241,4.2409,1400300.0],["2020-09-25",4.1992,4.291,4.1491,4.2409,1374700.0],["2020-09-28",4.3328,4.458,4.3328,4.3912,1177800.0],["2020-09-29",4.3578,4.3912,4.2409,4.3495,712100.0],["2020-09-30",4.3578,4.458,4.3161,4.3578,976300.0],["2020-10-01",4.3411,4.4663,4.3077,4.458,1269800.0],["2020-10-02",4.3745,4.7585,4.3495,4.7168,1645600.0],["2020-10-05",4.7752,5.0925,4.7502,5.0674,2199900.0],["2020-10-06",5.1592,5.3179,5.0006,5.009,2263900.0],["2020-10-07",5.0841,5.226,5.0507,5.2093,1883600.0],["2020-10-08",5.2594,5.3262,5.1676,5.2928,1457300.0],["2020-10-09",5.3429,5.4013,5.226,5.2845,1803600.0],["2020-10-12",5.2511,5.3012,5.1759,5.2344,1262600.0],["2020-10-13",5.2594,5.2594,5.009,5.0925,938600.0],["2020-10-14",5.0674,5.1426,4.9756,4.9839,822800.0],["2020-10-15",4.9171,5.1342,4.8838,5.1259,691100.0],["2020-10-16",5.1092,5.1259,4.9505,5.034,766300.0],["2020-10-19",5.0507,5.1676,4.9923,5.0006,679400.0],["2020-10-20",5.1092,5.3179,5.0424,5.2594,1314200.0],["2020-10-21",5.2594,5.3346,5.2177,5.2928,1087200.0],["2020-10-22",5.2928,5.585,5.2928,5.5767,1478800.0],["2020-10-23",5.6351,5.7102,5.4932,5.56,1296000.0],["2020-10-26",5.4431,5.4932,5.3346,5.4347,1078700.0],["2020-10-27",5.3763,5.393,5.1926,5.2177,1200400.0],["2020-10-28",5.0674,5.2511,5.0507,5.201,1751300.0],["2020-10-29",5.1259,5.4681,5.0758,5.418,1524900.0],["2020-10-30",5.3847,5.4848,5.2594,5.418,1480600.0],["2020-11-02",5.56,5.752,5.4932,5.6768,2417400.0],["2020-11-03",5.8188,6.0024,5.7603,5.9607,2596800.0],["2020-11-04",5.752,5.8021,5.5683,5.6935,1787000.0],["2020-11-05",5.7019,6.0024,5.7019,5.9273,927300.0],["2020-11-06",6.0108,6.0108,5.8605,5.8605,856700.0],["2020-11-09",6.4115,7.0126,6.3948,6.7705,2653400.0],["2020-11-10",6.8623,6.9959,6.7621,6.854,1996000.0],["2020-11-11",6.854,6.8957,6.4532,6.5952,1779800.0],["2020-11-12",6.4365,6.6202,6.303,6.5618,2359500.0],["2020-11-13",6.6285,6.7454,6.5534,6.6953,1466800.0],["2020-11-16",6.9207,7.1127,6.8039,6.9541,1854900.0],["2020-11-17",6.8373,7.0209,6.8373,6.9458,2503300.0],["2020-11-18",6.9875,7.0543,6.7872,6.8039,2683500.0],["2020-11-19",6.7538,6.8122,6.6035,6.7872,1379900.0],["2020-11-20",6.7037,6.7204,6.5451,6.6369,1271700.0],["2020-11-23",6.7705,6.8873,6.6786,6.7705,1304000.0],["2020-11-24",6.9458,7.2463,6.879,7.1962,3745100.0],["2020-11-25",7.0619,7.171,6.9695,7.0199,1195700.0],["2020-11-27",6.9527,7.0367,6.7932,6.9527,501200.0],["2020-11-30",6.8687,6.9275,6.6504,6.6672,1869000.0],["2020-12-01",6.8436,6.9023,6.768,6.8352,1355000.0],["2020-12-02",6.852,7.0871,6.7764,7.0367,974500.0],["2020-12-03",7.0367,7.213,6.9443,7.0871,1549600.0],["2020-12-04",7.1878,7.4062,7.0871,7.3978,1700400.0],["2020-12-07",7.3222,7.3894,7.2046,7.2802,1313400.0],["2020-12-08",7.1626,7.2886,7.1626,7.2214,1250600.0],["2020-12-09",7.3222,7.3726,7.2046,7.2718,1039100.0],["2020-12-10",7.1543,7.5489,7.1459,7.5069,1627700.0],["2020-12-11",7.3474,7.4397,7.2634,7.339,1952200.0],["2020-12-14",7.4985,7.5237,7.3726,7.4146,1010500.0],["2020-12-15",7.5237,7.5573,7.3642,7.423,1808900.0],["2020-12-16",7.4901,7.5153,7.3138,7.381,1821800.0],["2020-12-17",7.3894,7.5237,7.339,7.4901,1190500.0],["2020-12-18",7.4985,7.6581,7.4565,7.4733,5669600.0],["2020-12-21",7.4146,7.5909,7.3306,7.4313,1750200.0],["2020-12-22",7.4397,7.5069,7.2886,7.2886,1308900.0],["2020-12-23",7.3642,7.8092,7.339,7.7252,1573000.0],["2020-12-24",7.7252,7.7252,7.5741,7.6665,479300.0],["2020-12-28",7.7504,7.91,7.6413,7.7756,1032000.0],["2020-12-29",7.784,7.8596,7.5405,7.5657,1050700.0],["2020-12-30",7.5741,7.7085,7.5573,7.6497,1286000.0],["2020-12-31",7.6749,7.8092,7.5909,7.742,1939400.0],["2021-01-04",7.784,7.8344,7.5069,7.5741,1541400.0],["2021-01-05",7.5741,7.7168,7.5321,7.6245,1313700.0],["2021-01-06",7.9604,8.4474,7.952,8.1619,4786000.0],["2021-01-07",8.355,8.4978,8.2459,8.4642,2438600.0],["2021-01-08",8.4894,8.5649,8.2711,8.4558,2492300.0],["2021-01-11",8.2962,8.5314,8.2794,8.4894,1241000.0],["2021-01-12",8.5314,8.7497,8.4978,8.7161,1481500.0],["2021-01-13",8.6489,8.7329,8.4978,8.5062,1300700.0],["2021-01-14",8.5901,8.7833,8.523,8.6993,1721800.0],["2021-01-15",8.4642,8.6489,8.3718,8.5062,2391800.0],["2021-01-19",8.5565,8.5985,8.3718,8.5062,1763300.0],["2021-01-20",8.4726,8.5482,8.3382,8.4558,1013300.0],["2021-01-21",8.4558,8.4726,8.2039,8.2878,1281600.0],["2021-01-22",8.1451,8.4558,8.0191,8.4474,2032600.0],["2021-01-25",8.2794,8.3634,8.0359,8.2291,1238300.0],["2021-01-26",8.2878,8.2962,7.8932,7.9352,2056000.0],["2021-01-27",7.742,7.7756,7.4565,7.6413,2247600.0],["2021-01-28",7.8176,8.1703,7.6749,8.0779,3291800.0],["2021-01-29",8.1367,8.1619,7.5741,7.6413,2195000.0],["2021-02-01",7.6917,7.8764,7.6497,7.868,1756900.0],["2021-02-02",8.0695,8.1619,7.9352,8.0695,2237600.0],["2021-02-03",8.0191,8.1031,7.8428,7.952,2230500.0],["2021-02-04",7.9688,8.3046,7.9268,8.2123,1819900.0],["2021-02-05",8.2878,8.355,8.0695,8.1115,1256000.0],["2021-02-08",8.1703,8.2962,8.0779,8.2878,921700.0],["2021-02-09",8.2543,8.3718,8.1703,8.355,1242400.0],["2021-02-10",8.397,8.5817,8.2794,8.4138,1340900.0],["2021-02-11",8.4558,8.5314,8.1367,8.3046,1598800.0],["2021-02-12",8.2459,8.4894,8.2375,8.481,1312100.0],["2021-02-16",8.5985,8.8337,8.523,8.7329,1420600.0],["2021-02-17",8.6489,8.9428,8.6489,8.8169,1459900.0],["2021-02-18",8.7329,8.842,8.5146,8.5901,1186100.0],["2021-02-19",8.6069,8.7329,8.5733,8.7161,1177000.0],["2021-02-22",8.6825,8.8924,8.6825,8.7413,1836200.0],["2021-02-23",8.8169,9.0856,8.7665,8.9932,1530300.0],["2021-02-24",9.094,9.4466,9.0352,9.2871,2327200.0],["2021-02-25",9.4223,9.4561,8.9998,9.0167,1876400.0],["2021-02-26",8.9491,9.1265,8.6956,8.8646,1643800.0],["2021-03-01",9.1012,9.38,9.0251,9.3378,1172700.0],["2021-03-02",9.3209,9.38,9.0927,9.1012,2127300.0],["2021-03-03",9.1941,9.5913,9.1688,9.2786,3354500.0],["2021-03-04",9.2279,9.4983,9.0927,9.2533,2982200.0],["2021-03-05",9.4307,9.4307,9.0082,9.4054,2061800.0],["2021-03-08",9.566,9.8448,9.4645,9.6758,1600200.0],["2021-03-09",9.5406,9.6589,9.1688,9.4476,1606900.0],["2021-03-10",9.4645,9.9462,9.4645,9.8364,3144700.0],["2021-03-11",9.811,10.0645,9.7519,10.0138,1552300.0],["2021-03-12",10.1744,10.4533,10.0645,10.2335,2071700.0],["2021-03-15",10.2927,10.3096,9.9885,10.1744,1306500.0],["2021-03-16",10.0645,10.149,9.8786,9.9462,1624800.0],["2021-03-17",10.0561,10.242,9.904,10.0138,1479200.0],["2021-03-18",10.2082,10.6392,10.149,10.1744,2642300.0],["2021-03-19",10.1828,10.4617,9.9209,10.3265,9776800.0],["2021-03-22",10.1068,10.2251,9.7012,9.735,2602100.0],["2021-03-23",9.642,9.6843,9.2195,9.2955,3467500.0],["2021-03-24",9.4561,9.6589,9.1857,9.1857,2077200.0],["2021-03-25",9.135,9.4054,8.9406,9.3124,3218500.0],["2021-03-26",9.5068,9.6082,9.3885,9.5237,2126600.0],["2021-03-29",9.3462,9.4983,9.1181,9.1688,2489000.0],["2021-03-30",9.2955,9.5153,9.2786,9.3969,1598100.0],["2021-03-31",9.3969,9.642,9.3716,9.5153,2667800.0],["2021-04-01",9.4307,9.6758,9.4307,9.6589,2038500.0],["2021-04-05",9.7941,9.8279,9.5068,9.5998,1488200.0],["2021-04-06",9.5998,9.7012,9.4392,9.5913,1260200.0],["2021-04-07",9.5829,9.7012,9.4392,9.5153,1304400.0],["2021-04-08",9.4561,9.735,9.38,9.7181,2058500.0],["2021-04-09",9.8195,9.8279,9.6167,9.7603,1139200.0],["2021-04-12",9.811,9.9462,9.7941,9.8871,2033000.0],["2021-04-13",9.7941,9.8195,9.6758,9.735,1653900.0],["2021-04-14",9.7857,9.9969,9.7434,9.8702,1088700.0],["2021-04-15",9.8871,10.0054,9.735,9.9631,1246300.0],["2021-04-16",10.1152,10.1913,9.9716,10.149,1862000.0],["2021-04-19",10.1152,10.2758,9.9716,10.0899,1779000.0],["2021-04-20",9.9885,10.0307,9.5153,9.5406,1902500.0],["2021-04-21",9.5068,9.9547,9.4392,9.9209,1323500.0],["2021-04-22",9.904,9.9969,9.735,9.7519,1621100.0],["2021-04-23",9.7603,10.3096,9.7603,10.2166,2077000.0],["2021-04-26",10.3096,10.6899,10.1744,10.2251,2306200.0],["2021-04-27",10.3096,10.4617,10.242,10.4533,1537700.0],["2021-04-28",10.4955,10.5969,10.4279,10.4955,1064900.0],["2021-04-29",10.7237,10.9265,10.673,10.6899,1625700.0],["2021-04-30",10.5716,10.8927,10.5631,10.6223,2149100.0],["2021-05-03",10.7828,10.8842,10.5293,10.5969,2372100.0],["2021-05-04",10.58,10.7575,10.4195,10.749,1760300.0],["2021-05-05",10.7575,10.9265,10.6223,10.8589,1257900.0],["2021-05-06",10.9011,11.1039,10.7744,11.1039,1937200.0],["2021-05-07",10.8927,11.0786,10.8335,11.0701,1534700.0],["2021-05-10",11.0701,11.1715,10.7068,10.7068,2417900.0],["2021-05-11",10.58,10.8673,10.4448,10.7321,1389700.0],["2021-05-12",10.8504,10.9096,10.4364,10.4617,1476600.0],["2021-05-13",10.4279,10.9434,10.3941,10.8673,1655500.0],["2021-05-14",10.918,11.0448,10.8504,11.011,1265200.0],["2021-05-17",10.918,11.0786,10.7997,11.0617,2214200.0],["2021-05-18",11.0617,11.1969,10.8589,10.8673,1180000.0],["2021-05-19",10.6899,10.918,10.6138,10.842,2464300.0],["2021-05-20",10.8082,10.8927,10.6814,10.8166,1621600.0],["2021-05-21",10.918,10.9772,10.8082,10.9096,1418700.0],["2021-05-24",10.9349,10.9349,10.7406,10.8082,1857900.0],["2021-05-25",10.8507,10.9866,10.5108,10.5108,2416400.0],["2021-05-26",10.5363,10.7487,10.4428,10.7062,1447600.0],["2021-05-27",10.8677,10.9611,10.7827,10.9271,1611400.0],["2021-05-28",10.9101,10.9101,10.7147,10.8677,1254900.0],["2021-06-01",11.0121,11.0206,10.8252,10.8931,1999100.0],["2021-06-02",10.9356,10.9356,10.7232,10.7317,1365400.0],["2021-06-03",10.6977,10.8592,10.5873,10.8337,1749800.0],["2021-06-04",10.8507,10.8931,10.7402,10.8592,1207800.0],["2021-06-07",10.8677,10.9696,10.8337,10.9186,1381200.0],["2021-06-08",10.8422,11.0971,10.7657,11.0206,1993200.0],["2021-06-09",10.9356,10.9781,10.8507,10.9016,1904600.0],["2021-06-10",11.0461,11.0971,10.6722,10.6722,1451300.0],["2021-06-11",10.6722,10.8167,10.6552,10.7147,1877400.0],["2021-06-14",10.7572,10.8082,10.4173,10.4853,2100700.0],["2021-06-15",10.5533,10.8252,10.4683,10.6127,4128000.0],["2021-06-16",10.5108,10.8931,10.2644,10.8762,3123900.0],["2021-06-17",10.9611,10.9866,10.2389,10.2474,3944700.0],["2021-06-18",10.0604,10.2049,9.831,9.831,6474900.0],["2021-06-21",9.916,10.3069,9.916,10.1964,2559100.0],["2021-06-22",10.1709,10.2134,9.9925,10.0944,1248400.0],["2021-06-23",10.0774,10.2559,10.0519,10.1369,1908500.0],["2021-06-24",10.2219,10.3833,10.1284,10.3578,1370600.0],["2021-06-25",10.4003,10.6382,10.3238,10.5703,3006100.0],["2021-06-28",10.4683,10.4853,10.0689,10.2814,2151200.0],["2021-06-29",10.3323,10.4343,10.0689,10.1284,1207600.0],["2021-06-30",10.0434,10.1794,10.0349,10.1284,1135600.0],["2021-07-01",10.2389,10.3663,10.1029,10.3408,1836000.0],["2021-07-02",10.3408,10.3663,10.2304,10.2474,1764300.0],["2021-07-06",10.2304,10.2304,9.8055,9.831,2203600.0],["2021-07-07",9.6951,9.9075,9.6441,9.7715,1856800.0],["2021-07-08",9.5506,9.7885,9.3977,9.7461,3150600.0],["2021-07-09",9.984,10.1199,9.9585,10.0519,2773000.0],["2021-07-12",9.899,10.1539,9.814,10.1454,2296800.0],["2021-07-13",10.0604,10.0859,9.848,9.882,1358300.0],["2021-07-14",9.933,10.0604,9.7545,9.814,1606200.0],["2021-07-15",9.6951,10.0265,9.6356,9.9585,1758400.0],["2021-07-16",10.035,10.035,9.6356,9.6781,1250800.0],["2021-07-19",9.3892,9.5251,9.2447,9.3382,2506300.0],["2021-07-20",9.3212,9.848,9.2617,9.5931,1878800.0],["2021-07-21",9.7206,10.1794,9.7121,10.1539,2131800.0],["2021-07-22",10.1539,10.1539,9.9075,9.933,1990300.0],["2021-07-23",10.1369,10.2899,9.797,9.9925,1717000.0],["2021-07-26",9.9755,10.2899,9.9755,10.1284,1279400.0],["2021-07-27",9.9755,10.1624,9.916,10.1199,1489400.0],["2021-07-28",10.2559,10.3663,10.0774,10.2389,1905000.0],["2021-07-29",10.3493,10.6212,10.2984,10.5193,1709900.0],["2021-07-30",10.4768,10.6127,10.2644,10.3069,1983500.0],["2021-08-02",10.3748,10.5703,10.1624,10.1879,1280000.0],["2021-08-03",10.2389,10.4088,9.9755,10.4003,2242800.0],["2021-08-04",10.2219,10.4258,10.1794,10.2644,1357500.0],["2021-08-05",10.4003,10.5193,10.3663,10.4768,991800.0],["2021-08-06",10.7062,10.9441,10.6212,10.8677,1625000.0],["2021-08-09",10.7997,10.9611,10.6552,10.7317,1432800.0],["2021-08-10",10.6977,10.9271,10.6722,10.8507,1307400.0],["2021-08-11",10.8931,11.0461,10.7147,11.0461,1580100.0],["2021-08-12",11.0461,11.0801,10.8082,10.9356,905300.0],["2021-08-13",11.0036,11.0121,10.8252,10.9271,1331500.0],["2021-08-16",10.8592,10.8931,10.6807,10.8337,1349300.0],["2021-08-17",10.7147,10.9016,10.5023,10.6552,1468500.0],["2021-08-18",10.6297,10.8846,10.5363,10.6297,1173300.0],["2021-08-19",10.4853,10.5703,10.3493,10.4598,1228300.0],["2021-08-20",10.4513,10.6722,10.3918,10.6722,1318100.0],["2021-08-23",10.7742,10.8422,10.6382,10.6892,1287400.0],["2021-08-24",10.6977,10.7997,10.6807,10.7657,1230100.0],["2021-08-25",10.8511,11.0818,10.7913,10.9024,2020500.0],["2021-08-26",10.9793,10.9878,10.7144,10.7144,1144600.0],["2021-08-27",10.7742,11.1245,10.7742,11.1075,1860600.0],["2021-08-30",11.1502,11.2869,10.8426,10.8511,1360500.0],["2021-08-31",10.8939,10.9964,10.7913,10.8768,1318100.0],["2021-09-01",10.9109,10.9109,10.6375,10.8768,1355100.0],["2021-09-02",10.9366,10.9878,10.7913,10.928,1346900.0],["2021-09-03",10.9451,11.0135,10.7657,10.8682,1121600.0],["2021-09-07",10.8682,10.9622,10.6973,10.7059,1300900.0],["2021-09-08",10.6461,10.6888,10.5692,10.6375,1497600.0],["2021-09-09",10.5777,10.8255,10.5777,10.6461,1184800.0],["2021-09-10",10.7571,10.7742,10.535,10.5521,1314500.0],["2021-09-13",10.6802,10.834,10.5692,10.7315,1831300.0],["2021-09-14",10.7144,10.7144,10.2701,10.4068,2129300.0],["2021-09-15",10.3812,10.5179,10.2616,10.3385,2627400.0],["2021-09-16",10.4496,10.4496,10.2018,10.2872,2568800.0],["2021-09-17",10.2958,10.3983,10.1676,10.3983,9412200.0],["2021-09-20",10.1163,10.3043,9.9625,10.2872,3754700.0],["2021-09-21",10.3385,10.4068,10.1078,10.2189,1515800.0],["2021-09-22",10.3897,10.5777,10.3556,10.4581,1849700.0],["2021-09-23",10.5948,10.8511,10.5435,10.7144,2194700.0],["2021-09-24",10.7486,11.0135,10.7315,10.9451,1116200.0],["2021-09-27",11.0904,11.5261,11.0818,11.4065,2044900.0],["2021-09-28",11.4834,11.603,11.3638,11.3809,1495900.0],["2021-09-29",11.4749,11.5432,11.398,11.4236,1073700.0],["2021-09-30",11.4834,11.5176,11.2271,11.2356,1137000.0],["2021-10-01",11.304,11.603,11.21,11.5432,1983200.0],["2021-10-04",11.5261,11.7141,11.4749,11.6714,1252600.0],["2021-10-05",11.7654,11.8679,11.6457,11.6543,1976000.0],["2021-10-06",11.5432,11.6799,11.4151,11.6714,1506600.0],["2021-10-07",11.7483,11.9021,11.6287,11.6543,1595300.0],["2021-10-08",11.6287,11.8166,11.6287,11.697,613400.0],["2021-10-11",11.7397,11.8423,11.5176,11.5176,726600.0],["2021-10-12",11.5261,11.5859,11.4492,11.5603,899400.0],["2021-10-13",11.5347,11.5518,11.2783,11.3723,1833700.0],["2021-10-14",11.509,11.5603,11.4065,11.4834,991300.0],["2021-10-15",11.7141,11.7226,11.4578,11.4663,1242500.0],["2021-10-18",11.4663,11.7483,11.4578,11.5603,971800.0],["2021-10-19",11.6543,11.6543,11.4407,11.5432,1470800.0],["2021-10-20",11.5261,11.7397,11.4834,11.7312,2150800.0],["2021-10-21",11.7312,11.8935,11.5945,11.7312,1763700.0],["2021-10-22",11.7397,12.0388,11.7056,12.0217,1082800.0],["2021-10-25",12.1755,12.5343,12.1328,12.5173,2390000.0],["2021-10-26",12.5514,12.7394,12.4233,12.5002,1832500.0],["2021-10-27",12.4062,12.4745,11.9021,11.9106,1941300.0],["2021-10-28",11.9875,12.1071,11.8252,11.9448,1013700.0],["2021-10-29",11.8764,11.9277,11.6287,11.6628,1380600.0],["2021-11-01",11.791,11.9619,11.7483,11.8679,1336500.0],["2021-11-02",11.8423,11.8764,11.6372,11.697,1067600.0],["2021-11-03",11.6543,12.2011,11.6287,12.09,1472800.0],["2021-11-04",12.0302,12.09,11.7825,12.0302,1512600.0],["2021-11-05",12.1926,12.3293,12.0559,12.1328,1265700.0],["2021-11-08",12.2011,12.3207,12.0046,12.0815,1052600.0],["2021-11-09",12.0986,12.184,11.9362,12.0815,1795700.0],["2021-11-10",12.09,12.2353,12.0473,12.09,1250900.0],["2021-11-11",12.073,12.2182,11.9961,12.1328,1158400.0],["2021-11-12",12.1328,12.2524,12.0473,12.2524,1577700.0],["2021-11-15",12.278,12.3976,12.2438,12.3036,1181700.0],["2021-11-16",12.2951,12.4745,12.2524,12.3549,1144400.0],["2021-11-17",12.3293,12.372,12.1328,12.2524,1373600.0],["2021-11-18",12.2438,12.4147,12.1328,12.1669,1934300.0],["2021-11-19",11.9704,12.2609,11.8764,12.2267,1544300.0],["2021-11-22",12.3805,12.6369,12.3805,12.3891,2087200.0],["2021-11-23",12.5258,12.6198,12.4233,12.5685,1352700.0],["2021-11-24",12.5255,12.7492,12.5169,12.6115,2415200.0],["2021-11-26",12.0954,12.147,11.6136,11.8803,2105600.0],["2021-11-29",12.0868,12.2072,11.6824,11.691,1673700.0],["2021-11-30",11.5018,11.605,11.2609,11.433,2508100.0],["2021-12-01",11.7857,12.0179,11.3641,11.3813,1655600.0],["2021-12-02",11.519,11.9233,11.4158,11.7771,1598300.0],["2021-12-03",11.8029,11.8115,11.3641,11.4502,1076500.0],["2021-12-06",11.7341,11.8459,11.6136,11.6136,1617100.0],["2021-12-07",11.9491,11.9491,11.648,11.7427,1815800.0],["2021-12-08",11.7169,11.8115,11.6566,11.7255,1452000.0],["2021-12-09",11.5448,11.6566,11.3899,11.3899,1755200.0],["2021-12-10",11.5362,11.5362,11.2437,11.3813,1157000.0],["2021-12-13",11.3039,11.3727,11.0717,11.0803,2341100.0],["2021-12-14",11.1147,11.4072,11.1147,11.2179,2087500.0],["2021-12-15",11.2437,11.433,11.0975,11.2523,3044500.0],["2021-12-16",11.4244,11.6652,11.3383,11.4244,1718600.0],["2021-12-17",11.2953,11.4588,10.934,11.3125,10506400.0],["2021-12-20",11.2695,11.2695,10.7103,10.9254,2733400.0],["2021-12-21",11.0975,11.4416,11.0544,11.4244,1842200.0],["2021-12-22",11.3813,11.6738,11.3727,11.6222,1020600.0],["2021-12-23",11.6996,11.8287,11.6652,11.691,849400.0],["2021-12-27",11.6566,11.8029,11.5878,11.7943,945300.0],["2021-12-28",11.7341,11.8889,11.7169,11.8029,618700.0],["2021-12-29",11.8029,11.8803,11.7255,11.8459,494600.0],["2021-12-30",11.8459,11.9835,11.8459,11.8889,909400.0],["2021-12-31",11.7685,11.8975,11.7427,11.8545,588500.0],["2022-01-03",12.0438,12.3104,11.9749,12.1556,1581900.0],["2022-01-04",12.3621,12.6373,12.2674,12.4653,1316300.0],["2022-01-05",12.5771,12.818,12.5771,12.6201,1687900.0],["2022-01-06",12.8524,13.2825,12.7922,13.2739,1349700.0],["2022-01-07",13.2739,13.7987,13.1707,13.7299,3824500.0],["2022-01-10",13.8761,13.8761,13.36,13.532,1881800.0],["2022-01-11",13.5922,13.6525,13.3686,13.5234,1767400.0],["2022-01-12",13.5836,13.6783,13.489,13.6008,1050600.0],["2022-01-13",13.6352,13.9191,13.5922,13.7643,972200.0],["2022-01-14",13.6008,14.1084,13.5062,14.0998,1138800.0],["2022-01-18",14.1084,14.2977,13.9019,13.9622,1492700.0],["2022-01-19",13.988,14.1772,13.4976,13.5148,1535600.0],["2022-01-20",13.4546,13.6266,13.0933,13.1363,1322000.0],["2022-01-21",13.0933,13.1793,12.7664,12.7664,2041600.0],["2022-01-24",12.5427,13.0847,12.4911,13.0159,2496200.0],["2022-01-25",12.904,13.1965,12.7062,13.0675,1809100.0],["2022-01-26",12.5513,13.2137,12.5513,12.7922,1665600.0],["2022-01-27",12.9126,13.1793,12.2158,12.2502,3196200.0],["2022-01-28",12.276,12.5169,12.104,12.4911,2738100.0],["2022-01-31",12.4051,12.5685,12.233,12.5169,2482300.0],["2022-02-01",12.5083,13.0503,12.5083,12.9986,1951600.0],["2022-02-02",12.9126,13.0417,12.6804,12.7234,2538900.0],["2022-02-03",12.6201,12.8438,12.4137,12.4395,1903800.0],["2022-02-04",12.4653,12.7148,12.4137,12.6201,1266900.0],["2022-02-07",12.6287,12.7664,12.5427,12.6459,2299200.0],["2022-02-08",12.8352,13.2567,12.775,13.2395,1682000.0],["2022-02-09",13.2911,13.3428,12.8094,12.8782,1216900.0],["2022-02-10",12.8266,13.1105,12.7578,12.861,1243400.0],["2022-02-11",12.7664,13.0417,12.6115,12.6804,1258200.0],["2022-02-14",12.7578,12.861,12.4309,12.4997,1230500.0],["2022-02-15",12.7062,12.8782,12.6287,12.7922,1125300.0],["2022-02-16",12.6631,12.8782,12.6459,12.7922,1111500.0],["2022-02-17",12.5943,12.6287,12.1728,12.1728,1288600.0],["2022-02-18",12.147,12.3793,12.1298,12.2588,1350200.0],["2022-02-22",12.2674,12.3362,12.0438,12.147,1059100.0],["2022-02-23",12.2674,12.3793,11.8889,11.9233,1535200.0],["2022-02-24",11.4727,11.906,11.3168,11.8713,2401300.0],["2022-02-25",11.9753,12.3479,11.9753,12.2526,1501200.0],["2022-02-28",11.932,12.2699,11.932,12.2353,1621600.0],["2022-03-01",11.984,12.1226,11.2388,11.3774,2402100.0],["2022-03-02",11.5334,12.062,11.4294,11.9406,2046600.0],["2022-03-03",11.9666,12.0273,11.7327,11.8627,1129900.0],["2022-03-04",11.5161,11.5161,10.8228,10.9008,2065900.0],["2022-03-07",10.8662,10.9095,10.3462,10.3549,3321500.0],["2022-03-08",10.5802,10.9788,10.4589,10.6149,2549200.0],["2022-03-09",11.0308,11.3081,11.0221,11.1608,1726900.0],["2022-03-10",10.9268,11.1175,10.7102,10.8402,1498300.0],["2022-03-11",10.9615,11.1608,10.9008,11.0395,1811700.0],["2022-03-14",11.3514,11.3861,11.0741,11.1608,1974500.0],["2022-03-15",11.2388,11.3514,11.0048,11.1694,2198700.0],["2022-03-16",11.3427,11.724,11.2994,11.594,2415300.0],["2022-03-17",11.4294,11.6114,11.2908,11.5854,1877800.0],["2022-03-18",11.5507,11.6374,11.2388,11.6374,4992000.0],["2022-03-21",11.7847,11.88,11.5074,11.6547,2333300.0],["2022-03-22",11.828,11.9146,11.6287,11.6807,1694600.0],["2022-03-23",11.6027,11.672,11.2994,11.3168,1163100.0],["2022-03-24",11.4294,11.4554,11.2994,11.3947,1357500.0],["2022-03-25",11.4207,11.646,11.3774,11.6114,1297600.0],["2022-03-28",11.5247,11.5767,11.2821,11.5507,2069800.0],["2022-03-29",11.8367,12.3479,11.75,12.3306,6491800.0],["2022-03-30",12.2786,12.3133,11.2648,11.4294,4251200.0],["2022-03-31",11.3774,11.6114,11.2994,11.3687,2486200.0],["2022-04-01",11.5334,11.8193,11.4467,11.5161,8187100.0],["2022-04-04",11.4901,11.4901,11.1434,11.3601,2095000.0],["2022-04-05",11.3514,11.5334,11.2128,11.2734,1915100.0],["2022-04-06",11.2301,11.2994,11.1434,11.1608,2536200.0],["2022-04-07",11.1348,11.2128,10.9615,11.1175,2098400.0],["2022-04-08",11.1001,11.3514,11.0221,11.1868,2052400.0],["2022-04-11",11.1781,11.4207,11.1348,11.2214,1614800.0],["2022-04-12",11.3341,11.4641,11.0915,11.1521,1574100.0],["2022-04-13",11.0568,11.4034,10.9701,11.3861,1046200.0],["2022-04-14",11.3341,11.5074,11.2561,11.3168,1482000.0],["2022-04-18",11.2388,11.4207,11.2301,11.3427,1207200.0],["2022-04-19",11.4294,11.7587,11.4294,11.724,1628500.0],["2022-04-20",11.8627,12.0533,11.8107,12.0186,1890700.0],["2022-04-21",12.1226,12.2613,11.6634,11.7587,1761200.0],["2022-04-22",11.7327,11.7327,11.3341,11.3947,1399500.0],["2022-04-25",11.3254,11.4641,10.9701,11.3168,1708300.0],["2022-04-26",11.0915,11.3947,11.0481,11.2908,2945700.0],["2022-04-27",11.2214,11.4987,11.1608,11.3947,2862000.0],["2022-04-28",11.9233,12.6512,11.8193,12.5472,3097100.0],["2022-04-29",12.3826,12.5905,11.7673,11.7933,2822500.0],["2022-05-02",11.8453,12.036,11.646,11.984,2173000.0],["2022-05-03",11.9753,12.1313,11.828,12.036,1820300.0],["2022-05-04",11.9926,12.4606,11.958,12.4086,1444900.0],["2022-05-05",12.1919,12.3132,11.8193,12.1226,2216800.0],["2022-05-06",12.088,12.1313,11.7673,11.8973,1584400.0],["2022-05-09",11.698,11.9666,11.646,11.7847,1499200.0],["2022-05-10",11.932,12.0273,11.3947,11.6374,2005000.0],["2022-05-11",11.7413,11.9926,11.5594,11.5767,1551700.0],["2022-05-12",11.568,11.6027,11.3168,11.5594,1762800.0],["2022-05-13",11.7327,11.9926,11.6894,11.8713,1566100.0],["2022-05-16",11.7933,11.9146,11.646,11.75,1513400.0],["2022-05-17",11.9926,12.2786,11.958,12.2613,1627600.0],["2022-05-18",11.9926,12.2179,11.8193,11.958,3053700.0],["2022-05-19",11.7413,12.0533,11.7413,11.8193,2523500.0],["2022-05-20",11.854,12.062,11.4901,11.7933,1942900.0],["2022-05-23",12.0533,12.2613,11.9406,12.062,1511200.0],["2022-05-24",11.9571,12.1057,11.7123,12.0445,1523200.0],["2022-05-25",11.992,12.6563,11.992,12.4553,2132900.0],["2022-05-26",12.5777,12.9885,12.5165,12.9185,2541200.0],["2022-05-27",12.9797,13.2944,12.9535,13.2594,2193400.0],["2022-05-31",13.0584,13.2594,13.0147,13.0496,2052800.0],["2022-06-01",13.0322,13.2507,12.7962,13.1458,2195700.0],["2022-06-02",13.0846,13.3381,12.9972,13.3293,2179300.0],["2022-06-03",13.2157,13.3818,13.0584,13.0759,2619100.0],["2022-06-06",13.2332,13.3293,13.0234,13.0409,2876200.0],["2022-06-07",12.8573,13.2856,12.7699,13.2769,1458800.0],["2022-06-08",13.0759,13.1283,12.9098,13.1021,1712100.0],["2022-06-09",13.0409,13.0671,12.6126,12.6301,2226600.0],["2022-06-10",12.3766,12.5165,11.992,12.1494,1791600.0],["2022-06-13",11.7997,12.0095,11.6162,11.7123,2011900.0],["2022-06-14",11.8085,12.0707,11.7386,11.9309,1180300.0],["2022-06-15",12.1319,12.1581,11.7648,11.9309,2002200.0],["2022-06-16",11.59,11.59,11.0655,11.2141,2222600.0],["2022-06-17",11.3015,11.5637,11.2229,11.4763,4941900.0],["2022-06-21",11.8434,11.8609,11.5288,11.6512,1252300.0],["2022-06-22",11.4938,11.6861,11.4414,11.6337,1186700.0],["2022-06-23",11.5375,11.5375,11.0743,11.2054,1269900.0],["2022-06-24",11.3103,11.7386,11.3103,11.7386,2609400.0],["2022-06-27",11.8172,11.8697,11.6337,11.8172,1214700.0],["2022-06-28",11.9746,12.062,11.6074,11.6512,1566300.0],["2022-06-29",11.6774,11.6774,11.3627,11.4414,1072100.0],["2022-06-30",11.1529,11.4676,11.0481,11.2841,1804700.0],["2022-07-01",11.2141,11.6512,11.1879,11.59,1685000.0],["2022-07-05",11.319,11.791,11.2491,11.7735,2390000.0],["2022-07-06",11.6162,11.7036,11.2841,11.52,1596000.0],["2022-07-07",11.6949,11.8085,11.5987,11.7386,1309300.0],["2022-07-08",11.8085,11.9134,11.6249,11.8697,1420500.0],["2022-07-11",11.7735,11.8609,11.6774,11.7823,1338000.0],["2022-07-12",11.5812,11.8959,11.5812,11.6599,1716100.0],["2022-07-13",11.4938,11.5637,11.2229,11.2928,1713100.0],["2022-07-14",11.0568,11.4501,11.0044,11.4326,2339600.0],["2022-07-15",11.6424,11.9658,11.5637,11.8609,2346400.0],["2022-07-18",12.0969,12.2717,12.0969,12.1581,2629900.0],["2022-07-19",12.2892,12.7,12.2892,12.5427,1731400.0],["2022-07-20",12.4902,12.5864,12.3591,12.4815,1720400.0],["2022-07-21",12.5077,12.7175,12.2892,12.6563,1848100.0],["2022-07-22",12.5602,12.8836,12.5165,12.8136,1071900.0],["2022-07-25",12.8573,13.0584,12.8573,12.9448,1365000.0],["2022-07-26",12.8836,13.0759,12.7874,12.8049,2355800.0],["2022-07-27",12.8748,13.1982,12.8748,13.1545,1993400.0],["2022-07-28",13.1108,13.2245,12.8311,12.8836,1559600.0],["2022-07-29",12.8836,13.207,12.8836,13.1895,1466500.0],["2022-08-01",13.0234,13.2332,12.8748,13.0759,1366300.0],["2022-08-02",13.1196,13.2245,12.9972,13.0671,1432300.0],["2022-08-03",13.0846,13.2769,12.9797,13.172,1246600.0],["2022-08-04",13.1458,13.1807,12.936,12.9448,1420200.0],["2022-08-05",12.9622,13.2157,12.936,13.0496,1450000.0],["2022-08-08",13.1633,13.3293,13.0846,13.1807,1146700.0],["2022-08-09",13.1982,13.2944,13.0759,13.2944,1459500.0],["2022-08-10",13.5653,13.8188,13.4779,13.6877,1715100.0],["2022-08-11",13.8363,13.9412,13.7838,13.915,804200.0],["2022-08-12",13.9761,14.1859,13.915,14.1422,939300.0],["2022-08-15",14.0723,14.2121,13.9412,14.2034,1211400.0],["2022-08-16",14.1247,14.3345,14.1072,14.1597,2234700.0],["2022-08-17",13.9324,13.9936,13.7664,13.8013,1586400.0],["2022-08-18",13.8101,14.0723,13.7664,14.0198,1415700.0],["2022-08-19",13.8887,13.915,13.5041,13.5916,1561800.0],["2022-08-22",13.3905,13.4255,13.2856,13.3556,977900.0],["2022-08-23",13.4255,13.4692,13.207,13.207,1067700.0],["2022-08-24",13.2158,13.251,13.1277,13.207,754500.0],["2022-08-25",13.2246,13.4537,13.1717,13.4449,837600.0],["2022-08-26",13.4889,13.5506,13.0484,13.0748,1093800.0],["2022-08-29",12.9338,13.0308,12.881,12.8898,1296900.0],["2022-08-30",12.9515,13.0131,12.6695,12.7488,883700.0],["2022-08-31",12.7312,12.8105,12.5902,12.599,985700.0],["2022-09-01",12.6079,12.6343,12.3259,12.4845,1153600.0],["2022-09-02",12.6695,12.8281,12.3964,12.5021,1147700.0],["2022-09-06",12.5198,12.5638,12.0352,12.0968,1594400.0],["2022-09-07",12.0968,12.3876,12.0264,12.3612,1812700.0],["2022-09-08",12.2378,12.7136,12.2114,12.6519,1014400.0],["2022-09-09",12.696,12.8105,12.696,12.7224,1197600.0],["2022-09-12",12.8369,13.066,12.7576,12.9162,1439700.0],["2022-09-13",12.5902,12.7841,12.4581,12.555,1318800.0],["2022-09-14",12.5638,12.5902,12.2731,12.5021,1572500.0],["2022-09-15",12.4493,12.7312,12.4316,12.7048,1845800.0],["2022-09-16",12.555,12.7312,12.3876,12.7136,5655900.0],["2022-09-19",12.5902,13.1629,12.5902,13.0308,1444500.0],["2022-09-20",12.9603,13.1453,12.8281,13.0131,1643200.0],["2022-09-21",13.1277,13.2951,12.8193,12.8281,1456900.0],["2022-09-22",12.925,12.9427,12.3876,12.5462,1407300.0],["2022-09-23",12.3523,12.3876,12.044,12.2202,1076800.0],["2022-09-26",12.1233,12.3083,11.9735,12.044,1105100.0],["2022-09-27",12.1057,12.2026,11.7356,11.859,1296600.0],["2022-09-28",11.9735,12.0792,11.7709,11.9294,1404700.0],["2022-09-29",11.7709,12.0968,11.6651,12.0528,1422100.0],["2022-09-30",12.0264,12.2731,11.9471,12.0528,1249500.0],["2022-10-03",12.2554,12.5374,12.0352,12.4052,1314800.0],["2022-10-04",12.6167,12.925,12.6167,12.8898,1724400.0],["2022-10-05",12.696,12.9427,12.6871,12.925,1260400.0],["2022-10-06",12.8722,13.0572,12.8105,12.9955,1020000.0],["2022-10-07",13.0043,13.0219,12.6871,12.7929,1196500.0],["2022-10-10",12.9691,13.2951,12.8546,12.8546,1312600.0],["2022-10-11",12.7929,13.1894,12.7929,13.0219,2390800.0],["2022-10-12",12.9515,13.2158,12.8193,13.0836,2019300.0],["2022-10-13",12.9338,13.6211,12.7664,13.5506,1733400.0],["2022-10-14",13.6475,13.8942,13.2951,13.3479,1275100.0],["2022-10-17",13.6034,13.8766,13.5153,13.8237,1471600.0],["2022-10-18",14.0792,14.2995,13.7708,13.8766,1443300.0],["2022-10-19",13.7268,13.9206,13.6475,13.8766,1658800.0],["2022-10-20",13.7708,13.9206,13.3656,13.4889,1441800.0],["2022-10-21",13.6123,13.7797,13.5065,13.6827,1506700.0],["2022-10-24",13.7532,14.1056,13.6915,14.0528,1919900.0],["2022-10-25",13.3656,13.8325,13.2598,13.4977,2294700.0],["2022-10-26",13.5594,13.718,13.2246,13.2598,2942200.0],["2022-10-27",13.4449,13.6299,13.4008,13.4449,1647400.0],["2022-10-28",13.577,13.7885,13.4537,13.7797,1736200.0],["2022-10-31",13.7268,13.9999,13.6739,13.9118,1655800.0],["2022-11-01",13.9294,14.0352,13.7268,13.7356,1504600.0],["2022-11-02",13.6739,13.8237,13.2775,13.3479,1443500.0],["2022-11-03",13.207,13.2158,12.925,13.0484,1060900.0],["2022-11-04",13.2158,13.4449,13.1541,13.4272,1046000.0],["2022-11-07",13.5065,13.6123,13.3479,13.5065,1048600.0],["2022-11-08",13.6211,13.6211,13.2598,13.3656,1070300.0],["2022-11-09",13.251,13.4801,13.1805,13.2334,978600.0],["2022-11-10",13.6739,14.0175,13.6211,13.9471,1312800.0],["2022-11-11",13.903,14.088,13.6123,13.6475,1780500.0],["2022-11-14",13.5858,13.6916,13.3656,13.4272,1255500.0],["2022-11-15",13.5065,13.7356,13.4184,13.533,1544300.0],["2022-11-16",13.5946,13.6123,13.2951,13.3744,865000.0],["2022-11-17",13.2775,13.2775,13.0219,13.1893,899200.0],["2022-11-18",13.4537,13.4537,13.0836,13.1629,884900.0],["2022-11-21",13.1805,13.3303,13.1012,13.3127,984200.0],["2022-11-22",13.5065,13.5153,13.3215,13.4713,1097300.0],["2022-11-23",13.4535,13.5867,13.3914,13.5157,805100.0],["2022-11-25",13.6045,13.7199,13.5512,13.6844,291800.0],["2022-11-28",13.5068,13.5867,13.347,13.4713,870500.0],["2022-11-29",13.4713,13.6311,13.418,13.5512,935200.0],["2022-11-30",13.4979,13.6667,13.1427,13.6578,1378000.0],["2022-12-01",13.7199,13.7199,13.4091,13.4091,737100.0],["2022-12-02",13.267,13.3825,13.267,13.347,1020400.0],["2022-12-05",13.2226,13.2226,12.3613,12.4945,1674100.0],["2022-12-06",12.4945,12.5122,12.1481,12.2902,1428600.0],["2022-12-07",12.2458,12.379,12.086,12.2636,1298100.0],["2022-12-08",12.3613,12.3701,12.086,12.157,1405000.0],["2022-12-09",12.1215,12.3968,12.0238,12.3346,1192700.0],["2022-12-12",12.3435,12.6277,12.2103,12.5033,1258900.0],["2022-12-13",12.7165,12.8674,12.2725,12.3524,2053000.0],["2022-12-14",12.4057,12.4589,12.0416,12.0593,1667300.0],["2022-12-15",11.7396,11.7663,11.1713,11.2601,2675500.0],["2022-12-16",11.1536,11.269,10.9582,11.0292,5793700.0],["2022-12-19",11.118,11.269,10.9315,11.2512,1995700.0],["2022-12-20",11.2868,11.4466,11.2512,11.269,1470900.0],["2022-12-21",11.3667,11.491,11.269,11.3134,1377100.0],["2022-12-22",11.2157,11.2601,11.0115,11.2246,1165000.0],["2022-12-23",11.2246,11.4555,11.2246,11.3844,815000.0],["2022-12-27",11.4111,11.4821,11.3223,11.4111,834100.0],["2022-12-28",11.4732,11.4821,11.198,11.2424,746300.0],["2022-12-29",11.34,11.4022,11.2157,11.3844,1251300.0],["2022-12-30",11.2779,11.3578,11.2157,11.2956,1084300.0],["2023-01-03",11.3844,11.4821,11.2779,11.42,1009900.0],["2023-01-04",11.42,11.5798,11.3489,11.4288,1318400.0],["2023-01-05",11.2779,11.3933,11.1536,11.3134,1008500.0],["2023-01-06",11.4821,11.7041,11.4288,11.6508,834400.0],["2023-01-09",11.7041,11.7929,11.562,11.6952,999500.0],["2023-01-10",11.7308,11.7308,11.5532,11.5976,1131900.0],["2023-01-11",11.6686,11.7219,11.5709,11.6242,1929100.0],["2023-01-12",11.713,11.9084,11.6864,11.7663,918000.0],["2023-01-13",11.6242,11.8107,11.5176,11.7574,1578800.0],["2023-01-17",11.7752,11.8107,11.6331,11.7574,1727900.0],["2023-01-18",11.7308,11.7929,11.3134,11.3578,1356800.0],["2023-01-19",11.3045,11.4999,11.2157,11.4644,882100.0],["2023-01-20",11.6331,11.8728,11.5265,11.864,1023100.0],["2023-01-23",11.8551,12.0949,11.8462,12.0149,1158100.0],["2023-01-24",12.0416,12.0682,11.7219,11.7308,927100.0],["2023-01-25",11.7041,11.7663,11.5176,11.7041,1022300.0],["2023-01-26",11.7574,12.0238,11.7396,12.0061,1974400.0],["2023-01-27",11.9972,12.0061,11.6775,11.9439,1057400.0],["2023-01-30",11.6331,11.8462,11.4732,11.5354,1875000.0],["2023-01-31",11.6508,11.9617,11.5976,11.9439,1942800.0],["2023-02-01",11.8551,12.4856,11.8018,12.3613,1908700.0],["2023-02-02",12.3879,12.7875,12.3879,12.7431,1363600.0],["2023-02-03",12.6898,12.9829,12.6188,12.7786,1212200.0],["2023-02-06",12.6632,12.7609,12.4767,12.5211,796700.0],["2023-02-07",12.379,12.752,12.3257,12.7253,1001800.0],["2023-02-08",12.601,12.7875,12.5122,12.5477,1228200.0],["2023-02-09",12.6454,12.6543,12.3435,12.4057,1089400.0],["2023-02-10",12.4145,12.6543,12.4145,12.6454,856100.0],["2023-02-13",12.5833,12.6277,12.4501,12.5744,1203400.0],["2023-02-14",12.5477,12.7165,12.4767,12.5833,988400.0],["2023-02-15",12.4856,12.8408,12.4767,12.8053,925400.0],["2023-02-16",12.6365,12.8497,12.5921,12.6809,949400.0],["2023-02-17",12.6898,12.9296,12.6632,12.8852,719200.0],["2023-02-21",12.7342,12.8674,12.5655,12.6987,1102800.0],["2023-02-22",12.7253,12.8142,12.6454,12.7698,1308100.0],["2023-02-23",12.7877,12.9491,12.689,12.8505,898500.0],["2023-02-24",12.7339,12.9043,12.6801,12.9043,906400.0],["2023-02-27",12.9401,13.1105,12.9132,13.0298,848300.0],["2023-02-28",13.0567,13.1195,12.9939,13.0119,1401400.0],["2023-03-01",12.9491,13.0388,12.8505,12.9132,1053000.0],["2023-03-02",12.7967,12.8146,12.5276,12.6263,814400.0],["2023-03-03",12.707,12.8056,12.5994,12.7249,942200.0],["2023-03-06",12.7339,12.8146,12.5725,12.6352,1211800.0],["2023-03-07",12.5545,12.5725,12.2407,12.2855,1176900.0],["2023-03-08",12.3214,12.3214,11.7744,11.9089,3153000.0],["2023-03-09",11.8102,11.8102,11.4874,11.5233,1831400.0],["2023-03-10",11.317,11.6667,11.0121,11.5143,2476500.0],["2023-03-13",11.0031,11.6488,10.3754,10.8238,4450400.0],["2023-03-14",11.5681,11.6847,10.6175,10.7341,2569800.0],["2023-03-15",10.3126,10.6534,10.1423,10.4113,3370100.0],["2023-03-16",10.2409,10.9583,10.0347,10.7521,3369600.0],["2023-03-17",10.214,10.3665,9.9091,9.9988,6466400.0],["2023-03-20",10.214,10.6355,10.214,10.2499,1695600.0],["2023-03-21",10.7521,10.9045,10.5458,10.6983,1280400.0],["2023-03-22",10.7072,10.7341,10.1243,10.1333,1369100.0],["2023-03-23",10.223,10.2588,9.7836,9.7925,1436400.0],["2023-03-24",9.6311,10.0795,9.5863,10.0705,1561900.0],["2023-03-27",10.4382,10.5368,10.1154,10.205,1359200.0],["2023-03-28",10.205,10.2678,10.0257,10.0974,1130700.0],["2023-03-29",10.2588,10.2768,9.9898,10.1154,988400.0],["2023-03-30",10.2768,10.3037,9.7925,9.8105,1022300.0],["2023-03-31",9.945,10.2768,9.8822,10.2409,1985500.0],["2023-04-03",10.2768,10.3396,10.0526,10.1243,1133600.0],["2023-04-04",10.1423,10.1692,9.7298,9.9988,1625000.0],["2023-04-05",9.7387,9.9719,9.7387,9.936,1008700.0],["2023-04-06",9.927,10.1423,9.927,10.0795,804200.0],["2023-04-10",9.9719,10.1781,9.8284,9.9719,3831700.0],["2023-04-11",10.0526,10.1423,9.936,10.0436,1047800.0],["2023-04-12",10.1423,10.1512,9.8912,9.927,623800.0],["2023-04-13",10.0167,10.214,9.927,10.1512,1085800.0],["2023-04-14",10.3396,10.4113,9.9181,10.0347,1064400.0],["2023-04-17",9.9988,10.2947,9.8194,10.2678,960900.0],["2023-04-18",10.3127,10.3127,9.9809,10.0526,888100.0],["2023-04-19",10.0616,10.3126,9.945,10.2409,1196800.0],["2023-04-20",10.0974,10.2319,10.0078,10.1692,1234800.0],["2023-04-21",10.1423,10.214,9.945,10.1243,1032700.0],["2023-04-24",10.0078,10.2768,10.0078,10.1692,1141700.0],["2023-04-25",9.9181,10.2947,9.9181,9.9988,1513300.0],["2023-04-26",10.0616,10.5368,10.0078,10.3934,1362800.0],["2023-04-27",10.4741,10.5637,10.3485,10.4561,1058700.0],["2023-04-28",10.3396,10.6175,10.3396,10.5368,1415700.0],["2023-05-01",10.5368,10.5637,10.223,10.4023,1914500.0],["2023-05-02",10.3126,10.3754,9.6311,9.9181,1615300.0],["2023-05-03",10.0078,10.223,9.6132,9.676,1593700.0],["2023-05-04",9.4518,9.8374,9.1289,9.6491,2417700.0],["2023-05-05",10.0705,10.205,9.7836,10.1333,1533000.0],["2023-05-08",10.2678,10.2857,9.8194,9.8284,1158400.0],["2023-05-09",9.8105,9.8912,9.6491,9.7567,1028500.0],["2023-05-10",9.9809,9.9988,9.6042,9.7387,899300.0],["2023-05-11",9.5325,9.7477,9.4697,9.6132,1086300.0],["2023-05-12",9.676,9.7298,9.4697,9.6042,776000.0],["2023-05-15",9.6401,9.945,9.6401,9.7925,1067400.0],["2023-05-16",9.7567,9.9629,9.7477,9.7746,1226800.0],["2023-05-17",9.927,10.4113,9.8912,10.3575,1198200.0],["2023-05-18",10.3216,10.4203,10.2319,10.3665,1090400.0],["2023-05-19",10.4382,10.5279,9.9988,10.1781,1153400.0],["2023-05-22",10.2678,10.5189,10.1243,10.5099,1532800.0],["2023-05-23",10.4646,10.8367,10.4373,10.5553,1554000.0],["2023-05-24",10.5553,10.6098,10.3193,10.4736,984100.0],["2023-05-25",10.4918,10.5099,10.2649,10.4464,777100.0],["2023-05-26",10.4283,10.5916,10.2467,10.5825,1365900.0],["2023-05-30",10.6552,10.7096,10.3647,10.5372,869700.0],["2023-05-31",10.4192,10.5099,10.0743,10.1287,1321000.0],["2023-06-01",10.2286,10.6279,10.1469,10.5099,1263200.0],["2023-06-02",10.7187,11.3177,10.6098,11.236,1596600.0],["2023-06-05",10.9637,11.0908,10.6461,10.8004,1415700.0],["2023-06-06",10.7731,11.4901,10.7731,11.4175,2023200.0],["2023-06-07",11.6354,11.9712,11.4811,11.8259,1906700.0],["2023-06-08",11.7533,11.8169,11.4448,11.6807,1252300.0],["2023-06-09",11.6081,11.717,11.4811,11.5355,984700.0],["2023-06-12",11.4357,11.6444,11.2542,11.3449,1341800.0],["2023-06-13",11.4538,11.7533,11.3268,11.717,1489300.0],["2023-06-14",11.6717,11.8713,11.3358,11.4629,1681000.0],["2023-06-15",11.3903,11.6807,11.3449,11.6263,1345400.0],["2023-06-16",11.7261,11.7261,11.3903,11.5174,4249100.0],["2023-06-20",11.5174,11.5355,11.3177,11.4901,1406800.0],["2023-06-21",11.4538,11.5537,11.2723,11.2723,1067300.0],["2023-06-22",11.236,11.2995,10.873,11.0273,1233100.0],["2023-06-23",10.882,11.0726,10.7278,10.7459,2827200.0],["2023-06-26",10.8548,11.0182,10.7731,10.7731,1153500.0],["2023-06-27",10.8457,11.0817,10.7096,10.9456,1002100.0],["2023-06-28",10.9456,11.0,10.8185,10.9184,873300.0],["2023-06-29",11.1089,11.2542,11.0363,11.1997,782700.0],["2023-06-30",11.3812,11.3812,11.0817,11.0908,827300.0],["2023-07-03",11.0363,11.4266,11.0363,11.354,486900.0],["2023-07-05",11.2451,11.4266,11.1725,11.354,1058300.0],["2023-07-06",11.0908,11.1906,10.9365,11.1725,925300.0],["2023-07-07",11.3177,11.5355,11.1089,11.4085,1087100.0],["2023-07-10",11.354,11.5627,11.3449,11.4266,1074700.0],["2023-07-11",11.5264,11.6263,11.3812,11.5264,2030800.0],["2023-07-12",11.7352,11.8804,11.6626,11.8078,1067900.0],["2023-07-13",11.8804,12.1164,11.8078,11.9349,1028000.0],["2023-07-14",11.9893,11.9893,11.6535,11.7896,880100.0],["2023-07-17",11.7806,12.1164,11.7806,12.0528,809900.0],["2023-07-18",12.0438,12.4068,12.0438,12.3705,1668200.0],["2023-07-19",12.4613,12.6156,12.316,12.552,1265000.0],["2023-07-20",12.5157,12.7063,12.4068,12.6882,1480600.0],["2023-07-21",12.8152,12.8152,12.5792,12.6337,1065300.0],["2023-07-24",12.9786,13.1057,12.8515,12.9695,1411600.0],["2023-07-25",12.906,13.0784,12.7335,12.7698,1227000.0],["2023-07-26",12.9332,13.1601,12.9332,13.0875,1652700.0],["2023-07-27",12.9423,13.0784,12.434,12.7971,1303000.0],["2023-07-28",13.3144,13.4778,12.9604,13.3507,1670300.0],["2023-07-31",13.4142,13.4959,13.2962,13.4778,1361700.0],["2023-08-01",13.4778,13.6865,13.3053,13.6865,1359700.0],["2023-08-02",13.4959,13.8862,13.4596,13.8226,1753700.0],["2023-08-03",13.7773,13.859,13.5958,13.7954,1215200.0],["2023-08-04",13.7319,14.0223,13.7319,13.9043,1211700.0],["2023-08-07",13.8862,14.0677,13.8136,14.0132,795800.0],["2023-08-08",13.6956,13.9406,13.5141,13.9134,664500.0],["2023-08-09",13.7773,13.8317,13.6411,13.7591,658900.0],["2023-08-10",13.7591,14.0042,13.7228,13.8499,830100.0],["2023-08-11",13.7863,13.9225,13.7773,13.8317,687100.0],["2023-08-14",13.741,13.7682,13.5958,13.6502,808200.0],["2023-08-15",13.4687,13.5776,13.2327,13.2418,985000.0],["2023-08-16",13.2509,13.3235,12.9877,12.9967,1078900.0],["2023-08-17",13.0603,13.0966,12.8515,12.906,1062900.0],["2023-08-18",12.7608,12.9514,12.7335,12.8334,1098300.0],["2023-08-21",12.8697,12.9241,12.5883,12.67,1021800.0],["2023-08-22",12.6609,12.7335,12.3523,12.3523,1212100.0],["2023-08-23",12.3799,12.5266,12.2515,12.4991,1316900.0],["2023-08-24",12.4349,12.655,12.4349,12.5816,923900.0],["2023-08-25",12.6275,12.71,12.3065,12.5174,1229900.0],["2023-08-28",12.5999,12.7834,12.5816,12.7192,596100.0],["2023-08-29",12.7192,12.9301,12.6091,12.8751,725900.0],["2023-08-30",12.8109,12.9026,12.6458,12.6916,817300.0],["2023-08-31",12.6641,12.8292,12.6183,12.71,1684300.0],["2023-09-01",12.8751,13.2235,12.8751,13.2144,926700.0],["2023-09-05",13.0126,13.0309,12.6916,12.7375,1242000.0],["2023-09-06",12.7467,12.9117,12.5908,12.765,1230900.0],["2023-09-07",12.7375,12.8109,12.5541,12.5999,982400.0],["2023-09-08",12.5724,12.7008,12.4165,12.6733,806300.0],["2023-09-11",12.6916,12.8292,12.4441,12.4532,954500.0],["2023-09-12",12.4624,12.6733,12.4349,12.6366,891800.0],["2023-09-13",12.5908,12.6733,12.3615,12.5082,905200.0],["2023-09-14",12.6825,12.7467,12.6275,12.6916,869300.0],["2023-09-15",12.5449,12.6091,12.4624,12.5082,3396500.0],["2023-09-18",12.5541,12.5724,12.3707,12.4349,944300.0],["2023-09-19",12.5174,12.5908,12.3248,12.3524,723900.0],["2023-09-20",12.4349,12.5541,12.2698,12.2882,748400.0],["2023-09-21",12.1781,12.3065,12.1048,12.1048,708600.0],["2023-09-22",12.1323,12.2148,12.0497,12.0956,657600.0],["2023-09-25",12.0681,12.3799,11.9855,12.3615,780100.0],["2023-09-26",12.2148,12.4716,12.1689,12.2423,980600.0],["2023-09-27",12.3248,12.4441,12.2606,12.2973,900300.0],["2023-09-28",12.3432,12.655,12.3157,12.5174,1471800.0],["2023-09-29",12.5724,12.7008,12.3157,12.3432,2606500.0],["2023-10-02",12.3799,12.5174,12.3065,12.5174,2610200.0],["2023-10-03",12.3707,12.4807,11.9397,11.9489,1611600.0],["2023-10-04",11.9947,12.389,11.903,12.334,1278500.0],["2023-10-05",12.2606,12.6733,12.2606,12.6183,1360300.0],["2023-10-06",12.389,12.8659,12.389,12.71,1136000.0],["2023-10-09",12.4532,12.6733,12.4257,12.5633,820700.0],["2023-10-10",12.6916,12.7925,12.5816,12.5816,1703500.0],["2023-10-11",12.5908,12.765,12.5358,12.71,1051600.0],["2023-10-12",12.7283,12.7375,12.5449,12.655,904200.0],["2023-10-13",12.8109,12.8751,12.4349,12.4441,1040200.0],["2023-10-16",12.6458,12.8017,12.4257,12.71,895400.0],["2023-10-17",12.6183,13.1043,12.6183,12.8842,920300.0],["2023-10-18",12.7375,12.7834,12.5724,12.6825,1398700.0],["2023-10-19",12.5999,12.8384,12.5266,12.5358,1614800.0],["2023-10-20",12.7192,12.7192,11.6646,12.0039,1718000.0],["2023-10-23",12.0222,12.2973,11.9672,12.0589,1105300.0],["2023-10-24",12.0864,12.1689,11.8938,12.0497,1118900.0],["2023-10-25",11.9305,12.1139,11.8113,11.8755,1580300.0],["2023-10-26",11.903,12.3707,11.903,12.1781,1496700.0],["2023-10-27",12.1048,12.1873,11.8755,12.0589,1113500.0],["2023-10-30",12.1414,12.3157,12.1139,12.1965,1003100.0],["2023-10-31",12.2606,12.3248,12.1414,12.2423,647500.0],["2023-11-01",12.1689,12.3707,12.0864,12.3615,917400.0],["2023-11-02",12.5266,12.9026,12.5266,12.8292,916000.0],["2023-11-03",13.2235,13.3886,13.141,13.2235,939300.0],["2023-11-06",13.2969,13.3152,13.0585,13.1043,765500.0],["2023-11-07",13.086,13.141,12.9668,13.0126,816200.0],["2023-11-08",13.0585,13.0768,12.8659,12.9392,814400.0],["2023-11-09",12.9301,13.0126,12.7375,12.8017,914300.0],["2023-11-10",12.8842,12.9576,12.7375,12.8475,967000.0],["2023-11-13",12.8017,12.9576,12.7375,12.8659,783700.0],["2023-11-14",13.3336,13.8379,13.3244,13.7646,1575500.0],["2023-11-15",13.7829,14.003,13.7371,13.9113,1342100.0],["2023-11-16",13.8563,13.9571,13.6362,13.7462,927200.0],["2023-11-17",13.8379,14.0672,13.8379,13.9571,1515700.0],["2023-11-20",13.9571,14.0488,13.8654,13.9296,1135500.0],["2023-11-21",13.8563,13.9571,13.6912,13.7095,988600.0],["2023-11-22",13.8391,13.941,13.7836,13.9039,879600.0],["2023-11-24",13.9132,13.9687,13.8206,13.8299,288700.0],["2023-11-27",13.7743,13.8114,13.6818,13.7743,576100.0],["2023-11-28",13.8206,13.8484,13.6262,13.7651,717900.0],["2023-11-29",13.8021,14.0891,13.8021,13.8762,861300.0],["2023-11-30",13.8854,14.0613,13.8021,13.8854,1228700.0],["2023-12-01",13.8299,14.5982,13.7558,14.4686,1272800.0],["2023-12-04",14.2742,14.7278,14.2742,14.7278,1308100.0],["2023-12-05",14.6908,14.7463,14.5149,14.6538,1219300.0],["2023-12-06",14.7834,14.9778,14.3298,14.3668,1437300.0],["2023-12-07",14.4871,14.7278,14.4223,14.7186,1302700.0],["2023-12-08",14.5982,14.8944,14.589,14.8574,968300.0],["2023-12-11",14.7371,14.9037,14.7278,14.8296,1229800.0],["2023-12-12",14.8482,14.8482,14.6723,14.6815,1148500.0],["2023-12-13",14.7648,15.4036,14.6167,15.3388,2510000.0],["2023-12-14",15.672,15.8757,15.2925,15.6443,3312200.0],["2023-12-15",15.5887,15.6905,15.1351,15.2832,5770100.0],["2023-12-18",15.4221,15.4406,15.2184,15.2647,1946600.0],["2023-12-19",15.4036,15.7461,15.2925,15.5147,1626500.0],["2023-12-20",15.5054,15.709,15.2462,15.2555,1306900.0],["2023-12-21",15.3665,15.5147,15.1814,15.3017,1076900.0],["2023-12-22",15.4406,15.5147,15.2925,15.348,691000.0],["2023-12-26",15.4499,15.598,15.3295,15.5147,844300.0],["2023-12-27",15.5702,15.6905,15.4499,15.5887,1137300.0],["2023-12-28",15.5147,15.5887,15.4128,15.5054,588000.0],["2023-12-29",15.4591,15.4591,15.2277,15.2277,851900.0],["2024-01-02",15.1444,15.4036,15.0518,15.1536,1105100.0],["2024-01-03",15.0796,15.1259,14.8667,14.9685,1497500.0],["2024-01-04",15.0333,15.0611,14.7,14.7,1151400.0],["2024-01-05",14.6075,14.95,14.6075,14.7834,1251500.0],["2024-01-08",14.7741,14.987,14.6815,14.987,995400.0],["2024-01-09",14.8019,14.8482,14.6815,14.7926,988000.0],["2024-01-10",14.7371,14.8944,14.6723,14.8852,731100.0],["2024-01-11",14.7741,14.8204,14.4779,14.663,946400.0],["2024-01-12",14.8111,14.8482,14.3668,14.5242,797000.0],["2024-01-16",14.3112,14.4871,14.2465,14.3298,888200.0],["2024-01-17",14.0798,14.3668,14.0243,14.3205,699400.0],["2024-01-18",14.4038,14.4686,14.2094,14.3668,872500.0],["2024-01-19",14.4316,14.5704,14.2372,14.5704,977000.0],["2024-01-22",14.7093,14.8944,14.6075,14.8852,1198600.0],["2024-01-23",15.024,15.024,14.6723,14.6908,1213900.0],["2024-01-24",15.0426,15.2277,14.8111,14.9963,1409400.0],["2024-01-25",15.4313,15.6535,15.2369,15.5702,1823200.0],["2024-01-26",15.6998,15.9497,15.6535,15.922,1645500.0],["2024-01-29",15.9405,16.1534,15.8942,16.0886,993100.0],["2024-01-30",16.0423,16.1441,15.9405,16.1349,1291600.0],["2024-01-31",15.9034,15.9775,15.4313,15.4406,1204600.0],["2024-02-01",15.5517,15.6628,14.7741,15.2555,1593700.0],["2024-02-02",14.913,15.4776,14.8204,15.4128,1410000.0],["2024-02-05",15.1999,15.3573,15.0426,15.2462,1050100.0],["2024-02-06",15.2277,15.3388,14.987,15.1444,1122600.0],["2024-02-07",15.1721,15.348,14.8852,15.2555,1543000.0],["2024-02-08",15.1259,15.4036,15.1166,15.2647,1198400.0],["2024-02-09",15.4684,15.6443,15.2462,15.6072,1291200.0],["2024-02-12",15.6072,15.9127,15.6072,15.6998,1288000.0],["2024-02-13",15.1907,15.3295,14.9222,15.1721,1680700.0],["2024-02-14",15.3943,15.4591,15.1999,15.3573,1000400.0],["2024-02-15",15.4313,15.8294,15.4313,15.6813,1345400.0],["2024-02-16",15.5609,15.672,15.3758,15.5054,1039600.0],["2024-02-20",15.3295,15.5517,15.3203,15.3943,947000.0],["2024-02-21",15.348,15.4128,15.2277,15.3665,1002000.0],["2024-02-22",15.3665,15.5068,15.2731,15.4413,1225500.0],["2024-02-23",15.432,15.6376,15.3011,15.4694,809100.0],["2024-02-26",15.3198,15.6283,15.2918,15.5815,1070100.0],["2024-02-27",15.6937,15.8245,15.5722,15.6563,953800.0],["2024-02-28",15.4974,15.6937,15.4694,15.5254,971800.0],["2024-02-29",15.8059,15.9461,15.6656,15.8713,927700.0],["2024-03-01",15.7591,15.8245,15.4787,15.703,738700.0],["2024-03-04",15.703,15.9274,15.6283,15.7965,2135300.0],["2024-03-05",15.7591,16.3854,15.7591,16.3667,1676300.0],["2024-03-06",16.3573,16.5443,16.0021,16.2452,1309400.0],["2024-03-07",16.4041,16.4695,16.1517,16.2545,773100.0],["2024-03-08",16.3293,16.4228,16.0863,16.0863,884000.0],["2024-03-11",16.0115,16.0676,15.7591,15.7778,915700.0],["2024-03-12",15.7124,15.7404,15.4787,15.5254,906500.0],["2024-03-13",15.4974,15.7591,15.3946,15.6937,1312000.0],["2024-03-14",15.6096,15.675,15.1796,15.2824,1671100.0],["2024-03-15",15.2637,15.5535,15.2544,15.4133,5177400.0],["2024-03-18",15.46,15.5628,15.3198,15.4413,945200.0],["2024-03-19",15.3478,15.5815,15.3478,15.46,668500.0],["2024-03-20",15.3759,16.1424,15.3479,15.9461,1027200.0],["2024-03-21",16.105,16.3386,16.0769,16.2171,1293100.0],["2024-03-22",16.2265,16.3106,15.675,15.7591,835500.0],["2024-03-25",15.7685,15.9274,15.7685,15.8339,617600.0],["2024-03-26",15.9461,16.0115,15.6937,15.7498,641500.0],["2024-03-27",15.89,16.2639,15.8245,16.2545,831500.0],["2024-03-28",16.2358,16.4321,16.0956,16.3947,1371100.0],["2024-04-01",16.4321,16.4321,16.0395,16.1797,933000.0],["2024-04-02",16.0302,16.0676,15.8245,15.9741,1020500.0],["2024-04-03",15.8713,16.1517,15.8713,16.0208,733500.0],["2024-04-04",16.2826,16.3667,15.9648,15.9835,774300.0],["2024-04-05",15.9087,16.161,15.9087,16.1143,617500.0],["2024-04-08",16.2265,16.348,16.1423,16.1797,607600.0],["2024-04-09",16.2171,16.376,16.1237,16.3667,500000.0],["2024-04-10",15.9461,16.0302,15.6283,15.7965,1415300.0],["2024-04-11",15.8059,15.8806,15.5722,15.6843,794600.0],["2024-04-12",15.5068,15.647,15.4133,15.5628,695700.0],["2024-04-15",15.675,15.8339,15.3198,15.5161,674400.0],["2024-04-16",15.4039,15.4133,15.2076,15.2263,613500.0],["2024-04-17",15.3852,15.46,15.1889,15.2263,672600.0],["2024-04-18",15.2731,15.4413,15.2076,15.3665,1206100.0],["2024-04-19",15.2918,15.8152,15.245,15.8059,1127400.0],["2024-04-22",15.8339,16.2171,15.7685,16.105,971700.0],["2024-04-23",16.1704,16.2265,15.8432,16.0395,1379000.0],["2024-04-24",16.0021,16.5817,15.918,16.5443,1395300.0],["2024-04-25",16.4601,16.5069,16.1237,16.4321,1113000.0],["2024-04-26",16.376,16.563,16.0956,16.1143,879300.0],["2024-04-29",16.2358,16.3947,16.1517,16.3199,920800.0],["2024-04-30",16.1797,16.348,16.105,16.1237,775200.0],["2024-05-01",16.3293,16.8621,16.2919,16.5256,1079400.0],["2024-05-02",16.6658,16.8247,16.5723,16.7966,752500.0],["2024-05-03",17.0397,17.1238,16.806,16.8995,719700.0],["2024-05-06",16.8995,17.0958,16.7966,16.8621,750000.0],["2024-05-07",16.9275,16.9462,16.7873,16.7966,825000.0],["2024-05-08",16.7125,16.9275,16.6377,16.8808,667500.0],["2024-05-09",16.8901,16.9462,16.7966,16.8808,633300.0],["2024-05-10",16.9462,16.9462,16.7779,16.9088,408800.0],["2024-05-13",16.9555,16.9929,16.8153,16.8434,555800.0],["2024-05-14",17.0584,17.1425,16.8434,17.1331,535600.0],["2024-05-15",17.292,17.4042,16.9929,17.049,1241200.0],["2024-05-16",16.9929,17.0584,16.8434,16.8714,698000.0],["2024-05-17",16.9182,17.021,16.8714,16.9088,724600.0],["2024-05-20",16.8901,16.9929,16.6938,16.7125,667500.0],["2024-05-21",16.6845,16.9929,16.6845,16.8995,681500.0],["2024-05-22",16.8995,16.9649,16.6845,16.7312,974200.0],["2024-05-23",16.7499,16.7499,16.4134,16.5162,748700.0],["2024-05-24",16.6097,16.8153,16.563,16.806,765300.0],["2024-05-28",16.8247,16.8621,16.591,16.6564,759600.0],["2024-05-29",16.376,16.4508,16.1984,16.4041,798800.0],["2024-05-30",16.5078,16.6965,16.4607,16.5833,723100.0],["2024-05-31",16.5927,16.7531,16.4984,16.7248,1177000.0],["2024-06-03",16.8663,16.8663,16.3663,16.4512,856400.0],["2024-06-04",16.3003,16.5361,16.272,16.4041,897300.0],["2024-06-05",16.5361,16.5361,16.2154,16.2154,1619900.0],["2024-06-06",16.2343,16.4607,16.206,16.3192,819000.0],["2024-06-07",16.2343,16.4324,16.206,16.3569,594700.0],["2024-06-10",16.055,16.1682,15.8287,16.1494,1257400.0],["2024-06-11",16.0267,16.2626,16.0267,16.1116,1241400.0],["2024-06-12",16.5456,16.7814,16.3475,16.5078,1125300.0],["2024-06-13",16.4701,16.4701,16.1399,16.338,898200.0],["2024-06-14",16.1022,16.206,15.9984,16.1494,749800.0],["2024-06-17",16.0928,16.3569,15.989,16.3475,779900.0],["2024-06-18",16.3003,16.555,16.2814,16.5361,849000.0],["2024-06-20",16.4418,16.6965,16.4418,16.6871,1123800.0],["2024-06-21",16.6776,16.6776,16.4701,16.489,3964200.0],["2024-06-24",16.6022,17.0361,16.5456,16.9983,1167200.0],["2024-06-25",16.9701,17.0455,16.8569,16.8757,1036500.0],["2024-06-26",16.8003,16.8852,16.6965,16.8003,692500.0],["2024-06-27",16.7908,16.97,16.7342,16.9135,589000.0],["2024-06-28",17.0644,17.3379,17.0172,17.253,1568400.0],["2024-07-01",17.253,17.3757,17.1398,17.3757,686400.0],["2024-07-02",17.2059,17.5643,17.2059,17.5549,763000.0],["2024-07-03",17.5738,17.5738,17.2436,17.2436,345300.0],["2024-07-05",17.2247,17.2436,16.8191,16.8757,623600.0],["2024-07-08",16.9983,17.0832,16.7248,16.7342,607200.0],["2024-07-09",16.9512,17.1587,16.8097,17.0361,826100.0],["2024-07-10",17.0361,17.3662,16.9889,17.3568,692800.0],["2024-07-11",17.6775,17.9417,17.4511,17.8379,1167100.0],["2024-07-12",17.97,18.0549,17.8473,17.9134,736600.0],["2024-07-15",18.1492,18.7529,18.1114,18.4133,1745800.0],["2024-07-16",18.5265,19.5358,18.5265,19.4321,1428600.0],["2024-07-17",19.2151,19.9792,19.2151,19.7056,2161300.0],["2024-07-18",19.5264,19.9886,19.2906,19.4509,1068200.0],["2024-07-19",19.4509,19.8754,19.4226,19.4792,982400.0],["2024-07-22",19.4792,19.8943,19.3189,19.8754,1039900.0],["2024-07-23",20.3942,20.7433,19.932,20.5263,1576900.0],["2024-07-24",20.5452,20.7716,20.1113,20.149,1386300.0],["2024-07-25",20.215,20.8093,20.1396,20.5546,1340800.0],["2024-07-26",20.6206,20.8659,20.4131,20.5923,1296100.0],["2024-07-29",20.6301,20.6678,20.2999,20.3188,958400.0],["2024-07-30",20.3565,20.5074,20.2339,20.432,945200.0],["2024-07-31",20.4508,20.6772,20.215,20.2339,1128000.0],["2024-08-01",20.0641,20.1773,19.4321,19.8188,1983300.0],["2024-08-02",19.1114,19.517,18.885,19.2057,1628700.0],["2024-08-05",18.4322,18.734,17.9511,18.5737,1330500.0],["2024-08-06",18.5265,18.8567,18.3378,18.6397,929100.0],["2024-08-07",18.8567,18.951,18.385,18.4793,697200.0],["2024-08-08",18.7152,18.734,18.4039,18.5265,986200.0],["2024-08-09",18.5642,18.7246,18.4133,18.6208,700100.0],["2024-08-12",18.734,18.951,18.3756,18.4699,983900.0],["2024-08-13",18.6491,18.8189,18.3284,18.7812,890100.0],["2024-08-14",18.9793,18.9793,18.5642,18.6774,619000.0],["2024-08-15",19.1396,19.3,18.9133,18.9321,839700.0],["2024-08-16",18.9038,19.5736,18.885,19.4509,1230200.0],["2024-08-19",19.4415,19.6113,19.366,19.6019,516600.0],["2024-08-20",19.5264,19.5264,19.1962,19.3094,597200.0],["2024-08-21",19.3849,19.3849,19.1113,19.3189,552700.0],["2024-08-22",19.3377,19.5641,19.3189,19.4415,584400.0],["2024-08-23",19.5924,20.4886,19.5264,20.2433,882600.0],["2024-08-26",20.3565,20.5169,19.9603,19.9792,914700.0],["2024-08-27",19.9132,20.0547,19.7717,19.9509,1029800.0],["2024-08-28",19.9132,20.2622,19.9132,20.215,1000600.0],["2024-08-29",20.3481,20.3576,20.0249,20.139,801300.0],["2024-08-30",20.2435,20.3766,20.1105,20.3196,1037600.0],["2024-09-03",20.12,20.4716,19.9964,20.1485,1129300.0],["2024-09-04",20.1105,20.2435,19.8729,20.0915,799500.0],["2024-09-05",20.196,20.2625,19.6163,19.8729,814900.0],["2024-09-06",19.9204,20.0059,19.2456,19.3502,865100.0],["2024-09-09",19.3406,19.4452,19.1126,19.4357,1213100.0],["2024-09-10",19.3597,19.4167,18.6564,18.9605,1239900.0],["2024-09-11",18.7324,18.894,18.3332,18.7609,1262700.0],["2024-09-12",18.9225,19.0365,18.6849,18.9225,805400.0],["2024-09-13",19.1886,19.2836,19.0175,19.2361,873700.0],["2024-09-16",19.2646,19.3406,19.027,19.2076,1504800.0],["2024-09-17",19.4547,19.9679,19.3406,19.5402,926200.0],["2024-09-18",19.5402,20.1865,19.3121,19.6353,1204300.0],["2024-09-19",20.0725,20.0915,19.7303,19.9679,967700.0],["2024-09-20",19.8254,19.8634,19.5592,19.6353,3666900.0],["2024-09-23",19.7398,19.7493,19.4642,19.6353,939000.0],["2024-09-24",19.5782,19.6543,19.3787,19.5307,787300.0],["2024-09-25",19.5022,19.6733,19.4452,19.6258,1175700.0],["2024-09-26",19.8729,20.0535,19.6923,19.9774,1319200.0],["2024-09-27",20.101,20.2435,19.8349,19.8349,1050100.0],["2024-09-30",19.7778,20.2815,19.6448,20.12,890200.0],["2024-10-01",19.9014,19.9394,19.084,19.1031,863500.0],["2024-10-02",19.1221,19.2551,18.9035,18.9795,590200.0],["2024-10-03",18.875,19.103,18.7704,19.027,488100.0],["2024-10-04",19.3882,19.5687,19.3787,19.5402,525600.0],["2024-10-07",19.4452,19.4452,19.1601,19.3121,600200.0],["2024-10-08",19.3121,19.3597,19.0555,19.0745,551000.0],["2024-10-09",19.0175,19.4642,19.0175,19.2551,781400.0],["2024-10-10",19.103,19.3406,18.9985,19.3406,942700.0],["2024-10-11",19.4927,20.0344,19.4927,19.8919,674000.0],["2024-10-14",19.9774,20.177,19.8158,20.101,560300.0],["2024-10-15",20.177,20.8043,20.0154,20.3196,685600.0],["2024-10-16",20.5286,20.6237,20.12,20.1485,1069400.0],["2024-10-17",20.1675,20.4336,20.101,20.3861,575200.0],["2024-10-18",20.4146,20.4146,19.7968,19.8254,603900.0],["2024-10-21",19.8634,19.8634,19.1126,19.1221,882000.0],["2024-10-22",19.1886,19.3977,19.1126,19.3882,824000.0],["2024-10-23",19.3026,19.4547,18.0576,18.3427,1713600.0],["2024-10-24",18.4188,18.4948,18.0101,18.3617,1354800.0],["2024-10-25",18.4758,18.4948,17.8675,17.9436,1399800.0],["2024-10-28",18.1526,18.7229,18.0671,18.6183,1399300.0],["2024-10-29",18.4948,18.5993,18.3332,18.3902,842400.0],["2024-10-30",18.3332,18.7609,18.3047,18.4378,640000.0],["2024-10-31",18.4568,18.5803,18.3142,18.3237,1162600.0],["2024-11-01",18.4378,18.5803,18.3047,18.3427,785600.0],["2024-11-04",18.2097,18.3617,17.9341,18.1907,718300.0],["2024-11-05",18.2097,18.5233,18.2097,18.5138,618700.0],["2024-11-06",20.0344,21.289,19.9489,21.0989,2411600.0],["2024-11-07",20.9183,20.9468,19.8254,19.8824,1500900.0],["2024-11-08",20.1105,20.4241,19.9109,20.0249,1032500.0],["2024-11-11",20.253,20.7853,20.253,20.6047,1252300.0],["2024-11-12",20.6142,20.9563,20.5762,20.5762,1087500.0],["2024-11-13",20.7377,21.0514,20.234,20.253,955100.0],["2024-11-14",20.3101,20.3291,19.7303,19.8919,936200.0],["2024-11-15",20.0154,20.1105,19.6258,19.9014,828400.0],["2024-11-18",20.0249,20.0535,19.6733,19.7683,854900.0],["2024-11-19",19.4357,19.7493,19.3692,19.5212,970500.0],["2024-11-20",19.5497,19.6828,19.3311,19.6638,968600.0],["2024-11-21",19.7683,20.158,19.6828,19.9774,1020800.0],["2024-11-22",20.0534,20.291,19.9394,20.2435,1510300.0],["2024-11-25",20.4716,20.9373,20.4716,20.5286,1407800.0],["2024-11-26",20.6332,20.6807,20.158,20.2055,831300.0],["2024-11-27",20.196,20.4146,19.9964,20.063,812400.0],["2024-11-29",20.2162,20.2162,19.5554,19.8044,669100.0],["2024-12-02",19.948,20.1013,19.6416,19.8235,1399300.0],["2024-12-03",19.8427,19.9863,19.565,19.6607,822300.0],["2024-12-04",19.6512,19.7948,19.5267,19.6799,948600.0],["2024-12-05",19.8714,20.0917,19.5745,19.5841,863500.0],["2024-12-06",19.7278,19.7661,19.4788,19.7086,509700.0],["2024-12-09",19.814,19.8427,19.5937,19.6416,833600.0],["2024-12-10",19.6703,19.7948,19.3351,19.383,1026200.0],["2024-12-11",19.6033,19.6799,19.2777,19.2872,782100.0],["2024-12-12",19.3064,19.3064,19.067,19.0766,630500.0],["2024-12-13",19.0574,19.1915,18.8084,18.9712,600200.0],["2024-12-16",19.0383,19.2489,18.9233,19.2106,1010000.0],["2024-12-17",19.0574,19.2298,18.6073,18.6265,1081200.0],["2024-12-18",18.7031,18.8371,17.6018,17.7741,1345000.0],["2024-12-19",18.0136,18.1955,17.4677,17.5347,1493800.0],["2024-12-20",17.3528,17.9657,17.3336,17.6018,4763200.0],["2024-12-23",17.4868,17.8699,17.4868,17.8412,822300.0],["2024-12-24",17.8795,18.0136,17.8029,18.004,253700.0],["2024-12-26",17.7646,18.0519,17.7263,17.9848,507300.0],["2024-12-27",17.822,18.0423,17.7071,17.8986,576200.0],["2024-12-30",17.7454,17.8891,17.5922,17.7646,532900.0],["2024-12-31",17.8603,17.9657,17.7646,17.8029,675700.0],["2025-01-02",17.9753,18.1285,17.5635,17.5826,596800.0],["2025-01-03",17.5826,17.8603,17.3624,17.822,761000.0],["2025-01-06",17.8316,18.1093,17.6305,17.6688,792600.0],["2025-01-07",17.688,17.8316,17.4198,17.6209,1251300.0],["2025-01-08",17.5347,17.9657,17.4198,17.8891,1035800.0],["2025-01-10",17.4869,17.6305,17.1996,17.3911,1040800.0],["2025-01-13",17.2762,17.7071,17.19,17.6688,777700.0],["2025-01-14",17.7933,18.3583,17.7646,18.3583,1104100.0],["2025-01-15",18.8946,18.9904,18.4349,18.6169,1002000.0],["2025-01-16",18.4924,18.7031,18.4541,18.5882,853600.0],["2025-01-17",18.751,18.8371,18.5115,18.8371,1596400.0],["2025-01-21",18.8467,19.1628,18.7988,18.8467,1149800.0],["2025-01-22",18.8276,18.9138,18.7414,18.7605,1439500.0],["2025-01-23",19.1628,20.1108,19.1532,19.8523,1811600.0],["2025-01-24",20.2162,20.2162,19.5362,19.6607,1357400.0],["2025-01-27",19.9097,20.1779,19.699,20.0725,1219800.0],["2025-01-28",19.881,20.2353,19.8331,19.9097,720200.0],["2025-01-29",19.8331,20.1874,19.8331,20.1108,1190900.0],["2025-01-30",20.2832,20.3311,19.8044,20.0438,611100.0],["2025-01-31",20.1108,20.197,19.699,19.881,963300.0],["2025-02-03",19.4788,19.6703,19.2106,19.3447,651800.0],["2025-02-04",19.3351,19.8714,19.2106,19.8331,650100.0],["2025-02-05",19.8714,19.9193,19.6224,19.9097,857300.0],["2025-02-06",19.9097,20.2066,19.8044,20.1874,617800.0],["2025-02-07",20.1396,20.1396,19.6703,19.9576,577200.0],["2025-02-10",19.9768,19.9863,19.6703,19.7278,659800.0],["2025-02-11",19.6607,20.1108,19.5937,20.0917,640700.0],["2025-02-12",19.8235,19.8618,19.4405,19.4501,1234800.0],["2025-02-13",19.5171,19.6224,19.3734,19.5841,663500.0],["2025-02-14",19.6416,19.8523,19.4788,19.5458,713200.0],["2025-02-18",19.565,19.814,19.4692,19.7086,836100.0],["2025-02-19",19.3256,19.7182,19.3256,19.4979,1157700.0],["2025-02-20",19.5075,19.6129,19.0191,19.2585,1201600.0],["2025-02-21",19.4614,19.4711,18.6691,18.7464,1394000.0],["2025-02-24",18.93,19.0169,18.4855,18.5241,923000.0],["2025-02-25",18.6884,18.7947,18.4565,18.5435,777900.0],["2025-02-26",18.5241,18.7367,18.3405,18.5918,728400.0],["2025-02-27",18.5145,18.756,18.4565,18.5918,568900.0],["2025-02-28",18.7174,18.8623,18.5435,18.814,884600.0],["2025-03-03",18.8817,19.3358,18.7077,18.901,1480800.0],["2025-03-04",18.6787,18.6787,17.954,18.1763,1197700.0],["2025-03-05",18.2632,18.3309,17.838,18.1183,819700.0],["2025-03-06",17.954,17.983,17.6834,17.896,1134300.0],["2025-03-07",17.896,18.0313,17.6544,17.867,924400.0],["2025-03-10",17.4902,17.6931,16.8621,16.9394,1330800.0],["2025-03-11",17.036,17.1616,16.6785,16.8427,1220900.0],["2025-03-12",17.007,17.1423,16.7848,16.9684,1419500.0],["2025-03-13",17.094,17.4419,16.9877,17.0457,1130500.0],["2025-03-14",17.2969,17.6448,17.1906,17.6448,1117900.0],["2025-03-17",17.5095,17.6931,17.1616,17.6931,1686000.0],["2025-03-18",17.6351,17.896,17.6351,17.7994,1597700.0],["2025-03-19",17.7607,17.9637,17.6158,17.7318,1521500.0],["2025-03-20",17.5385,18.041,17.5288,17.7511,1573700.0],["2025-03-21",17.6351,18.2439,17.6255,18.2246,8043300.0],["2025-03-24",18.4178,18.5145,18.2922,18.3985,1580400.0],["2025-03-25",18.5145,18.9493,18.5145,18.7657,1244000.0],["2025-03-26",18.8333,19.1039,18.5724,18.7657,1086400.0],["2025-03-27",18.7947,18.8817,18.5145,18.7754,1077500.0],["2025-03-28",18.6401,18.785,18.3599,18.5531,1056000.0],["2025-03-31",18.2439,18.6208,18.2149,18.5241,835100.0],["2025-04-01",18.3695,18.6014,18.3309,18.5435,1060500.0],["2025-04-02",18.2922,18.7271,18.2922,18.7077,921500.0],["2025-04-03",17.7221,17.9637,17.2293,17.2583,1950000.0],["2025-04-04",16.4466,16.6881,16.0407,16.5818,1751300.0],["2025-04-07",16.147,17.4515,15.8475,16.2726,1754800.0],["2025-04-08",16.8138,17.181,16.1373,16.4272,1725400.0],["2025-04-09",16.3886,18.0893,16.3016,17.7607,2322500.0],["2025-04-10",17.3066,17.5578,16.6205,16.9877,1892800.0],["2025-04-11",16.8621,17.2776,16.7558,17.1423,1208400.0],["2025-04-14",17.3742,17.5095,16.8621,17.2873,1492600.0],["2025-04-15",17.2969,17.7221,17.2969,17.4032,1571700.0],["2025-04-16",17.3839,17.6738,17.1616,17.4225,1475700.0],["2025-04-17",17.4612,17.7221,17.4612,17.6351,1366800.0],["2025-04-21",17.4805,17.5385,17.2486,17.4225,1113700.0],["2025-04-22",17.6931,18.1086,17.5965,18.0313,862800.0],["2025-04-23",18.4951,19.0073,18.4758,18.901,3458900.0],["2025-04-24",18.3599,18.9976,18.1086,18.9203,1483800.0],["2025-04-25",18.7464,18.9106,18.4178,18.6111,1138900.0],["2025-04-28",18.8333,19.0556,18.6304,19.0556,1101000.0],["2025-04-29",19.0266,19.2199,18.843,19.1812,880700.0],["2025-04-30",18.8333,19.0749,18.6401,18.9783,1256200.0],["2025-05-01",19.0169,19.3358,18.8237,19.1522,1052400.0],["2025-05-02",19.4518,19.732,19.3745,19.6257,915200.0],["2025-05-05",19.3262,19.7417,19.3262,19.4904,592100.0],["2025-05-06",19.3165,19.5098,19.2199,19.3358,751300.0],["2025-05-07",19.5291,19.5484,19.2972,19.4421,744900.0],["2025-05-08",19.3262,19.8963,19.3262,19.5967,1829300.0],["2025-05-09",19.7127,19.7127,19.3648,19.4035,1007600.0],["2025-05-12",20.3601,20.4664,20.0412,20.1089,1925400.0],["2025-05-13",20.2345,20.3504,20.0895,20.2248,904300.0],["2025-05-14",20.1185,20.2538,20.0702,20.1379,752400.0],["2025-05-15",20.0895,20.3891,20.0606,20.3891,1073900.0],["2025-05-16",20.3698,20.3794,20.0702,20.2442,831500.0],["2025-05-19",20.0026,20.2635,19.9543,20.2152,754700.0],["2025-05-20",20.1958,20.2635,20.0992,20.1379,554700.0],["2025-05-21",19.8866,20.0026,19.6354,19.6644,740000.0],["2025-05-22",19.5484,19.645,19.3552,19.4614,1446500.0],["2025-05-23",19.0653,19.5967,19.0653,19.5484,938200.0],["2025-05-27",19.761,19.9349,19.6547,19.9349,1119400.0],["2025-05-28",19.9156,19.9253,19.5484,19.5581,1012200.0],["2025-05-29",19.6556,19.6556,19.2948,19.5678,2159500.0],["2025-05-30",19.5093,19.5776,19.2753,19.4801,1327300.0],["2025-06-02",19.4801,19.4996,19.1681,19.4313,1073000.0],["2025-06-03",19.3631,19.7823,19.3631,19.6458,1012400.0],["2025-06-04",19.5191,19.7043,19.5093,19.5288,824300.0],["2025-06-05",19.5191,19.5191,19.2266,19.3728,766900.0],["2025-06-06",19.6946,19.7531,19.4313,19.6946,754800.0],["2025-06-09",19.7433,19.9676,19.6263,19.7531,967200.0],["2025-06-10",19.7531,19.9968,19.7043,19.8603,578900.0],["2025-06-11",19.9286,20.0943,19.7531,19.7921,1585100.0],["2025-06-12",19.5776,19.7141,19.4313,19.6946,693300.0],["2025-06-13",19.4021,19.4898,19.1486,19.2363,817900.0],["2025-06-16",19.4411,19.4996,19.0316,19.1096,965800.0],["2025-06-17",18.7976,19.0803,18.7586,18.8756,1127900.0],["2025-06-18",18.7683,19.1193,18.7683,19.0316,716600.0],["2025-06-20",19.1291,19.2168,18.9633,19.0998,2125400.0],["2025-06-23",19.1778,19.8116,19.0511,19.7921,920300.0],["2025-06-24",20.0261,20.1431,19.7628,19.7726,868900.0],["2025-06-25",19.8408,20.0553,19.7141,20.0553,806700.0],["2025-06-26",20.0748,20.5526,20.0748,20.5331,1032800.0],["2025-06-27",20.5818,20.6793,20.2991,20.3576,3851600.0],["2025-06-30",20.5526,20.5916,20.3088,20.3088,931700.0],["2025-07-01",20.2503,21.0303,20.2113,20.8353,1260600.0],["2025-07-02",20.923,21.1863,20.7378,21.1278,947000.0],["2025-07-03",21.2838,21.5178,21.2058,21.3813,500400.0],["2025-07-07",21.2253,21.5373,21.0303,21.079,870300.0],["2025-07-08",21.1278,21.3813,21.079,21.157,880400.0],["2025-07-09",21.3423,21.3813,21.0595,21.1668,688500.0],["2025-07-10",21.079,21.43,21.079,21.2643,720300.0],["2025-07-11",21.0693,21.5568,21.0693,21.4788,1184300.0],["2025-07-14",21.3715,21.7225,21.3715,21.7225,1159400.0],["2025-07-15",21.547,21.6835,20.9425,20.9523,1172500.0],["2025-07-16",21.0595,21.2058,20.6793,21.1278,1282200.0],["2025-07-17",21.0985,21.703,21.0985,21.6543,1652300.0],["2025-07-18",21.7323,21.8005,21.391,21.5275,1303500.0],["2025-07-21",21.586,21.7323,21.313,21.313,1026700.0],["2025-07-22",21.469,21.6348,20.6501,20.7963,1919700.0],["2025-07-23",20.9425,20.9815,20.6403,20.7573,1283800.0],["2025-07-24",20.6403,20.806,20.4356,20.4453,1174900.0],["2025-07-25",20.5233,20.8158,20.3283,20.6013,1333100.0],["2025-07-28",20.6305,20.845,20.6305,20.7768,958700.0],["2025-07-29",20.9523,21.0108,20.6793,20.7475,1055600.0],["2025-07-30",20.7865,20.8743,20.2601,20.4356,1299900.0],["2025-07-31",20.2211,20.3868,20.2016,20.3088,1329500.0],["2025-08-01",20.0066,20.2113,19.4703,19.8116,1385700.0],["2025-08-04",19.8798,20.0261,19.7823,19.9286,2723500.0],["2025-08-05",19.9676,20.0846,19.6653,20.0163,2256900.0],["2025-08-06",19.9383,20.0943,19.8408,19.8506,1012200.0],["2025-08-07",20.1236,20.1236,19.7238,19.8798,986900.0],["2025-08-08",20.0163,20.2016,19.9578,20.1236,714700.0],["2025-08-11",20.1333,20.3283,20.0846,20.1528,914100.0],["2025-08-12",20.2991,20.7963,20.2113,20.7085,1055800.0],["2025-08-13",20.7865,20.9718,20.7475,20.9425,1099700.0],["2025-08-14",20.6988,21.04,20.6988,20.9815,949500.0],["2025-08-15",21.0108,21.0303,20.5721,20.6208,1245000.0],["2025-08-18",20.6501,20.7865,20.5721,20.767,730000.0],["2025-08-19",20.7085,20.9718,20.7085,20.806,829600.0],["2025-08-20",20.7475,20.9425,20.7085,20.8353,844500.0],["2025-08-21",20.8158,20.962,20.7573,20.8548,702500.0],["2025-08-22",20.9328,21.8005,20.9328,21.6933,1282200.0],["2025-08-25",21.6835,21.781,21.5665,21.6153,954600.0],["2025-08-26",21.469,21.937,21.469,21.742,1100500.0],["2025-08-27",21.742,22.0443,21.703,21.9273,842400.0],["2025-08-28",22.0157,22.0157,21.6914,21.7602,1089900.0],["2025-08-29",21.8388,21.9764,21.711,21.8486,968000.0],["2025-09-02",21.5145,21.711,21.3277,21.6226,832100.0],["2025-09-03",21.6029,21.9568,21.5341,21.6717,1685500.0],["2025-09-04",21.7405,21.9469,21.6324,21.9469,882700.0],["2025-09-05",22.0354,22.173,21.4752,21.6816,728400.0],["2025-09-08",21.6816,21.7897,21.3376,21.5243,750000.0],["2025-09-09",21.5243,21.6128,21.3081,21.3769,1054200.0],["2025-09-10",21.3769,21.6226,21.2196,21.544,810100.0],["2025-09-11",21.4555,21.7209,21.3769,21.6619,804500.0],["2025-09-12",21.6324,21.6324,21.3277,21.3867,643700.0],["2025-09-15",21.4064,21.6128,21.2589,21.2786,761700.0],["2025-09-16",21.2786,21.3867,20.8167,21.1115,742600.0],["2025-09-17",21.2491,21.7602,21.1803,21.3277,992800.0],["2025-09-18",21.4162,21.9568,21.3769,21.8585,1114800.0],["2025-09-19",21.9174,21.9174,21.5145,21.711,2730100.0],["2025-09-22",21.6422,21.77,21.426,21.6914,914300.0],["2025-09-23",21.6521,22.0747,21.5931,21.6128,879800.0],["2025-09-24",21.6128,21.9174,21.5046,21.7504,642400.0],["2025-09-25",21.7995,21.8781,21.5734,21.8388,685800.0],["2025-09-26",21.8388,22.0649,21.6816,21.9568,606200.0],["2025-09-29",21.9764,21.9764,21.4948,21.6914,704500.0],["2025-09-30",21.6914,21.8585,21.4064,21.6717,944300.0],["2025-10-01",21.4752,21.5734,21.2491,21.3277,525700.0],["2025-10-02",21.2786,21.4457,21.1312,21.3474,707300.0],["2025-10-03",21.426,21.888,21.426,21.6619,1649900.0],["2025-10-06",21.8486,22.0452,21.3965,21.5931,1449200.0],["2025-10-07",21.544,21.7504,21.2295,21.2786,687800.0],["2025-10-08",21.4162,21.4752,21.141,21.2,890900.0],["2025-10-09",21.3572,21.3572,20.9936,21.2688,895600.0],["2025-10-10",21.3179,21.485,20.5709,20.6201,2001500.0],["2025-10-13",20.8265,21.1803,20.7479,21.1607,767200.0],["2025-10-14",21.1115,21.8486,21.0329,21.7504,1070500.0],["2025-10-15",21.7602,21.8585,21.0132,21.1607,880100.0],["2025-10-16",21.0034,21.0919,19.7454,19.9124,2521300.0],["2025-10-17",20.0894,20.2859,19.8731,20.227,1238700.0],["2025-10-20",20.3056,20.8658,20.2564,20.7872,830700.0],["2025-10-21",20.6987,20.9248,20.6889,20.7282,584200.0],["2025-10-22",20.856,20.856,20.1385,20.168,1561900.0],["2025-10-23",20.6201,20.8855,19.4014,19.6372,2612400.0],["2025-10-24",19.9616,20.2073,19.9223,20.0009,1366700.0],["2025-10-27",19.6667,19.8633,19.3227,19.4702,1202400.0],["2025-10-28",19.4898,19.7454,19.3326,19.3719,1521600.0],["2025-10-29",19.1655,19.4996,18.8313,18.9198,1688500.0],["2025-10-30",18.9689,19.3129,18.9198,19.1458,1308800.0],["2025-10-31",18.9296,19.2638,18.8608,19.1556,1421900.0],["2025-11-03",19.195,19.3522,18.9099,19.3424,1158000.0],["2025-11-04",19.2146,19.4996,19.0869,19.362,1207100.0],["2025-11-05",19.3915,19.7454,19.3031,19.6766,1018200.0],["2025-11-06",19.5586,19.7355,19.3326,19.3522,2049400.0],["2025-11-07",19.3915,19.6766,19.2539,19.6766,1876300.0],["2025-11-10",19.8535,20.1385,19.765,19.9812,1034900.0],["2025-11-11",20.0009,20.2073,19.8731,19.9812,662300.0],["2025-11-12",20.0402,20.2859,20.0206,20.0697,1400200.0],["2025-11-13",20.0402,20.1287,19.8142,19.9714,1277200.0],["2025-11-14",19.7945,19.9223,19.6176,19.8535,878900.0],["2025-11-17",19.8731,19.8928,19.0868,19.1262,1368500.0],["2025-11-18",19.0967,19.421,18.9493,19.3129,1092700.0],["2025-11-19",19.3227,19.5193,19.2638,19.4898,1273300.0],["2025-11-20",19.5881,19.824,19.3326,19.4014,990800.0],["2025-11-21",19.5193,19.9026,19.4014,19.8142,1295200.0],["2025-11-24",19.6766,19.8338,19.3326,19.3719,1098000.0],["2025-11-25",19.5488,19.9124,19.5095,19.6667,1530200.0],["2025-11-26",19.6176,19.9419,19.6176,19.6864,2042400.0],["2025-11-28",19.5979,19.5979,19.3719,19.4308,426300.0],["2025-12-01",19.4308,19.6962,19.3227,19.5881,987200.0],["2025-12-02",19.6766,19.6766,19.4308,19.4505,974100.0],["2025-12-03",19.5881,19.9714,19.421,19.9026,1070700.0],["2025-12-04",19.8338,20.1582,19.8142,20.0304,961700.0],["2025-12-05",19.8731,19.9812,19.6569,19.7454,887300.0],["2025-12-08",19.7945,20.0009,19.7159,19.7847,1370500.0],["2025-12-09",19.8338,20.2171,19.6766,19.8731,1013900.0],["2025-12-10",19.8436,20.8461,19.7945,20.6594,1770000.0],["2025-12-11",20.5021,20.9543,20.5021,20.7675,1333600.0],["2025-12-12",20.8363,20.8953,20.6201,20.8167,1346100.0],["2025-12-15",21.1213,21.1607,20.8068,20.9739,1436700.0],["2025-12-16",20.9936,21.0919,20.7479,20.9936,1285100.0],["2025-12-17",20.9543,21.5538,20.9543,21.4064,1714200.0],["2025-12-18",21.544,21.5931,21.2196,21.2884,1672700.0],["2025-12-19",21.1901,21.3769,20.8363,21.1115,4144500.0],["2025-12-22",21.1312,21.3277,21.0034,21.1312,794400.0],["2025-12-23",21.1213,21.2884,20.9444,20.9543,766200.0],["2025-12-24",20.9444,21.0329,20.797,20.9444,425800.0],["2025-12-26",20.9346,20.9641,20.7675,20.8363,604700.0],["2025-12-29",20.797,20.8461,20.5808,20.6692,673000.0],["2025-12-30",20.6889,20.6987,20.4825,20.4825,673700.0],["2025-12-31",20.5513,20.5513,20.3252,20.3744,740400.0],["2026-01-02",20.3056,20.5808,20.1188,20.5415,987500.0],["2026-01-05",20.4039,21.2,20.4039,20.856,965900.0],["2026-01-06",20.7479,21.0525,20.6692,20.8855,1436600.0],["2026-01-07",20.8363,20.9444,20.5316,20.7479,1100100.0],["2026-01-08",20.6987,21.3671,20.6987,21.3376,1639100.0],["2026-01-09",21.3277,21.4948,20.8953,21.082,1458000.0],["2026-01-12",20.8461,21.0329,20.6201,20.6397,821700.0],["2026-01-13",20.738,20.8265,20.4432,20.5513,711300.0],["2026-01-14",20.512,20.7085,20.3449,20.6594,744600.0],["2026-01-15",20.5709,21.2393,20.5709,21.0722,1049300.0],["2026-01-16",20.9837,21.0525,20.8363,20.8953,1124700.0],["2026-01-20",20.5906,20.9641,20.5906,20.6594,940000.0],["2026-01-21",20.8461,21.7798,20.7773,21.7012,1429600.0],["2026-01-22",21.8978,22.1435,21.1803,21.2295,2495900.0],["2026-01-23",21.0722,21.1213,20.1483,20.3056,2651000.0],["2026-01-26",20.5316,20.6004,20.3154,20.5316,1845700.0],["2026-01-27",20.6496,21.6128,20.6004,21.6029,2344100.0],["2026-01-28",21.8683,21.9764,21.2786,21.5046,2655900.0],["2026-01-29",21.7504,21.9174,21.2589,21.7602,1993100.0],["2026-01-30",21.4555,21.8585,21.426,21.7405,1892200.0],["2026-02-02",21.77,22.3597,21.5931,22.1042,1683100.0],["2026-02-03",21.9862,22.6251,21.8486,22.4384,1362200.0],["2026-02-04",22.6939,22.9593,22.5268,22.5465,1363300.0],["2026-02-05",22.6153,22.8217,22.1828,22.4973,1526700.0],["2026-02-06",22.6054,23.0281,22.5366,22.8217,1167500.0],["2026-02-09",22.5071,22.9691,22.5071,22.7627,925100.0],["2026-02-10",22.7922,22.9396,22.2123,22.4482,971200.0],["2026-02-11",22.6546,22.8413,22.114,22.3302,913800.0],["2026-02-12",22.5661,22.6349,21.6422,22.0354,906100.0],["2026-02-13",21.9371,22.1238,21.6717,22.0452,549900.0],["2026-02-17",22.173,22.4384,21.9961,22.173,701400.0],["2026-02-18",22.1926,22.5465,21.9862,22.0944,716400.0],["2026-02-19",21.8978,22.1828,21.6521,22.173,936700.0],["2026-02-20",22.173,22.3892,21.8683,22.3401,972600.0],["2026-02-23",22.1828,22.3892,21.1901,21.4358,1138000.0],["2026-02-24",21.4358,21.6226,21.2196,21.5243,1127200.0],["2026-02-25",21.7405,21.9469,21.5538,21.9273,1098800.0],["2026-02-26",21.8479,22.3041,21.6595,22.0066,1055900.0],["2026-02-27",21.5603,21.6,20.757,20.9554,1408700.0],["2026-03-02",20.4992,21.3521,20.4198,21.2628,1290500.0],["2026-03-03",20.6281,21.362,20.6281,21.2033,1419900.0],["2026-03-04",21.2727,21.3719,21.0645,21.0843,2051000.0],["2026-03-05",20.876,21.0744,20.6182,20.7868,1372800.0],["2026-03-06",20.1917,20.5091,20.0231,20.4893,1675500.0],["2026-03-09",20.1124,20.3901,19.6264,20.2215,1946200.0],["2026-03-10",20.1818,20.7372,20.0628,20.2215,1424000.0],["2026-03-11",20.1521,20.3207,19.8942,20.0727,1642200.0],["2026-03-12",19.5669,20.6777,19.4777,20.6678,3503900.0],["2026-03-13",20.7769,20.9157,20.2413,20.3802,2360600.0],["2026-03-16",20.638,20.7669,20.4,20.4,1478200.0],["2026-03-17",20.6876,20.7669,20.3504,20.3603,1469400.0],["2026-03-18",20.3702,20.4893,20.1818,20.2909,1914600.0],["2026-03-19",20.2017,20.6182,20.1025,20.4198,1202700.0],["2026-03-20",20.519,20.5983,20.1917,20.4,3926500.0],["2026-03-23",20.8364,21.1141,20.5388,20.5884,1641600.0],["2026-03-24",20.4198,20.9752,20.3901,20.8562,1291300.0],["2026-03-25",21.0347,21.1339,20.6281,20.8959,1051900.0],["2026-03-26",20.757,21.0446,20.7372,21.005,1071400.0],["2026-03-27",20.9058,20.9554,20.5884,20.6876,1215700.0],["2026-03-30",20.8562,20.8562,20.6281,20.6777,1045300.0],["2026-03-31",20.9851,21.2231,20.8264,21.1835,1394000.0],["2026-04-01",21.2231,21.5901,21.2231,21.4017,893600.0],["2026-04-02",21.1835,21.5702,20.995,21.5603,955800.0],["2026-04-06",21.5901,21.8876,21.4215,21.8479,874300.0],["2026-04-07",21.8281,21.9074,21.5306,21.5901,2783800.0],["2026-04-08",22.1256,22.4727,22.0364,22.3835,1510300.0],["2026-04-09",22.2942,22.8397,22.2545,22.8099,1274400.0],["2026-04-10",22.7107,22.7603,22.3736,22.4529,912200.0],["2026-04-13",22.3537,22.6413,22.1455,22.6215,1251700.0],["2026-04-14",22.4826,22.6612,22.2645,22.5719,1159400.0],["2026-04-15",22.5223,22.7107,22.324,22.6413,1118600.0],["2026-04-16",22.5521,22.7008,22.4727,22.5521,1174000.0],["2026-04-17",22.7603,23.3752,22.7207,23.038,1233100.0],["2026-04-20",22.9884,23.4248,22.9686,23.3355,1134000.0],["2026-04-21",23.3355,23.9405,23.2859,23.8413,4127000.0],["2026-04-22",23.9008,23.9405,23.2264,23.4744,2875000.0],["2026-04-23",23.6033,24.1587,23.4942,24.1289,2047100.0],["2026-04-24",24.1091,24.1289,23.0678,23.2165,1964300.0],["2026-04-27",23.8215,24.2975,23.7124,24.0397,1264900.0],["2026-04-28",24.2777,24.3074,23.8711,23.9802,1110900.0],["2026-04-29",23.9603,24.0595,23.5636,23.643,986600.0],["2026-04-30",23.4545,24.1785,23.4545,24.0793,1258100.0],["2026-05-01",24.0893,24.2678,23.8512,24.1091,1174300.0],["2026-05-04",23.9207,24.1587,23.643,23.7025,907700.0],["2026-05-05",23.7719,24.1488,23.7124,23.9901,918800.0],["2026-05-06",24.1488,24.3669,23.9702,24.0793,818100.0],["2026-05-07",24.0595,24.1587,23.7521,23.7917,1137800.0],["2026-05-08",23.8711,23.9702,23.7223,23.8512,1058300.0],["2026-05-11",24.0099,24.0793,23.3157,23.5339,1029300.0],["2026-05-12",23.5636,23.5636,22.9091,23.1669,947800.0],["2026-05-13",23.1273,23.2463,22.8595,22.8992,945400.0],["2026-05-14",23.1372,23.405,23.0975,23.1669,949800.0],["2026-05-15",23.2066,23.2661,22.8694,23.0876,1238700.0],["2026-05-18",23.157,23.5934,23.1372,23.4645,1024900.0],["2026-05-19",23.4149,23.524,23.2165,23.3653,706000.0],["2026-05-20",23.4545,24.1289,23.3157,23.9306,1146300.0],["2026-05-21",23.7223,24.0,23.6132,23.9603,862000.0],["2026-05-22",23.9802,24.0793,23.7818,23.9107,785800.0],["2026-05-26",24.0893,24.3372,24.0496,24.2579,1065200.0],["2026-05-27",24.3174,24.4364,23.8909,24.0,2087300.0],["2026-05-28",23.98,24.09,23.89,24.01,1570100.0],["2026-05-29",23.96,24.25,23.93,23.98,1543800.0],["2026-06-01",23.85,23.95,23.56,23.74,1774700.0],["2026-06-02",23.63,24.09,23.63,24.0,2374300.0],["2026-06-03",23.83,23.94,23.61,23.66,1472100.0],["2026-06-04",24.09,24.42,23.79,24.3,1186700.0],["2026-06-05",24.34,24.44,24.23,24.32,1220500.0],["2026-06-08",24.45,24.73,24.45,24.49,2979600.0],["2026-06-09",24.69,25.05,24.62,24.75,1658700.0],["2026-06-10",25.0,25.07,24.68,24.76,1553700.0],["2026-06-11",25.03,25.1,24.72,25.0,2006200.0],["2026-06-12",25.22,25.56,25.1,25.5,1173100.0],["2026-06-15",25.6,25.86,25.19,25.24,1352300.0],["2026-06-16",25.57,25.72,25.25,25.35,1445400.0],["2026-06-17",25.34,25.56,24.79,24.93,1709700.0],["2026-06-18",25.18,25.34,25.04,25.2,3470100.0],["2026-06-22",25.36,25.78,25.31,25.74,1906900.0],["2026-06-23",25.74,26.27,25.68,26.23,1667600.0],["2026-06-24",26.07,26.56,26.02,26.42,1943000.0],["2026-06-25",26.36,26.8,26.36,26.54,1063800.0],["2026-06-26",26.35,26.72,26.17,26.36,4168900.0],["2026-06-29",26.08,26.38,25.97,26.11,1765800.0],["2026-06-30",26.15,26.28,25.95,26.07,2177500.0],["2026-07-01",26.4,26.81,26.19,26.69,1248900.0],["2026-07-02",26.87,26.94,26.15,26.33,1131200.0],["2026-07-06",26.29,26.66,26.29,26.5,849239.707835],["2026-07-07",26.63,26.7116,26.245,26.32,681414.62178],["2026-07-08",26.15,26.21,25.72,26.02,1224934.177574],["2026-07-09",26.2,26.62,26.16,26.55,1102583.26899],["2026-07-10",26.67,26.82,26.59,26.68,969405.446821],["2026-07-13",26.81,26.815,26.47,26.64,824298.62201],["2026-07-14",26.61,26.87,26.54,26.72,1065945.94757],["2026-07-15",26.95,27.25,26.68,27.07,1198879.701537],["2026-07-16",27.1,27.89,27.1,27.84,1566792.414131],["2026-07-17",27.56,27.65,27.26,27.44,1246859.423304],["2026-07-20",27.4,27.62,27.339,27.43,1768242.452839],["2026-07-21",27.57,27.64,27.31,27.64,2039544.926723],["2026-07-22",28.25,28.93,27.43,28.86,2747529.078061],["2026-07-23",28.76,28.93,28.39,28.85,2493613.114387],["2026-07-24",28.98,28.9999,28.64,28.82,1637859.178005],["2026-07-27",28.84,29.17,28.71,28.78,1480749.392278],["2026-07-28",28.9,29.3,28.83,29.29,1479628.165513],["2026-07-29",29.1,29.4,28.81,28.91,1779879.801707],["2026-07-30",29.18,29.19,28.68,28.79,3680647.791924],["2026-07-31",29.02,29.195,28.76,28.93,1294318.315352]]}