{"t":"SIG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-07-14",53.814,53.814,53.814,53.814,195.0],["1988-07-15",52.3329,52.3329,52.3329,52.3329,345.0],["1988-07-18",50.8518,50.8518,50.8518,50.8518,405.0],["1988-07-19",51.3454,51.3454,51.3454,51.3454,435.0],["1988-07-20",51.3454,51.3454,50.8517,51.3454,330.0],["1988-07-21",51.3454,51.3454,51.3454,51.3454,600.0],["1988-07-22",50.8518,50.8518,50.8518,50.8518,675.0],["1988-07-25",50.8518,50.8518,50.8518,50.8518,30.0],["1988-07-26",50.8518,50.8518,50.8518,50.8518,60.0],["1988-07-27",50.8518,50.8518,50.8518,50.8518,45.0],["1988-07-28",50.8518,50.8518,50.8518,50.8518,0.0],["1988-07-29",50.8518,50.8518,50.3581,50.8518,405.0],["1988-08-01",51.3454,51.3454,51.3454,51.3454,15.0],["1988-08-02",50.358,50.358,50.358,50.358,450.0],["1988-08-03",50.358,50.358,50.358,50.358,0.0],["1988-08-04",51.3454,51.3454,51.3454,51.3454,15.0],["1988-08-05",51.3454,51.3454,51.3454,51.3454,0.0],["1988-08-08",51.3454,51.3454,51.3454,51.3454,0.0],["1988-08-09",49.8643,49.8643,49.3706,49.3706,1725.0],["1988-08-10",48.3832,48.3832,47.8895,47.8895,300.0],["1988-08-11",48.3832,48.3832,48.3832,48.3832,330.0],["1988-08-12",48.3832,48.3832,48.3832,48.3832,150.0],["1988-08-15",47.3958,47.3958,47.3958,47.3958,300.0],["1988-08-16",47.3958,47.3958,47.3958,47.3958,0.0],["1988-08-17",47.3958,47.8895,47.3958,47.3958,975.0],["1988-08-18",47.3958,47.3958,47.3958,47.3958,0.0],["1988-08-19",47.3958,47.3958,47.3958,47.3958,15.0],["1988-08-22",47.3958,47.3958,47.3958,47.3958,0.0],["1988-08-23",47.8895,47.8895,47.8895,47.8895,30.0],["1988-08-24",47.8895,47.8895,47.8895,47.8895,0.0],["1988-08-25",47.8895,47.8895,47.8895,47.8895,0.0],["1988-08-26",47.8895,47.8895,47.8895,47.8895,0.0],["1988-08-29",47.8895,47.8895,47.8895,47.8895,0.0],["1988-08-30",43.4461,43.4461,43.4461,43.4461,15.0],["1988-08-31",43.4461,43.4461,43.4461,43.4461,15.0],["1988-09-01",43.4461,43.4461,43.4461,43.4461,0.0],["1988-09-02",43.4461,43.4461,43.4461,43.4461,0.0],["1988-09-06",43.4461,43.4461,43.4461,43.4461,0.0],["1988-09-07",43.4461,43.4461,43.4461,43.4461,0.0],["1988-09-08",43.4461,43.4461,43.4461,43.4461,0.0],["1988-09-09",42.4587,42.4587,42.4587,42.4587,375.0],["1988-09-12",42.4587,42.4587,42.4587,42.4587,0.0],["1988-09-13",42.4587,42.4587,42.4587,42.4587,0.0],["1988-09-14",42.4587,42.4587,42.4587,42.4587,0.0],["1988-09-15",42.4587,42.4587,42.4587,42.4587,0.0],["1988-09-16",43.9399,43.9399,43.9399,43.9399,15.0],["1988-09-19",43.9399,43.9399,43.9399,43.9399,0.0],["1988-09-20",43.9399,43.9399,43.9399,43.9399,0.0],["1988-09-21",43.9399,43.9399,43.9399,43.9399,0.0],["1988-09-22",43.9399,43.9399,43.9399,43.9399,0.0],["1988-09-23",43.9399,43.9399,43.9399,43.9399,0.0],["1988-09-26",42.4587,42.4587,42.4587,42.4587,45.0],["1988-09-27",42.4587,42.4587,42.4587,42.4587,0.0],["1988-09-28",41.965,41.965,41.4713,41.4713,135.0],["1988-09-29",41.4713,41.4713,41.4713,41.4713,0.0],["1988-09-30",41.4713,41.965,41.4713,41.4713,840.0],["1988-10-03",41.4713,41.4713,41.4713,41.4713,0.0],["1988-10-04",41.4713,41.4713,41.4713,41.4713,0.0],["1988-10-05",42.4587,42.4587,42.4587,42.4587,30.0],["1988-10-06",42.4587,42.4587,42.4587,42.4587,0.0],["1988-10-07",42.4587,42.4587,42.4587,42.4587,0.0],["1988-10-10",43.4461,43.4461,43.4461,43.4461,135.0],["1988-10-11",39.9902,39.9902,39.9902,39.9902,150.0],["1988-10-12",39.9902,39.9902,39.9902,39.9902,0.0],["1988-10-13",39.9902,39.9902,39.9902,39.9902,0.0],["1988-10-14",40.4839,40.4839,40.4839,40.4839,300.0],["1988-10-17",40.4839,40.4839,40.4839,40.4839,0.0],["1988-10-18",40.9776,41.965,40.9776,41.965,1050.0],["1988-10-19",41.965,41.965,41.965,41.965,300.0],["1988-10-20",41.965,41.965,41.965,41.965,0.0],["1988-10-21",42.4587,42.4587,42.4587,42.4587,150.0],["1988-10-24",41.4713,41.4713,41.4713,41.4713,75.0],["1988-10-25",41.4713,41.4713,41.4713,41.4713,0.0],["1988-10-26",41.4713,41.4713,41.4713,41.4713,0.0],["1988-10-27",41.4713,41.4713,41.4713,41.4713,0.0],["1988-10-28",40.9776,40.9776,40.9776,40.9776,225.0],["1988-10-31",40.9776,40.9776,40.9776,40.9776,0.0],["1988-11-01",41.4713,41.4713,41.4713,41.4713,150.0],["1988-11-02",41.4713,41.965,40.9776,41.4713,390.0],["1988-11-03",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-04",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-07",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-08",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-09",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-10",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-11",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-14",41.4713,41.4713,41.4713,41.4713,0.0],["1988-11-15",41.965,41.965,41.965,41.965,60.0],["1988-11-16",41.965,41.965,41.965,41.965,0.0],["1988-11-17",43.4461,43.4461,43.4461,43.4461,15.0],["1988-11-18",43.4461,43.9398,43.4461,43.4461,165.0],["1988-11-21",43.4461,43.4461,43.4461,43.4461,0.0],["1988-11-22",43.4461,43.4461,43.4461,43.4461,0.0],["1988-11-23",44.4336,44.4336,44.4336,44.4336,15.0],["1988-11-25",44.4336,44.4336,44.4336,44.4336,0.0],["1988-11-28",44.4336,44.4336,44.4336,44.4336,0.0],["1988-11-29",40.9776,40.9776,40.9776,40.9776,180.0],["1988-11-30",40.9776,40.9776,40.9776,40.9776,0.0],["1988-12-01",39.9902,39.9902,39.9902,39.9902,255.0],["1988-12-02",39.9902,40.4839,39.9902,40.4839,375.0],["1988-12-05",40.4839,40.4839,40.4839,40.4839,0.0],["1988-12-06",40.4839,40.4839,40.4839,40.4839,0.0],["1988-12-07",40.4839,40.4839,40.4839,40.4839,0.0],["1988-12-08",40.4839,40.4839,40.4839,40.4839,0.0],["1988-12-09",37.5217,37.5217,37.5217,37.5217,150.0],["1988-12-12",37.5217,37.5217,37.5217,37.5217,0.0],["1988-12-13",36.0406,36.0406,36.0406,36.0406,375.0],["1988-12-14",36.0406,36.0406,36.0406,36.0406,0.0],["1988-12-15",35.5468,35.5468,34.0657,35.0531,495.0],["1988-12-16",35.0531,35.0531,35.0531,35.0531,0.0],["1988-12-19",35.0531,35.0531,35.0531,35.0531,0.0],["1988-12-20",35.0531,35.0531,35.0531,35.0531,0.0],["1988-12-21",35.0531,35.0531,35.0531,35.0531,0.0],["1988-12-22",35.0531,35.0531,35.0531,35.0531,0.0],["1988-12-23",35.0531,35.0531,35.0531,35.0531,0.0],["1988-12-27",35.0531,35.0531,35.0531,35.0531,150.0],["1988-12-28",36.0406,36.0406,36.0406,36.0406,150.0],["1988-12-29",36.5343,36.5343,36.5343,36.5343,30.0],["1988-12-30",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-03",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-04",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-05",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-06",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-09",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-10",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-11",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-12",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-13",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-16",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-17",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-18",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-19",36.5343,36.5343,36.5343,36.5343,0.0],["1989-01-20",39.0028,39.4965,39.0028,39.0028,675.0],["1989-01-23",39.0028,39.0028,39.0028,39.0028,0.0],["1989-01-24",39.0028,39.0028,39.0028,39.0028,0.0],["1989-01-25",39.9902,39.9902,39.9902,39.9902,75.0],["1989-01-26",39.9902,39.9902,39.9902,39.9902,0.0],["1989-01-27",39.9902,39.9902,39.9902,39.9902,0.0],["1989-01-30",39.9902,39.9902,39.9902,39.9902,0.0],["1989-01-31",44.9273,44.9273,44.9273,44.9273,45.0],["1989-02-01",43.9399,43.9399,43.9399,43.9399,75.0],["1989-02-02",43.9399,43.9399,43.9399,43.9399,0.0],["1989-02-03",43.9399,43.9399,43.9399,43.9399,0.0],["1989-02-06",43.9399,43.9399,43.9399,43.9399,0.0],["1989-02-07",43.9399,43.9399,43.9399,43.9399,0.0],["1989-02-08",43.9399,43.9399,43.9399,43.9399,0.0],["1989-02-09",43.9399,43.9399,43.9399,43.9399,0.0],["1989-02-10",43.9399,43.9399,43.9399,43.9399,0.0],["1989-02-13",43.4461,43.4461,42.4587,43.4461,225.0],["1989-02-14",43.4461,43.4461,43.4461,43.4461,15.0],["1989-02-15",43.4461,43.4461,43.4461,43.4461,0.0],["1989-02-16",43.4461,43.4461,43.4461,43.4461,0.0],["1989-02-17",43.4461,43.4461,43.4461,43.4461,0.0],["1989-02-21",42.4587,42.4587,42.4587,42.4587,300.0],["1989-02-22",42.4587,42.4587,42.4587,42.4587,0.0],["1989-02-23",42.4587,42.4587,42.4587,42.4587,0.0],["1989-02-24",42.4587,42.4587,42.4587,42.4587,0.0],["1989-02-27",42.4587,42.4587,42.4587,42.4587,0.0],["1989-02-28",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-01",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-02",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-03",41.4713,41.4713,41.4713,41.4713,75.0],["1989-03-06",41.4713,41.4713,41.4713,41.4713,75.0],["1989-03-07",41.4713,41.4713,41.4713,41.4713,0.0],["1989-03-08",41.4713,41.4713,41.4713,41.4713,0.0],["1989-03-09",42.4587,42.4587,42.4587,42.4587,225.0],["1989-03-10",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-13",42.4587,42.4587,42.4587,42.4587,75.0],["1989-03-14",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-15",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-16",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-17",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-20",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-21",42.4587,42.4587,42.4587,42.4587,0.0],["1989-03-22",41.4713,41.4713,41.4713,41.4713,180.0],["1989-03-23",41.4713,41.4713,41.4713,41.4713,0.0],["1989-03-27",41.4713,41.4713,41.4713,41.4713,0.0],["1989-03-28",41.4713,41.4713,41.4713,41.4713,0.0],["1989-03-29",41.4713,41.4713,41.4713,41.4713,0.0],["1989-03-30",41.4713,41.4713,41.4713,41.4713,0.0],["1989-03-31",41.4713,41.4713,41.4713,41.4713,0.0],["1989-04-03",41.4713,41.4713,41.4713,41.4713,0.0],["1989-04-04",43.9399,44.4336,43.9399,44.4336,345.0],["1989-04-05",44.4336,44.4336,44.4336,44.4336,0.0],["1989-04-06",44.4336,44.4336,44.4336,44.4336,0.0],["1989-04-07",44.4336,44.4336,44.4336,44.4336,0.0],["1989-04-10",42.4587,42.4587,42.4587,42.4587,150.0],["1989-04-11",42.4587,42.4587,42.4587,42.4587,0.0],["1989-04-12",42.4587,42.4587,42.4587,42.4587,0.0],["1989-04-13",42.4587,42.4587,42.4587,42.4587,0.0],["1989-04-14",42.4587,42.4587,42.4587,42.4587,0.0],["1989-04-17",42.4587,42.9524,42.4587,42.9524,870.0],["1989-04-18",42.9524,42.9524,42.9524,42.9524,0.0],["1989-04-19",43.9399,43.9399,43.9399,43.9399,450.0],["1989-04-20",43.9399,43.9399,43.9399,43.9399,450.0],["1989-04-21",43.9399,43.9399,43.9399,43.9399,1500.0],["1989-04-24",43.9399,43.9399,43.9399,43.9399,0.0],["1989-04-25",43.4461,43.4461,43.4461,43.4461,300.0],["1989-04-26",43.4461,43.4461,43.4461,43.4461,0.0],["1989-04-27",43.4461,43.4461,43.4461,43.4461,0.0],["1989-04-28",43.4461,43.4461,43.4461,43.4461,0.0],["1989-05-01",43.4461,43.4461,43.4461,43.4461,0.0],["1989-05-02",43.4461,43.4461,43.4461,43.4461,0.0],["1989-05-03",43.4461,43.4461,43.4461,43.4461,0.0],["1989-05-04",43.4461,43.4461,43.4461,43.4461,0.0],["1989-05-05",43.4461,43.4461,43.4461,43.4461,0.0],["1989-05-08",43.4461,43.4461,43.4461,43.4461,0.0],["1989-05-09",44.9273,46.4084,44.9273,46.4084,1620.0],["1989-05-10",46.4084,46.4084,46.4084,46.4084,0.0],["1989-05-11",45.421,45.421,45.421,45.421,825.0],["1989-05-12",46.9021,47.3958,46.9021,47.3958,1875.0],["1989-05-15",47.3958,47.8895,47.3958,47.8895,1575.0],["1989-05-16",48.8769,48.8769,48.8769,48.8769,450.0],["1989-05-17",48.8769,48.8769,48.8769,48.8769,255.0],["1989-05-18",47.8895,47.8895,47.8895,47.8895,1815.0],["1989-05-19",47.8895,48.3832,47.3958,48.3832,240.0],["1989-05-22",46.4084,46.4084,45.421,46.4084,285.0],["1989-05-23",44.9273,44.9273,43.9399,43.9399,2295.0],["1989-05-24",43.9398,44.9273,43.9398,44.9273,450.0],["1989-05-25",44.9273,44.9273,44.4335,44.9273,8400.0],["1989-05-26",46.4084,46.4084,46.4084,46.4084,300.0],["1989-05-30",45.421,45.421,45.421,45.421,735.0],["1989-05-31",45.421,45.421,45.421,45.421,240.0],["1989-06-01",45.9147,46.9021,45.9147,46.9021,2400.0],["1989-06-02",46.9021,46.9021,46.9021,46.9021,1380.0],["1989-06-05",46.4084,46.4084,45.9147,45.9147,2460.0],["1989-06-06",45.421,45.421,45.421,45.421,150.0],["1989-06-07",45.421,45.9147,45.421,45.9147,2235.0],["1989-06-08",46.4084,46.4084,46.4084,46.4084,540.0],["1989-06-09",46.4084,46.4084,46.4084,46.4084,165.0],["1989-06-12",45.421,45.421,45.421,45.421,75.0],["1989-06-13",45.421,45.421,45.421,45.421,0.0],["1989-06-14",45.421,45.421,45.421,45.421,0.0],["1989-06-15",43.9399,43.9399,43.4462,43.9399,690.0],["1989-06-16",43.9399,43.9399,43.9399,43.9399,0.0],["1989-06-19",43.9399,43.9399,43.9399,43.9399,0.0],["1989-06-20",46.4084,46.4084,46.4084,46.4084,45.0],["1989-06-21",45.9147,45.9147,45.9147,45.9147,30.0],["1989-06-22",45.9147,45.9147,45.9147,45.9147,45.0],["1989-06-23",45.9147,46.4084,45.9147,46.4084,255.0],["1989-06-26",46.4084,46.4084,46.4084,46.4084,0.0],["1989-06-27",47.8895,48.3832,47.8895,48.3832,1725.0],["1989-06-28",48.3832,48.3832,47.8895,47.8895,105.0],["1989-06-29",46.4084,46.4084,46.4084,46.4084,45.0],["1989-06-30",46.4084,46.4084,46.4084,46.4084,0.0],["1989-07-03",46.4084,46.4084,46.4084,46.4084,0.0],["1989-07-05",50.358,51.3454,50.358,51.3454,705.0],["1989-07-06",51.8392,51.8392,51.8392,51.8392,120.0],["1989-07-07",51.8392,51.8392,51.8392,51.8392,225.0],["1989-07-10",54.3077,54.8014,54.3077,54.8014,90.0],["1989-07-11",54.8014,54.8014,53.814,54.3077,1200.0],["1989-07-12",54.3077,54.3077,53.3203,53.3203,1005.0],["1989-07-13",53.814,53.814,53.814,53.814,165.0],["1989-07-14",52.3329,52.3329,50.8518,50.8518,135.0],["1989-07-17",50.8518,50.8518,50.8518,50.8518,0.0],["1989-07-18",52.3329,52.3329,52.3329,52.3329,15.0],["1989-07-19",52.3329,53.3203,52.3329,53.3203,405.0],["1989-07-20",52.3329,52.3329,52.3329,52.3329,150.0],["1989-07-21",51.3454,51.3454,50.8517,51.3454,2325.0],["1989-07-24",51.3454,51.3454,51.3454,51.3454,15.0],["1989-07-25",51.3454,51.3454,51.3454,51.3454,0.0],["1989-07-26",50.8518,50.8518,50.8518,50.8518,2295.0],["1989-07-27",51.3455,51.8392,51.3455,51.8392,1725.0],["1989-07-28",51.8392,51.8392,51.8392,51.8392,0.0],["1989-07-31",51.8392,51.8392,51.8392,51.8392,30.0],["1989-08-01",51.8392,51.8392,51.8392,51.8392,0.0],["1989-08-02",51.8392,51.8392,51.8392,51.8392,0.0],["1989-08-03",51.8392,51.8392,51.8392,51.8392,0.0],["1989-08-04",51.8392,51.8392,51.8392,51.8392,0.0],["1989-08-07",49.3706,49.3706,49.3706,49.3706,60.0],["1989-08-08",50.8518,50.8518,50.8518,50.8518,750.0],["1989-08-09",51.3454,51.3454,51.3454,51.3454,1965.0],["1989-08-10",50.8518,50.8518,50.8518,50.8518,30.0],["1989-08-11",49.8643,49.8643,48.8769,49.3706,1605.0],["1989-08-14",48.3832,48.3832,48.3832,48.3832,615.0],["1989-08-15",48.3832,48.3832,48.3832,48.3832,0.0],["1989-08-16",48.3832,48.3832,48.3832,48.3832,0.0],["1989-08-17",48.3832,48.3832,48.3832,48.3832,0.0],["1989-08-18",48.3832,48.3832,48.3832,48.3832,30.0],["1989-08-21",48.3832,48.3832,48.3832,48.3832,75.0],["1989-08-22",48.3832,48.3832,48.3832,48.3832,675.0],["1989-08-23",48.3832,48.3832,48.3832,48.3832,150.0],["1989-08-24",48.3832,48.3832,48.3832,48.3832,225.0],["1989-08-25",46.9021,46.9021,46.9021,46.9021,60.0],["1989-08-28",46.9021,46.9021,46.9021,46.9021,0.0],["1989-08-29",46.9021,46.9021,46.9021,46.9021,15.0],["1989-08-30",46.9021,46.9021,46.9021,46.9021,0.0],["1989-08-31",46.9021,46.9021,46.9021,46.9021,0.0],["1989-09-01",46.9021,46.9021,46.9021,46.9021,0.0],["1989-09-05",48.3832,49.3706,48.3832,48.3832,795.0],["1989-09-06",49.3706,50.8517,49.3706,49.3706,825.0],["1989-09-07",49.3706,49.3706,49.3706,49.3706,0.0],["1989-09-08",49.3706,49.3706,49.3706,49.3706,0.0],["1989-09-11",49.3706,49.3706,49.3706,49.3706,0.0],["1989-09-12",49.3706,49.3706,49.3706,49.3706,0.0],["1989-09-13",49.3706,49.3706,49.3706,49.3706,0.0],["1989-09-14",52.3329,52.3329,52.3329,52.3329,255.0],["1989-09-15",52.3329,52.3329,51.8391,52.3329,285.0],["1989-09-18",52.3329,53.3203,51.3455,53.3203,1035.0],["1989-09-19",53.814,54.3077,53.814,54.3077,165.0],["1989-09-20",53.814,53.814,52.8266,52.8266,840.0],["1989-09-21",52.8266,52.8266,52.8266,52.8266,15.0],["1989-09-22",52.3329,52.3329,52.3329,52.3329,150.0],["1989-09-25",52.3329,52.8266,51.8392,51.8392,4125.0],["1989-09-26",51.8392,51.8392,51.8392,51.8392,150.0],["1989-09-27",52.3329,52.3329,52.3329,52.3329,90.0],["1989-09-28",51.3454,51.3454,51.3454,51.3454,75.0],["1989-09-29",52.8266,52.8266,52.8266,52.8266,150.0],["1989-10-02",50.358,50.358,50.358,50.358,45.0],["1989-10-03",50.358,50.358,50.358,50.358,90.0],["1989-10-04",50.358,51.3454,49.8643,51.3454,4560.0],["1989-10-05",50.8518,50.8518,50.3581,50.8518,480.0],["1989-10-06",48.8769,48.8769,47.8895,47.8895,5295.0],["1989-10-09",48.3832,48.3832,48.3832,48.3832,3750.0],["1989-10-10",47.8895,47.8895,46.4084,46.4084,555.0],["1989-10-11",45.9147,45.9147,45.421,45.421,105.0],["1989-10-12",47.3958,47.3958,47.3958,47.3958,45.0],["1989-10-13",47.3958,47.3958,47.3958,47.3958,0.0],["1989-10-16",46.9021,46.9021,42.9525,46.9021,3270.0],["1989-10-17",45.9147,45.9147,45.9147,45.9147,75.0],["1989-10-18",45.9147,45.9147,45.9147,45.9147,0.0],["1989-10-19",45.9147,45.9147,45.9147,45.9147,0.0],["1989-10-20",48.3832,48.3832,48.3832,48.3832,105.0],["1989-10-23",48.3832,48.3832,48.3832,48.3832,0.0],["1989-10-24",47.3958,47.3958,47.3958,47.3958,375.0],["1989-10-25",47.3958,47.3958,47.3958,47.3958,75.0],["1989-10-26",47.3958,47.3958,45.421,45.421,600.0],["1989-10-27",44.4336,44.4336,44.4336,44.4336,15.0],["1989-10-30",45.9147,45.9147,45.9147,45.9147,45.0],["1989-10-31",45.9147,45.9147,45.9147,45.9147,0.0],["1989-11-01",48.3832,48.3832,48.3832,48.3832,195.0],["1989-11-02",48.3832,48.3832,48.3832,48.3832,0.0],["1989-11-03",48.3832,48.3832,48.3832,48.3832,0.0],["1989-11-06",48.3832,48.3832,48.3832,48.3832,0.0],["1989-11-07",48.3832,48.3832,48.3832,48.3832,0.0],["1989-11-08",51.3454,51.3454,51.3454,51.3454,750.0],["1989-11-09",50.8518,50.8518,50.8518,50.8518,15.0],["1989-11-10",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-13",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-14",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-15",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-16",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-17",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-20",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-21",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-22",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-24",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-27",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-28",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-29",50.8518,50.8518,50.8518,50.8518,0.0],["1989-11-30",50.8518,50.8518,50.8518,50.8518,0.0],["1989-12-01",50.8518,50.8518,50.8518,50.8518,0.0],["1989-12-04",48.8769,48.8769,47.8895,47.8895,195.0],["1989-12-05",47.3958,47.3958,47.3958,47.3958,150.0],["1989-12-06",47.3958,47.3958,47.3958,47.3958,0.0],["1989-12-07",47.3958,47.3958,47.3958,47.3958,0.0],["1989-12-08",45.421,45.421,45.421,45.421,3450.0],["1989-12-11",46.4084,46.4084,46.4084,46.4084,15.0],["1989-12-12",46.4084,46.4084,46.4084,46.4084,0.0],["1989-12-13",46.4084,46.4084,46.4084,46.4084,0.0],["1989-12-14",45.421,45.421,45.421,45.421,90.0],["1989-12-15",46.4084,46.4084,46.4084,46.4084,15.0],["1989-12-18",45.421,45.421,45.421,45.421,2565.0],["1989-12-19",45.421,45.9147,45.421,45.9147,3150.0],["1989-12-20",45.9147,45.9147,45.9147,45.9147,120.0],["1989-12-21",45.9147,45.9147,45.9147,45.9147,0.0],["1989-12-22",45.9147,45.9147,45.9147,45.9147,0.0],["1989-12-26",45.9147,45.9147,45.9147,45.9147,0.0],["1989-12-27",45.9147,45.9147,45.9147,45.9147,0.0],["1989-12-28",48.3832,48.8769,48.3832,48.3832,300.0],["1989-12-29",48.3832,48.3832,48.3832,48.3832,15.0],["1990-01-02",49.8643,49.8643,49.8643,49.8643,15.0],["1990-01-03",49.8643,49.8643,49.8643,49.8643,0.0],["1990-01-04",51.3454,51.3454,51.3454,51.3454,150.0],["1990-01-05",51.3454,51.3454,51.3454,51.3454,0.0],["1990-01-08",53.3203,53.3203,53.3203,53.3203,390.0],["1990-01-09",53.3203,53.3203,53.3203,53.3203,0.0],["1990-01-10",51.8392,51.8392,51.3454,51.3454,600.0],["1990-01-11",51.3454,51.3454,51.3454,51.3454,450.0],["1990-01-12",50.358,50.358,50.358,50.358,450.0],["1990-01-15",49.3706,49.3706,49.3706,49.3706,375.0],["1990-01-16",49.3706,49.8643,48.8769,49.8643,825.0],["1990-01-17",49.8643,51.3454,49.8643,50.358,510.0],["1990-01-18",49.8643,49.8643,49.8643,49.8643,900.0],["1990-01-19",49.8643,49.8643,49.8643,49.8643,600.0],["1990-01-22",49.8643,50.8518,49.8643,50.8518,330.0],["1990-01-23",49.3706,49.3706,49.3706,49.3706,225.0],["1990-01-24",48.3832,48.3832,48.3832,48.3832,150.0],["1990-01-25",48.3832,48.3832,48.3832,48.3832,0.0],["1990-01-26",51.8392,51.8392,51.8392,51.8392,75.0],["1990-01-29",51.8392,51.8392,51.8392,51.8392,0.0],["1990-01-30",51.8392,51.8392,51.8392,51.8392,0.0],["1990-01-31",49.8643,49.8643,49.3706,49.8643,1050.0],["1990-02-01",49.8643,49.8643,49.8643,49.8643,150.0],["1990-02-02",49.8643,49.8643,49.8643,49.8643,105.0],["1990-02-05",50.358,50.358,50.358,50.358,135.0],["1990-02-06",50.8518,50.8518,50.8518,50.8518,90.0],["1990-02-07",50.8517,51.3454,49.8643,49.8643,195.0],["1990-02-08",49.8643,49.8643,49.8643,49.8643,0.0],["1990-02-09",49.8643,49.8643,49.8643,49.8643,0.0],["1990-02-12",49.3706,49.3706,48.3832,48.3832,600.0],["1990-02-13",48.8769,48.8769,48.8769,48.8769,300.0],["1990-02-14",47.3958,47.3958,47.3958,47.3958,30.0],["1990-02-15",47.3958,47.3958,47.3958,47.3958,0.0],["1990-02-16",47.8895,47.8895,47.8895,47.8895,60.0],["1990-02-20",47.8895,47.8895,46.9021,46.9021,240.0],["1990-02-21",46.9021,46.9021,46.9021,46.9021,0.0],["1990-02-22",46.4084,46.4084,46.4084,46.4084,60.0],["1990-02-23",45.421,45.421,45.421,45.421,45.0],["1990-02-26",45.421,45.421,45.421,45.421,0.0],["1990-02-27",45.421,45.421,45.421,45.421,0.0],["1990-02-28",45.9147,45.9147,45.9147,45.9147,300.0],["1990-03-01",45.9147,45.9147,45.9147,45.9147,0.0],["1990-03-02",45.9147,45.9147,45.9147,45.9147,450.0],["1990-03-05",45.9147,46.9021,45.421,46.9021,135.0],["1990-03-06",45.9147,45.9147,45.9147,45.9147,75.0],["1990-03-07",45.9147,45.9147,45.9147,45.9147,0.0],["1990-03-08",45.9147,45.9147,45.9147,45.9147,225.0],["1990-03-09",45.9147,45.9147,45.9147,45.9147,0.0],["1990-03-12",45.9147,45.9147,45.9147,45.9147,0.0],["1990-03-13",43.9399,43.9399,43.9399,43.9399,30.0],["1990-03-14",43.9399,43.9399,43.9399,43.9399,0.0],["1990-03-15",43.9399,43.9399,43.9399,43.9399,15.0],["1990-03-16",44.9273,45.9147,44.9273,45.9147,675.0],["1990-03-19",45.9147,45.9147,45.9147,45.9147,0.0],["1990-03-20",45.9147,45.9147,45.9147,45.9147,0.0],["1990-03-21",44.9273,44.9273,43.9399,43.9399,150.0],["1990-03-22",43.9399,43.9399,43.9399,43.9399,105.0],["1990-03-23",43.9399,43.9399,43.9399,43.9399,0.0],["1990-03-26",43.9399,43.9399,43.9399,43.9399,0.0],["1990-03-27",45.421,45.421,45.421,45.421,150.0],["1990-03-28",45.421,45.9147,45.421,45.421,300.0],["1990-03-29",45.421,45.421,45.421,45.421,90.0],["1990-03-30",44.9273,44.9273,44.9273,44.9273,90.0],["1990-04-02",44.9273,44.9273,44.9273,44.9273,0.0],["1990-04-03",44.9273,44.9273,44.9273,44.9273,165.0],["1990-04-04",44.9273,44.9273,44.9273,44.9273,0.0],["1990-04-05",44.9273,44.9273,44.9273,44.9273,0.0],["1990-04-06",45.9147,45.9147,45.9147,45.9147,165.0],["1990-04-09",46.9021,46.9021,46.9021,46.9021,45.0],["1990-04-10",46.4084,46.4084,46.4084,46.4084,150.0],["1990-04-11",46.4084,46.4084,46.4084,46.4084,0.0],["1990-04-12",45.421,45.421,45.421,45.421,75.0],["1990-04-16",45.421,45.421,45.421,45.421,0.0],["1990-04-17",45.421,45.421,45.421,45.421,0.0],["1990-04-18",45.421,45.421,45.421,45.421,0.0],["1990-04-19",45.421,45.421,45.421,45.421,0.0],["1990-04-20",44.4336,44.4336,44.4336,44.4336,150.0],["1990-04-23",44.4336,44.4336,44.4336,44.4336,1140.0],["1990-04-24",44.9273,44.9273,44.9273,44.9273,30.0],["1990-04-25",44.9273,44.9273,44.9273,44.9273,0.0],["1990-04-26",44.9273,44.9273,44.9273,44.9273,0.0],["1990-04-27",44.9273,44.9273,44.9273,44.9273,0.0],["1990-04-30",44.9273,44.9273,44.9273,44.9273,0.0],["1990-05-01",41.965,41.965,41.965,41.965,180.0],["1990-05-02",43.4461,43.4461,43.4461,43.4461,3195.0],["1990-05-03",43.4461,43.4461,43.4461,43.4461,0.0],["1990-05-04",43.4461,43.4461,43.4461,43.4461,0.0],["1990-05-07",42.4587,42.4587,42.4587,42.4587,90.0],["1990-05-08",42.4587,42.4587,42.4587,42.4587,0.0],["1990-05-09",42.4587,42.4587,42.4587,42.4587,0.0],["1990-05-10",42.4587,42.4587,42.4587,42.4587,0.0],["1990-05-11",43.4461,43.4461,43.4461,43.4461,15.0],["1990-05-14",43.9399,43.9399,43.9399,43.9399,30.0],["1990-05-15",43.9399,43.9399,43.9399,43.9399,0.0],["1990-05-16",43.9399,43.9399,43.9399,43.9399,0.0],["1990-05-17",47.8895,47.8895,47.8895,47.8895,4095.0],["1990-05-18",47.8895,48.3832,47.3958,47.3958,7125.0],["1990-05-21",47.3958,47.3958,47.3958,47.3958,0.0],["1990-05-22",47.3958,47.3958,47.3958,47.3958,0.0],["1990-05-23",51.3454,51.3454,51.3454,51.3454,120.0],["1990-05-24",51.3454,51.3454,51.3454,51.3454,0.0],["1990-05-25",51.3454,51.3454,51.3454,51.3454,0.0],["1990-05-29",52.3329,52.3329,52.3329,52.3329,120.0],["1990-05-30",54.3077,54.3077,54.3077,54.3077,30.0],["1990-05-31",54.3077,54.3077,54.3077,54.3077,0.0],["1990-06-01",55.2951,55.2951,55.2951,55.2951,15.0],["1990-06-04",55.2951,55.2951,55.2951,55.2951,0.0],["1990-06-05",55.2951,55.2951,55.2951,55.2951,0.0],["1990-06-06",55.2951,55.7888,54.3077,55.2951,1560.0],["1990-06-07",56.2825,56.2825,56.2825,56.2825,3780.0],["1990-06-08",56.2825,57.2699,55.2951,55.2951,270.0],["1990-06-11",54.8014,54.8014,54.8014,54.8014,150.0],["1990-06-12",56.7762,57.7637,56.7762,57.7637,315.0],["1990-06-13",57.7637,57.7637,57.7637,57.7637,0.0],["1990-06-14",57.7637,57.7637,57.7637,57.7637,0.0],["1990-06-15",57.7637,57.7637,57.7637,57.7637,0.0],["1990-06-18",56.2825,56.2825,55.7888,55.7888,1500.0],["1990-06-19",56.7762,56.7762,56.7762,56.7762,15.0],["1990-06-20",55.7888,55.7888,55.7888,55.7888,660.0],["1990-06-21",57.2699,58.751,57.2699,58.751,600.0],["1990-06-22",57.7637,57.7637,57.7637,57.7637,150.0],["1990-06-25",57.7637,57.7637,57.7637,57.7637,300.0],["1990-06-26",57.7636,57.7636,57.2699,57.2699,1290.0],["1990-06-27",56.7762,56.7762,56.7762,56.7762,405.0],["1990-06-28",56.7762,57.7637,56.7762,57.7637,1590.0],["1990-06-29",57.7637,57.7637,57.7637,57.7637,15.0],["1990-07-02",56.7762,56.7762,53.3203,53.3203,5040.0],["1990-07-03",51.3455,51.3455,46.9021,46.9021,3690.0],["1990-07-05",48.3832,48.8769,48.3832,48.8769,1740.0],["1990-07-06",48.8769,49.3706,47.8895,49.3706,345.0],["1990-07-09",48.8769,48.8769,48.8769,48.8769,1170.0],["1990-07-10",48.8769,48.8769,48.8769,48.8769,0.0],["1990-07-11",48.8769,48.8769,48.8769,48.8769,150.0],["1990-07-12",48.8769,48.8769,48.8769,48.8769,0.0],["1990-07-13",48.8769,48.8769,48.8769,48.8769,0.0],["1990-07-16",52.8266,53.3203,52.8266,52.8266,2940.0],["1990-07-17",53.3203,53.3203,53.3203,53.3203,30.0],["1990-07-18",53.3203,53.3203,52.8266,52.8266,165.0],["1990-07-19",52.8266,52.8266,52.8266,52.8266,2025.0],["1990-07-20",52.3329,52.3329,52.3329,52.3329,375.0],["1990-07-23",51.8392,51.8392,50.8518,50.8518,1800.0],["1990-07-24",51.3454,51.3454,51.3454,51.3454,75.0],["1990-07-25",52.3329,53.3203,52.3329,53.3203,300.0],["1990-07-26",53.3203,53.3203,52.8266,52.8266,150.0],["1990-07-27",52.8266,52.8266,52.8266,52.8266,0.0],["1990-07-30",55.7888,55.7888,55.7888,55.7888,15.0],["1990-07-31",55.7888,55.7888,55.7888,55.7888,0.0],["1990-08-01",55.7888,55.7888,55.7888,55.7888,0.0],["1990-08-02",52.8266,52.8266,52.8266,52.8266,45.0],["1990-08-03",52.3329,52.3329,51.3454,52.3329,150.0],["1990-08-06",51.8392,51.8392,50.8518,51.8392,90.0],["1990-08-07",51.3454,51.3454,51.3454,51.3454,45.0],["1990-08-08",50.8518,50.8518,50.8518,50.8518,75.0],["1990-08-09",50.8518,50.8518,50.8518,50.8518,0.0],["1990-08-10",50.358,50.358,49.8643,49.8643,420.0],["1990-08-13",49.8643,49.8643,49.8643,49.8643,0.0],["1990-08-14",49.8643,49.8643,49.8643,49.8643,0.0],["1990-08-15",50.358,50.358,50.358,50.358,75.0],["1990-08-16",50.358,50.358,50.358,50.358,0.0],["1990-08-17",47.8895,47.8895,47.8895,47.8895,15.0],["1990-08-20",47.8895,47.8895,47.8895,47.8895,0.0],["1990-08-21",48.3832,48.3832,48.3832,48.3832,150.0],["1990-08-22",47.3958,47.3958,47.3958,47.3958,75.0],["1990-08-23",47.3958,47.3958,47.3958,47.3958,0.0],["1990-08-24",47.3958,47.3958,47.3958,47.3958,0.0],["1990-08-27",47.3958,47.3958,47.3958,47.3958,0.0],["1990-08-28",47.3958,47.3958,47.3958,47.3958,0.0],["1990-08-29",47.3958,47.3958,47.3958,47.3958,600.0],["1990-08-30",47.3958,47.3958,47.3958,47.3958,300.0],["1990-08-31",47.3958,47.3958,47.3958,47.3958,0.0],["1990-09-04",47.3958,47.3958,47.3958,47.3958,0.0],["1990-09-05",47.3958,47.3958,47.3958,47.3958,0.0],["1990-09-06",48.8769,48.8769,48.8769,48.8769,75.0],["1990-09-07",48.8769,48.8769,48.8769,48.8769,120.0],["1990-09-10",48.3832,48.3832,48.3832,48.3832,75.0],["1990-09-11",48.3832,48.3832,48.3832,48.3832,0.0],["1990-09-12",50.358,50.358,50.358,50.358,300.0],["1990-09-13",50.358,50.358,49.3706,50.358,750.0],["1990-09-14",50.358,50.358,50.358,50.358,0.0],["1990-09-17",50.358,50.358,50.358,50.358,0.0],["1990-09-18",50.358,51.3454,49.3706,49.3706,435.0],["1990-09-19",49.3706,49.3706,49.3706,49.3706,15.0],["1990-09-20",49.3706,49.3706,49.3706,49.3706,0.0],["1990-09-21",49.3706,49.3706,49.3706,49.3706,0.0],["1990-09-24",47.3958,47.3958,45.421,45.421,2910.0],["1990-09-25",47.3958,47.8895,47.3958,47.3958,915.0],["1990-09-26",46.9021,46.9021,46.9021,46.9021,150.0],["1990-09-27",46.4084,46.4084,46.4084,46.4084,150.0],["1990-09-28",46.4084,46.4084,46.4084,46.4084,0.0],["1990-10-01",46.4084,46.4084,46.4084,46.4084,0.0],["1990-10-02",44.9273,44.9273,44.9273,44.9273,750.0],["1990-10-03",44.9273,44.9273,44.9273,44.9273,0.0],["1990-10-04",45.9147,45.9147,45.9147,45.9147,915.0],["1990-10-05",49.3706,51.3455,49.3706,50.8518,5940.0],["1990-10-08",52.3329,53.814,52.3329,52.3329,4230.0],["1990-10-09",51.8392,51.8392,51.8392,51.8392,4500.0],["1990-10-10",51.8392,51.8392,50.358,50.358,2100.0],["1990-10-11",49.3706,49.3706,47.8895,49.3706,900.0],["1990-10-12",48.3832,48.3832,47.3958,48.3832,19710.0],["1990-10-15",47.3958,47.3958,46.9021,46.9021,300.0],["1990-10-16",48.3832,48.3832,48.3832,48.3832,150.0],["1990-10-17",48.3832,48.3832,48.3832,48.3832,0.0],["1990-10-18",48.3832,48.3832,48.3832,48.3832,0.0],["1990-10-19",47.3958,47.3958,46.9021,47.3958,3000.0],["1990-10-22",49.3706,49.3706,49.3706,49.3706,15.0],["1990-10-23",49.3706,49.3706,49.3706,49.3706,0.0],["1990-10-24",49.3706,49.3706,49.3706,49.3706,0.0],["1990-10-25",49.3706,49.3706,49.3706,49.3706,0.0],["1990-10-26",46.4084,46.4084,45.421,45.421,750.0],["1990-10-29",44.4336,44.4336,42.4587,42.4587,5175.0],["1990-10-30",42.9525,45.421,42.9525,43.9399,5715.0],["1990-10-31",46.4084,46.4084,46.4084,46.4084,375.0],["1990-11-01",46.4084,46.9021,43.9399,43.9399,1455.0],["1990-11-02",43.9399,43.9399,43.9399,43.9399,0.0],["1990-11-05",44.4336,44.4336,44.4336,44.4336,165.0],["1990-11-06",44.4336,44.4336,44.4336,44.4336,15.0],["1990-11-07",44.4336,44.4336,44.4336,44.4336,3000.0],["1990-11-08",43.9398,43.9398,42.4587,42.4587,6630.0],["1990-11-09",42.4587,43.4461,42.4587,43.4461,10185.0],["1990-11-12",43.4461,43.4461,42.4587,42.4587,840.0],["1990-11-13",42.4587,42.9525,41.965,41.965,1920.0],["1990-11-14",41.965,41.965,40.9776,41.965,5940.0],["1990-11-15",41.965,42.9524,41.4713,41.4713,1890.0],["1990-11-16",42.4587,43.4461,42.4587,42.4587,1590.0],["1990-11-19",42.4587,42.4587,41.965,41.965,2745.0],["1990-11-20",41.965,41.965,40.9776,40.9776,1380.0],["1990-11-21",41.965,43.4461,41.965,43.4461,2205.0],["1990-11-23",43.4461,45.421,42.9524,45.421,5235.0],["1990-11-26",46.4084,46.4084,46.4084,46.4084,780.0],["1990-11-27",46.4084,47.3958,45.421,47.3958,705.0],["1990-11-28",47.3958,47.3958,47.3958,47.3958,0.0],["1990-11-29",45.9147,45.9147,45.9147,45.9147,30.0],["1990-11-30",45.9147,46.4084,44.9273,45.421,2820.0],["1990-12-03",45.421,46.4084,44.4336,44.4336,885.0],["1990-12-04",44.4336,46.4084,43.9399,45.421,720.0],["1990-12-05",45.421,46.9021,44.9273,46.4084,1545.0],["1990-12-06",45.9147,45.9147,44.9273,44.9273,1155.0],["1990-12-07",45.421,47.8895,45.421,45.421,2250.0],["1990-12-10",45.9147,46.4084,45.9147,46.4084,315.0],["1990-12-11",46.4084,46.4084,43.9399,43.9399,3135.0],["1990-12-12",43.9399,45.9147,43.9399,43.9399,405.0],["1990-12-13",43.9399,43.9399,43.9399,43.9399,0.0],["1990-12-14",43.9399,43.9399,42.9524,42.9524,3720.0],["1990-12-17",41.965,41.965,39.4965,39.4965,1770.0],["1990-12-18",39.4965,39.4965,39.4965,39.4965,0.0],["1990-12-19",40.4839,41.4713,40.4839,41.4713,1860.0],["1990-12-20",41.4713,41.965,40.4839,41.965,3585.0],["1990-12-21",40.4839,40.4839,39.4965,39.4965,2910.0],["1990-12-24",39.0028,39.0028,39.0028,39.0028,150.0],["1990-12-26",39.0028,39.9902,38.5091,39.4965,1800.0],["1990-12-27",39.0028,39.0028,39.0028,39.0028,150.0],["1990-12-28",39.0028,39.0028,38.5091,38.5091,2370.0],["1990-12-31",38.5091,39.4965,38.5091,39.0028,3825.0],["1991-01-02",38.5091,38.5091,37.028,37.5217,690.0],["1991-01-03",37.5217,38.0154,37.028,37.028,4230.0],["1991-01-04",37.5217,39.4965,37.5217,37.5217,195.0],["1991-01-07",37.5217,39.0028,37.5217,37.5217,930.0],["1991-01-08",37.5217,39.0028,37.5217,37.5217,13980.0],["1991-01-09",37.5217,38.5091,37.028,37.028,5940.0],["1991-01-10",37.5217,38.5091,37.5217,38.0154,750.0],["1991-01-11",38.0154,39.4965,38.0154,39.0028,14760.0],["1991-01-14",37.028,37.028,35.0531,37.028,4395.0],["1991-01-15",37.028,37.5217,35.0531,35.5468,4950.0],["1991-01-16",35.5468,36.5343,35.0531,35.0531,120.0],["1991-01-17",37.5217,37.5217,37.5217,37.5217,90.0],["1991-01-18",37.5217,37.5217,37.5217,37.5217,0.0],["1991-01-21",37.028,37.028,37.028,37.028,375.0],["1991-01-22",37.028,37.028,36.0406,36.0406,705.0],["1991-01-23",35.0531,35.0531,33.0783,33.0783,2760.0],["1991-01-24",31.5972,31.5972,29.6224,30.6098,1260.0],["1991-01-25",28.635,28.635,27.1538,27.1538,4245.0],["1991-01-28",27.1538,27.1538,27.1538,27.1538,240.0],["1991-01-29",29.1287,29.1287,29.1287,29.1287,120.0],["1991-01-30",29.1287,29.6224,27.6476,27.6476,180.0],["1991-01-31",27.6476,27.6476,27.1538,27.6476,75.0],["1991-02-01",29.1287,29.6224,29.1287,29.6224,2010.0],["1991-02-04",29.6224,30.6098,28.635,28.635,1200.0],["1991-02-05",30.1161,30.1161,30.1161,30.1161,15.0],["1991-02-06",30.1161,30.1161,30.1161,30.1161,0.0],["1991-02-07",30.1161,30.1161,30.1161,30.1161,0.0],["1991-02-08",30.1161,31.5972,30.1161,30.1161,825.0],["1991-02-11",31.5972,32.0909,31.5972,32.0909,405.0],["1991-02-12",31.5972,31.5972,30.6098,30.6098,1500.0],["1991-02-13",31.5972,31.5972,31.5972,31.5972,465.0],["1991-02-14",31.5972,31.5972,31.5972,31.5972,0.0],["1991-02-15",33.572,35.5468,33.572,35.5468,525.0],["1991-02-19",33.572,33.572,33.572,33.572,150.0],["1991-02-20",34.0657,34.0657,34.0657,34.0657,30.0],["1991-02-21",34.5594,35.0532,34.5594,34.5594,120.0],["1991-02-22",34.5594,34.5594,34.5594,34.5594,120.0],["1991-02-25",36.5343,36.5343,36.5343,36.5343,60.0],["1991-02-26",35.0531,35.0531,35.0531,35.0531,375.0],["1991-02-27",33.572,33.572,33.572,33.572,75.0],["1991-02-28",33.572,35.5468,33.572,33.572,135.0],["1991-03-01",34.5594,34.5594,34.5594,34.5594,1455.0],["1991-03-04",34.5594,34.5594,34.5594,34.5594,0.0],["1991-03-05",34.0657,34.0657,32.5846,34.0657,2835.0],["1991-03-06",35.5468,35.5468,35.5468,35.5468,150.0],["1991-03-07",35.5468,35.5468,35.5468,35.5468,0.0],["1991-03-08",36.5343,38.0154,36.5343,36.5343,4680.0],["1991-03-11",37.028,38.5091,37.028,38.5091,75.0],["1991-03-12",37.028,37.028,37.028,37.028,75.0],["1991-03-13",37.5217,37.5217,37.5217,37.5217,420.0],["1991-03-14",39.4965,40.9776,39.4965,39.9902,1635.0],["1991-03-15",39.9902,39.9902,39.9902,39.9902,0.0],["1991-03-18",39.4965,39.4965,38.0154,38.0154,525.0],["1991-03-19",38.0154,39.0028,37.5217,37.5217,600.0],["1991-03-20",37.5217,37.5217,36.0406,37.5217,255.0],["1991-03-21",37.5217,38.5091,37.028,38.5091,420.0],["1991-03-22",38.0154,38.0154,37.5217,38.0154,450.0],["1991-03-25",38.0154,38.0154,38.0154,38.0154,0.0],["1991-03-26",38.0154,38.0154,38.0154,38.0154,0.0],["1991-03-27",37.5217,37.5217,36.5343,36.5343,180.0],["1991-03-28",36.5343,37.028,35.5469,37.028,105.0],["1991-04-01",37.028,37.028,37.028,37.028,0.0],["1991-04-02",37.028,37.5217,36.0406,37.5217,75.0],["1991-04-03",37.5217,38.0154,37.5217,38.0154,525.0],["1991-04-04",38.0154,39.4965,37.5217,39.4965,360.0],["1991-04-05",37.5217,37.5217,37.5217,37.5217,120.0],["1991-04-08",37.5217,39.4965,37.5217,37.5217,555.0],["1991-04-09",37.5217,39.0028,37.5217,39.0028,780.0],["1991-04-10",38.5091,38.5091,37.028,37.028,750.0],["1991-04-11",37.5217,37.5217,37.5217,37.5217,90.0],["1991-04-12",36.0406,36.0406,36.0406,36.0406,345.0],["1991-04-15",37.5217,37.5217,37.5217,37.5217,300.0],["1991-04-16",36.0406,36.0406,35.5468,36.0406,375.0],["1991-04-17",37.028,37.028,37.028,37.028,15.0],["1991-04-18",36.0406,36.0406,35.0531,35.0531,375.0],["1991-04-19",35.0531,36.0406,33.572,35.0531,1590.0],["1991-04-22",35.0531,36.5343,34.5594,36.0406,285.0],["1991-04-23",37.5217,39.0028,37.5217,37.5217,2595.0],["1991-04-24",38.5091,39.0028,38.5091,39.0028,375.0],["1991-04-25",38.5091,38.5091,38.5091,38.5091,75.0],["1991-04-26",38.5091,38.5091,38.5091,38.5091,15.0],["1991-04-29",36.5343,36.5343,36.0405,36.5343,1860.0],["1991-04-30",36.5343,37.028,36.0405,36.5343,345.0],["1991-05-01",36.5343,36.5343,36.5343,36.5343,0.0],["1991-05-02",36.0406,36.0406,33.572,33.572,2445.0],["1991-05-03",33.572,34.5594,33.572,34.5594,975.0],["1991-05-06",34.0657,34.0657,33.0783,34.0657,180.0],["1991-05-07",34.5594,34.5594,34.5594,34.5594,120.0],["1991-05-08",34.5594,34.5594,33.572,34.0657,1080.0],["1991-05-09",33.0783,33.0783,33.0783,33.0783,30.0],["1991-05-10",34.5594,35.0532,34.5594,34.5594,630.0],["1991-05-13",34.5594,35.5468,33.572,35.0531,225.0],["1991-05-14",33.572,33.572,33.572,33.572,180.0],["1991-05-15",33.572,33.572,33.572,33.572,60.0],["1991-05-16",33.572,33.572,33.572,33.572,30.0],["1991-05-17",32.0909,32.0909,31.5972,31.5972,240.0],["1991-05-20",31.5972,31.5972,31.5972,31.5972,0.0],["1991-05-21",32.5846,32.5846,32.5846,32.5846,600.0],["1991-05-22",32.5846,32.5846,32.5846,32.5846,0.0],["1991-05-23",32.5846,34.5594,32.5846,32.5846,105.0],["1991-05-24",32.5846,33.572,32.5846,32.5846,2025.0],["1991-05-28",32.5846,33.0783,32.0909,32.0909,2280.0],["1991-05-29",31.5972,31.5972,30.6098,31.5972,1170.0],["1991-05-30",31.5972,31.5972,30.1161,31.1035,525.0],["1991-05-31",31.1035,32.0909,30.6098,32.0909,390.0],["1991-06-03",32.0909,32.0909,30.1161,32.0909,30.0],["1991-06-04",32.0909,32.0909,30.6098,32.0909,315.0],["1991-06-05",32.0909,32.5846,30.6098,32.0909,255.0],["1991-06-06",32.0909,32.0909,32.0909,32.0909,165.0],["1991-06-07",32.0909,32.5846,30.6098,32.5846,420.0],["1991-06-10",31.1035,31.1035,31.1035,31.1035,300.0],["1991-06-11",31.1035,31.1035,31.1035,31.1035,75.0],["1991-06-12",29.6224,29.6224,29.1287,29.6224,780.0],["1991-06-13",29.6224,29.6224,29.6224,29.6224,0.0],["1991-06-14",29.6224,29.6224,29.6224,29.6224,0.0],["1991-06-17",28.1413,28.1413,28.1413,28.1413,45.0],["1991-06-18",28.1413,28.635,27.1538,27.1538,120.0],["1991-06-19",27.1539,28.1413,26.6601,26.6601,210.0],["1991-06-20",27.1538,27.1538,27.1538,27.1538,135.0],["1991-06-21",27.1538,28.1413,27.1538,27.1538,375.0],["1991-06-24",27.1538,28.1413,27.1538,27.6476,660.0],["1991-06-25",27.6476,29.1287,27.6476,27.6476,60.0],["1991-06-26",27.6476,27.6476,27.6476,27.6476,0.0],["1991-06-27",27.6476,27.6476,27.6476,27.6476,0.0],["1991-06-28",28.635,28.635,28.635,28.635,255.0],["1991-07-01",28.635,28.635,28.635,28.635,0.0],["1991-07-02",27.1538,27.1538,27.1538,27.1538,45.0],["1991-07-03",27.1538,28.635,27.1538,28.635,195.0],["1991-07-05",28.635,28.635,28.635,28.635,0.0],["1991-07-08",28.635,28.635,28.635,28.635,0.0],["1991-07-09",28.1413,28.1413,26.1664,28.1413,360.0],["1991-07-10",28.1413,29.1287,27.1538,27.1538,30.0],["1991-07-11",27.1538,27.1538,27.1538,27.1538,0.0],["1991-07-12",29.6224,29.6224,29.6224,29.6224,60.0],["1991-07-15",29.6224,29.6224,29.6224,29.6224,60.0],["1991-07-16",30.1161,30.1161,30.1161,30.1161,45.0],["1991-07-17",30.1161,30.1161,30.1161,30.1161,0.0],["1991-07-18",30.1161,30.1161,30.1161,30.1161,0.0],["1991-07-19",29.6224,29.6224,29.6224,29.6224,15.0],["1991-07-22",28.635,28.635,28.635,28.635,150.0],["1991-07-23",30.6098,30.6098,30.6098,30.6098,15.0],["1991-07-24",30.6098,30.6098,30.6098,30.6098,480.0],["1991-07-25",29.1287,29.1287,29.1287,29.1287,75.0],["1991-07-26",29.6224,29.6224,29.6224,29.6224,300.0],["1991-07-29",29.6224,29.6224,28.1413,29.1287,225.0],["1991-07-30",29.1287,29.1287,29.1287,29.1287,0.0],["1991-07-31",29.1287,29.1287,29.1287,29.1287,0.0],["1991-08-01",29.1287,29.1287,29.1287,29.1287,0.0],["1991-08-02",26.6601,26.6601,26.6601,26.6601,1365.0],["1991-08-05",27.1538,27.1538,27.1538,27.1538,45.0],["1991-08-06",27.1538,27.6475,27.1538,27.1538,870.0],["1991-08-07",27.1538,28.635,27.1538,27.1538,240.0],["1991-08-08",27.1538,27.1538,27.1538,27.1538,0.0],["1991-08-09",26.1664,26.1664,25.6727,26.1664,690.0],["1991-08-12",26.1664,26.1664,26.1664,26.1664,15.0],["1991-08-13",26.1664,26.1664,26.1664,26.1664,0.0],["1991-08-14",26.1664,26.1664,26.1664,26.1664,0.0],["1991-08-15",26.1664,26.1664,26.1664,26.1664,0.0],["1991-08-16",27.6476,27.6476,27.6476,27.6476,510.0],["1991-08-19",24.1916,24.1916,23.6979,24.1916,1275.0],["1991-08-20",24.1916,24.6853,24.1916,24.6853,570.0],["1991-08-21",25.6727,26.6601,25.6727,26.6601,270.0],["1991-08-22",26.6601,26.6601,24.6853,24.6853,180.0],["1991-08-23",26.1664,26.1664,26.1664,26.1664,570.0],["1991-08-26",24.6853,24.6853,24.6853,24.6853,225.0],["1991-08-27",25.179,25.179,25.179,25.179,75.0],["1991-08-28",24.6853,24.6853,24.6853,24.6853,30.0],["1991-08-29",24.6853,24.6853,24.6853,24.6853,0.0],["1991-08-30",24.6853,24.6853,24.6853,24.6853,0.0],["1991-09-03",24.6853,24.6853,24.6853,24.6853,0.0],["1991-09-04",26.6601,26.6601,26.6601,26.6601,15.0],["1991-09-05",26.6601,26.6601,26.6601,26.6601,420.0],["1991-09-06",26.6601,26.6601,26.6601,26.6601,0.0],["1991-09-09",26.6601,26.6601,26.6601,26.6601,0.0],["1991-09-10",27.1538,27.1538,27.1538,27.1538,135.0],["1991-09-11",27.1538,27.1538,27.1538,27.1538,0.0],["1991-09-12",27.1538,28.635,26.6601,28.635,240.0],["1991-09-13",29.1287,29.1287,29.1287,29.1287,45.0],["1991-09-16",27.6476,27.6476,26.6601,26.6601,465.0],["1991-09-17",26.6601,26.6601,26.6601,26.6601,15.0],["1991-09-18",28.1413,28.1413,28.1413,28.1413,165.0],["1991-09-19",28.1413,28.1413,28.1413,28.1413,165.0],["1991-09-20",27.1538,27.1538,26.1664,27.1538,1155.0],["1991-09-23",27.1538,27.1538,27.1538,27.1538,0.0],["1991-09-24",26.6601,26.6601,25.179,25.179,90.0],["1991-09-25",26.1664,26.6601,26.1664,26.6601,450.0],["1991-09-26",27.1538,27.1538,27.1538,27.1538,45.0],["1991-09-27",25.179,25.179,24.1916,25.179,390.0],["1991-09-30",25.179,25.179,25.179,25.179,0.0],["1991-10-01",25.179,25.179,25.179,25.179,150.0],["1991-10-02",23.6979,23.6979,21.2294,21.2294,1050.0],["1991-10-03",17.7734,17.7734,17.2797,17.7734,1980.0],["1991-10-04",17.7734,19.7482,17.7734,19.7482,12510.0],["1991-10-07",19.7482,19.7482,19.2545,19.2545,210.0],["1991-10-08",18.2671,18.2671,16.2923,17.7734,3165.0],["1991-10-09",16.786,16.786,16.786,16.786,1920.0],["1991-10-10",16.786,17.2797,15.7986,15.7986,180.0],["1991-10-11",16.2923,17.2797,16.2923,17.2797,1860.0],["1991-10-14",17.7734,18.2671,17.7734,18.2671,1710.0],["1991-10-15",17.2797,17.2797,16.2923,17.2797,1875.0],["1991-10-16",17.2797,17.2797,15.7986,17.2797,675.0],["1991-10-17",15.7986,15.7986,14.3175,15.7986,3375.0],["1991-10-18",15.7986,15.7986,15.7986,15.7986,645.0],["1991-10-21",15.3049,15.3049,14.3175,15.3049,300.0],["1991-10-22",15.3049,15.3049,15.3049,15.3049,3120.0],["1991-10-23",15.3049,15.7986,15.3049,15.3049,945.0],["1991-10-24",15.3049,15.3049,15.3049,15.3049,4200.0],["1991-10-25",15.3049,15.7986,14.8112,15.7986,555.0],["1991-10-28",15.7986,15.7986,15.7986,15.7986,0.0],["1991-10-29",16.2923,16.2923,16.2923,16.2923,150.0],["1991-10-30",16.2923,16.2923,16.2923,16.2923,210.0],["1991-10-31",16.786,16.786,16.786,16.786,345.0],["1991-11-01",17.2797,17.2797,17.2797,17.2797,105.0],["1991-11-04",17.2797,17.2797,17.2797,17.2797,0.0],["1991-11-05",17.2797,17.2797,17.2797,17.2797,120.0],["1991-11-06",17.2797,17.2797,16.2923,16.2923,240.0],["1991-11-07",16.2923,16.786,15.7986,16.786,630.0],["1991-11-08",15.7986,15.7986,15.7986,15.7986,180.0],["1991-11-11",11.849,13.3301,11.849,11.849,2280.0],["1991-11-12",12.8364,12.8364,11.849,11.849,1095.0],["1991-11-13",11.8489,11.8489,9.8741,10.8615,3495.0],["1991-11-14",11.3552,11.3552,11.3552,11.3552,5745.0],["1991-11-15",11.3552,11.3552,10.3678,10.3678,3345.0],["1991-11-18",9.8741,10.8615,9.8741,10.8615,8625.0],["1991-11-19",10.3678,10.3678,10.3678,10.3678,375.0],["1991-11-20",10.3678,10.3678,10.3678,10.3678,450.0],["1991-11-21",10.8615,11.849,10.3678,11.849,5460.0],["1991-11-22",11.8489,11.8489,10.8615,11.3552,6165.0],["1991-11-25",12.3427,12.3427,12.3427,12.3427,240.0],["1991-11-26",12.0958,12.3427,11.3552,11.849,2265.0],["1991-11-27",11.3552,11.3552,10.8615,11.3552,2700.0],["1991-11-29",11.3552,11.3552,10.3678,11.3552,270.0],["1991-12-02",11.3552,11.3552,10.8615,10.8615,705.0],["1991-12-03",10.8615,10.8615,9.8741,10.3678,585.0],["1991-12-04",9.8741,9.8741,8.393,8.8867,8700.0],["1991-12-05",8.393,8.393,7.4056,8.393,17520.0],["1991-12-06",7.8993,7.8993,7.1587,7.4056,11280.0],["1991-12-09",7.8993,8.8867,7.6524,7.8993,20130.0],["1991-12-10",8.393,8.393,8.393,8.393,1425.0],["1991-12-11",8.393,8.393,7.4056,7.8993,8250.0],["1991-12-12",7.8993,8.393,7.4056,8.393,1410.0],["1991-12-13",7.8993,7.8993,7.8993,7.8993,2955.0],["1991-12-16",7.8993,7.8993,7.8993,7.8993,180.0],["1991-12-17",7.8993,7.8993,7.8993,7.8993,0.0],["1991-12-18",7.4056,7.4056,6.9119,7.4056,5655.0],["1991-12-19",6.9119,6.9119,5.9245,6.9119,6660.0],["1991-12-20",6.4182,6.4182,5.9245,6.4182,540.0],["1991-12-23",6.4182,6.9119,5.9245,6.9119,2085.0],["1991-12-24",7.4056,7.4056,6.665,6.665,1755.0],["1991-12-26",6.9119,6.9119,6.9119,6.9119,2070.0],["1991-12-27",6.665,7.8993,6.665,7.8993,1050.0],["1991-12-30",6.9119,7.4056,6.9119,7.4056,4770.0],["1991-12-31",6.665,6.665,5.9245,6.4182,9825.0],["1992-01-02",5.9245,5.9245,5.6776,5.9245,20700.0],["1992-01-03",5.6776,5.9245,5.1839,5.6776,13785.0],["1992-01-06",5.4308,5.4308,4.9371,5.4308,15495.0],["1992-01-07",5.1839,5.4308,4.4434,5.4308,3030.0],["1992-01-08",5.4308,5.9245,4.9371,5.9245,30615.0],["1992-01-09",5.6776,5.6776,5.4308,5.6776,58665.0],["1992-01-10",4.9371,5.1839,4.6902,4.9371,36930.0],["1992-01-13",5.1839,5.4308,4.9371,5.4308,14100.0],["1992-01-14",5.6776,5.9245,5.1839,5.6776,20505.0],["1992-01-15",5.6776,5.6776,5.4308,5.6776,4365.0],["1992-01-16",5.6776,5.9245,5.6776,5.9245,5715.0],["1992-01-17",6.1713,6.4182,5.6776,6.4182,20745.0],["1992-01-20",6.1713,6.1713,5.1839,5.6776,24945.0],["1992-01-21",5.1839,5.1839,4.4434,4.6902,35880.0],["1992-01-22",4.9371,4.9371,4.6902,4.9371,2580.0],["1992-01-23",4.9371,4.9371,4.9371,4.9371,675.0],["1992-01-24",4.9371,4.9371,4.9371,4.9371,1125.0],["1992-01-27",5.4308,5.4308,4.4434,4.9371,4455.0],["1992-01-28",4.6902,4.6902,4.6902,4.6902,3825.0],["1992-01-29",4.6902,4.6902,3.9496,4.1965,12285.0],["1992-01-30",4.4434,4.4434,4.4434,4.4434,17895.0],["1992-01-31",4.6902,4.6902,4.1965,4.1965,5460.0],["1992-02-03",4.6902,4.6902,4.6902,4.6902,675.0],["1992-02-04",4.9371,4.9371,4.4434,4.6902,1395.0],["1992-02-05",4.6902,4.6902,4.4434,4.6902,8145.0],["1992-02-06",4.6902,4.6902,4.1965,4.6902,2400.0],["1992-02-07",4.1965,4.6902,4.1965,4.6902,5985.0],["1992-02-10",4.9371,4.9371,4.6902,4.9371,9705.0],["1992-02-11",4.4434,4.4434,4.1965,4.4434,8715.0],["1992-02-12",4.4434,4.4434,3.9496,4.4434,5745.0],["1992-02-13",4.4434,4.4434,4.1965,4.4434,23115.0],["1992-02-14",4.1965,4.4434,4.1965,4.4434,4530.0],["1992-02-18",4.4434,4.4434,3.9497,3.9497,8220.0],["1992-02-19",3.9497,4.4434,3.9497,3.9497,630.0],["1992-02-20",4.4434,4.4434,3.9496,4.1965,12495.0],["1992-02-21",3.9496,4.4434,3.9496,4.4434,13095.0],["1992-02-24",4.4434,4.4434,3.9496,4.4434,6120.0],["1992-02-25",4.1965,4.1965,3.9496,4.1965,13725.0],["1992-02-26",4.1965,4.1965,3.7028,3.9497,20685.0],["1992-02-27",3.9497,3.9497,3.9497,3.9497,9885.0],["1992-02-28",3.9496,4.1965,3.9496,4.1965,3255.0],["1992-03-02",4.1965,4.1965,3.9496,4.1965,8010.0],["1992-03-03",4.1965,4.1965,3.7028,4.1965,2625.0],["1992-03-04",4.1965,4.1965,3.7028,3.9497,3630.0],["1992-03-05",3.9497,3.9497,3.9497,3.9497,6645.0],["1992-03-06",3.9497,3.9497,3.9497,3.9497,4035.0],["1992-03-09",4.1965,4.1965,3.9496,4.1965,10605.0],["1992-03-10",3.9496,4.1965,3.9496,4.1965,8550.0],["1992-03-11",4.1965,4.1965,3.7028,4.1965,13965.0],["1992-03-12",4.1965,5.1839,3.9496,4.1965,2505.0],["1992-03-13",4.1965,4.1965,3.9497,3.9497,1455.0],["1992-03-16",3.9497,3.9497,3.4559,3.4559,3240.0],["1992-03-17",3.4559,3.7028,3.4559,3.7028,18690.0],["1992-03-18",3.4559,3.7028,3.4559,3.4559,6030.0],["1992-03-19",3.4559,3.7028,3.4559,3.7028,13155.0],["1992-03-20",3.2091,3.4559,3.2091,3.4559,3705.0],["1992-03-23",3.2091,3.4559,3.2091,3.4559,6345.0],["1992-03-24",3.2091,3.4559,2.9622,3.2091,10065.0],["1992-03-25",2.9622,3.2091,2.9622,3.2091,34980.0],["1992-03-26",3.2091,3.2091,2.9622,3.2091,4980.0],["1992-03-27",3.2091,3.2091,3.2091,3.2091,3885.0],["1992-03-30",3.4559,3.4559,2.9622,3.4559,2490.0],["1992-03-31",3.4559,3.4559,3.4559,3.4559,1215.0],["1992-04-01",3.4559,3.4559,2.9622,3.2091,7365.0],["1992-04-02",3.2091,3.7028,3.2091,3.7028,2520.0],["1992-04-03",3.4559,3.4559,2.9622,2.9622,1350.0],["1992-04-06",3.4559,3.4559,2.9622,2.9622,2445.0],["1992-04-07",3.4559,3.4559,2.9622,2.9622,11115.0],["1992-04-08",2.9622,2.9622,2.9622,2.9622,3195.0],["1992-04-09",3.4559,3.7028,3.2091,3.7028,3420.0],["1992-04-10",3.7028,3.7028,3.7028,3.7028,4485.0],["1992-04-13",3.7028,3.7028,3.4559,3.7028,6540.0],["1992-04-14",3.7028,3.7028,3.2091,3.2091,3360.0],["1992-04-15",3.4559,3.4559,3.2091,3.2091,2760.0],["1992-04-16",3.4559,3.4559,3.2091,3.2091,780.0],["1992-04-20",3.2091,3.4559,2.9622,3.4559,7110.0],["1992-04-21",3.4559,3.4559,2.9622,3.2091,5970.0],["1992-04-22",2.9622,3.4559,2.9622,3.4559,300.0],["1992-04-23",3.4559,3.4559,2.9622,3.2091,3990.0],["1992-04-24",3.4559,3.4559,3.4559,3.4559,1785.0],["1992-04-27",3.4559,3.4559,3.4559,3.4559,1545.0],["1992-04-28",3.4559,3.7028,3.4559,3.7028,18090.0],["1992-04-29",3.7028,3.7028,3.4559,3.7028,2850.0],["1992-04-30",3.7028,4.9371,3.7028,4.6902,28350.0],["1992-05-01",4.9371,4.9371,4.4434,4.9371,8685.0],["1992-05-04",4.9371,4.9371,4.6902,4.6902,7965.0],["1992-05-05",4.6902,4.9371,4.4434,4.4434,10425.0],["1992-05-06",4.4434,4.6902,3.9496,4.4434,1785.0],["1992-05-07",4.4434,4.4434,4.4434,4.4434,615.0],["1992-05-08",4.4434,4.4434,3.9496,4.1965,5520.0],["1992-05-11",4.4434,4.4434,4.1965,4.4434,3435.0],["1992-05-12",4.4434,4.4434,4.1965,4.4434,3660.0],["1992-05-13",4.4434,7.1587,2.9622,3.4559,16470.0],["1992-05-14",3.4559,3.9497,3.4559,3.9497,480.0],["1992-05-15",3.7028,3.9497,3.7028,3.9497,2715.0],["1992-05-18",3.7028,3.9496,3.4559,3.7028,4005.0],["1992-05-19",3.9496,3.9496,3.7028,3.7028,1050.0],["1992-05-20",3.9497,3.9497,3.4559,3.9497,240.0],["1992-05-21",3.9497,3.9497,3.9497,3.9497,480.0],["1992-05-22",3.7028,3.9497,3.4559,3.9497,1365.0],["1992-05-26",3.9497,3.9497,3.9497,3.9497,150.0],["1992-05-27",3.7028,3.7028,3.7028,3.7028,540.0],["1992-05-28",3.4559,3.4559,3.4559,3.4559,6210.0],["1992-05-29",3.2091,3.7028,3.2091,3.7028,1920.0],["1992-06-01",3.7028,3.7028,3.2091,3.7028,3975.0],["1992-06-02",3.2091,3.7028,3.2091,3.7028,540.0],["1992-06-03",3.7028,3.7028,3.2091,3.4559,1635.0],["1992-06-04",3.7028,3.7028,3.2091,3.7028,1020.0],["1992-06-05",3.2091,3.7028,3.2091,3.7028,2775.0],["1992-06-08",3.7028,3.7028,3.4559,3.4559,2130.0],["1992-06-09",3.4559,3.4559,2.9622,2.9622,5370.0],["1992-06-10",2.9622,3.2091,2.9622,3.2091,14640.0],["1992-06-11",3.2091,3.4559,2.9622,2.9622,1935.0],["1992-06-12",2.9622,3.4559,2.9622,3.2091,3540.0],["1992-06-15",3.2091,3.2091,2.9622,3.2091,1200.0],["1992-06-16",2.9622,3.2091,2.9622,3.2091,3210.0],["1992-06-17",2.9622,3.2091,2.9622,3.2091,2220.0],["1992-06-18",3.2091,3.2091,2.9622,2.9622,2715.0],["1992-06-19",2.7154,2.7154,2.4685,2.7154,4995.0],["1992-06-22",2.4685,2.7154,2.2217,2.4685,5400.0],["1992-06-23",2.4685,2.4685,1.9748,2.2217,15210.0],["1992-06-24",1.9748,1.9748,1.728,1.9748,18600.0],["1992-06-25",1.728,2.4685,1.728,2.4685,7230.0],["1992-06-26",2.4685,2.4685,1.9748,2.4685,1455.0],["1992-06-29",2.9622,2.9622,2.4685,2.4685,1245.0],["1992-06-30",2.9622,2.9622,2.4685,2.9622,615.0],["1992-07-01",2.9622,2.9622,2.4685,2.4685,6450.0],["1992-07-02",2.9622,2.9622,2.4685,2.4685,690.0],["1992-07-06",2.9622,6.1713,1.9748,2.4685,13965.0],["1992-07-07",2.9622,2.9622,2.4685,2.9622,14175.0],["1992-07-08",2.9622,2.9622,2.7154,2.7154,2280.0],["1992-07-09",2.2217,2.7154,2.2217,2.7154,7080.0],["1992-07-10",2.7154,2.7154,2.7154,2.7154,2145.0],["1992-07-13",2.4685,2.4685,1.9748,2.4685,1050.0],["1992-07-14",2.4685,2.4685,2.4685,2.4685,630.0],["1992-07-15",2.9622,2.9622,2.9622,2.9622,15.0],["1992-07-16",2.4685,2.9622,2.4685,2.7154,1110.0],["1992-07-17",2.9622,2.9622,2.9622,2.9622,1050.0],["1992-07-20",2.4685,2.4685,2.4685,2.4685,3555.0],["1992-07-21",2.7154,2.7154,1.9748,1.9748,765.0],["1992-07-22",2.4685,2.4685,2.4685,2.4685,495.0],["1992-07-23",2.9622,2.9622,2.9622,2.9622,120.0],["1992-07-24",2.2217,2.2217,2.2217,2.2217,1800.0],["1992-07-27",2.2217,2.7154,1.9748,2.7154,585.0],["1992-07-28",2.4685,2.4685,1.9748,1.9748,2235.0],["1992-07-29",2.4685,2.4685,1.9748,2.2217,1275.0],["1992-07-30",2.4685,2.4685,2.4685,2.4685,1650.0],["1992-07-31",2.2217,2.2217,1.9748,2.2217,5895.0],["1992-08-03",2.7154,2.7154,2.2217,2.2217,2415.0],["1992-08-04",2.4685,2.4685,2.2217,2.2217,3120.0],["1992-08-05",1.9748,2.2217,1.9748,1.9748,3600.0],["1992-08-06",2.2217,2.2217,1.728,1.9748,3330.0],["1992-08-07",2.2217,2.4685,1.9748,2.4685,10170.0],["1992-08-10",2.4685,2.4685,2.2217,2.4685,1380.0],["1992-08-11",2.4685,2.4685,1.9748,1.9748,465.0],["1992-08-12",2.4685,2.7154,2.2217,2.7154,9450.0],["1992-08-13",2.9622,2.9622,2.4685,2.9622,5190.0],["1992-08-14",3.2091,3.2091,2.9622,3.2091,3990.0],["1992-08-17",3.2091,3.2091,2.9622,3.2091,23730.0],["1992-08-18",2.9622,3.2091,2.9622,2.9622,18690.0],["1992-08-19",2.7154,2.7154,2.7154,2.7154,150.0],["1992-08-20",3.2091,3.2091,2.7154,3.2091,720.0],["1992-08-21",3.2091,3.2091,2.4685,2.4685,705.0],["1992-08-24",2.7154,2.9622,2.4685,2.4685,27120.0],["1992-08-25",2.7154,2.7154,2.4685,2.7154,2070.0],["1992-08-26",2.9622,2.9622,2.7154,2.7154,2025.0],["1992-08-27",2.9622,2.9622,2.9622,2.9622,615.0],["1992-08-28",2.4685,2.9622,2.4685,2.9622,1755.0],["1992-08-31",2.9622,2.9622,2.9622,2.9622,150.0],["1992-09-01",2.4685,2.7154,2.4685,2.4685,5190.0],["1992-09-02",2.4685,2.4685,2.4685,2.4685,600.0],["1992-09-03",2.4685,2.7154,2.4685,2.7154,2685.0],["1992-09-04",2.9622,2.9622,2.4685,2.4685,2445.0],["1992-09-08",2.7154,2.7154,2.2217,2.4685,2085.0],["1992-09-09",2.2217,2.2217,1.9748,1.9748,1515.0],["1992-09-10",1.9748,2.4685,1.9748,2.4685,5760.0],["1992-09-11",2.4685,2.4685,2.2217,2.4685,3525.0],["1992-09-14",2.4685,2.4685,2.2217,2.2217,540.0],["1992-09-15",2.4685,2.4685,2.2217,2.4685,735.0],["1992-09-16",1.9748,2.2217,1.728,2.2217,12210.0],["1992-09-17",1.9748,2.2217,1.9748,2.2217,2580.0],["1992-09-18",2.2217,2.2217,1.9748,1.9748,210.0],["1992-09-21",2.4685,2.4685,1.9748,1.9748,195.0],["1992-09-22",2.4685,2.4685,2.4685,2.4685,2250.0],["1992-09-23",2.4685,2.4685,1.9748,1.9748,2070.0],["1992-09-24",1.9748,2.4685,1.9748,2.4685,1650.0],["1992-09-25",2.4685,2.4685,1.9748,2.2217,1335.0],["1992-09-28",2.2217,2.2217,2.2217,2.2217,0.0],["1992-09-29",2.2217,2.2217,1.728,2.2217,4890.0],["1992-09-30",2.2217,2.2217,1.728,2.2217,390.0],["1992-10-01",1.728,1.728,1.728,1.728,450.0],["1992-10-02",2.2217,2.4685,2.2217,2.4685,1425.0],["1992-10-05",1.4811,2.4685,1.4811,1.4811,1035.0],["1992-10-06",1.728,2.4685,1.728,2.2217,3120.0],["1992-10-07",2.4685,2.4685,1.9748,1.9748,1410.0],["1992-10-08",1.9748,2.4685,1.728,2.4685,1005.0],["1992-10-09",2.4685,2.4685,2.4685,2.4685,0.0],["1992-10-12",1.728,1.728,1.728,1.728,450.0],["1992-10-13",2.4685,2.4685,2.4685,2.4685,75.0],["1992-10-14",2.4685,2.4685,1.728,1.728,45.0],["1992-10-15",1.728,1.728,1.728,1.728,0.0],["1992-10-16",1.728,1.728,1.728,1.728,1500.0],["1992-10-19",1.728,1.9748,1.4811,1.9748,29100.0],["1992-10-20",1.9748,1.9748,1.728,1.728,840.0],["1992-10-21",1.728,2.2217,1.728,2.2217,225.0],["1992-10-22",1.9748,1.9748,1.728,1.9748,3165.0],["1992-10-23",1.728,1.9748,1.728,1.728,3465.0],["1992-10-26",1.4811,1.728,1.4811,1.728,3210.0],["1992-10-27",1.9748,1.9748,1.9748,1.9748,15.0],["1992-10-28",1.9748,1.9748,1.4811,1.9748,1935.0],["1992-10-29",1.9748,1.9748,1.728,1.728,495.0],["1992-10-30",2.2217,2.2217,2.2217,2.2217,450.0],["1992-11-02",1.9748,2.4685,1.728,2.4685,5475.0],["1992-11-03",2.4685,2.4685,2.4685,2.4685,0.0],["1992-11-04",1.9748,2.4685,1.9748,1.9748,1950.0],["1992-11-05",2.2217,2.9622,2.2217,2.9622,1170.0],["1992-11-06",2.7154,3.4559,2.4685,2.9622,7440.0],["1992-11-09",2.9622,3.4559,2.9622,2.9622,18165.0],["1992-11-10",3.2091,3.2091,2.7154,2.7154,1185.0],["1992-11-11",2.4685,3.2091,2.4685,3.2091,510.0],["1992-11-12",3.2091,3.2091,3.2091,3.2091,15.0],["1992-11-13",3.2091,3.2091,3.2091,3.2091,75.0],["1992-11-16",2.9622,3.4559,2.9622,3.4559,19245.0],["1992-11-17",3.7028,3.9497,3.4559,3.4559,3120.0],["1992-11-18",3.4559,3.7028,3.4559,3.7028,2400.0],["1992-11-19",2.9622,3.7028,2.9622,3.7028,825.0],["1992-11-20",3.7028,3.7028,3.2091,3.2091,735.0],["1992-11-23",3.2091,3.7028,3.2091,3.7028,870.0],["1992-11-24",3.2091,3.7028,3.2091,3.2091,600.0],["1992-11-25",3.2091,3.7028,3.2091,3.7028,330.0],["1992-11-27",3.4559,3.4559,2.9622,2.9622,630.0],["1992-11-30",2.9622,3.4559,2.9622,3.4559,6525.0],["1992-12-01",3.2091,3.4559,3.2091,3.2091,10740.0],["1992-12-02",2.9622,3.4559,2.9622,2.9622,7500.0],["1992-12-03",3.2091,3.2091,3.2091,3.2091,13320.0],["1992-12-04",2.9622,3.2091,2.9622,2.9622,14490.0],["1992-12-07",3.2091,3.4559,2.9622,2.9622,3300.0],["1992-12-08",2.9622,3.4559,2.9622,2.9622,1905.0],["1992-12-09",2.9622,2.9622,2.9622,2.9622,1080.0],["1992-12-10",3.2091,3.2091,2.9622,2.9622,630.0],["1992-12-11",2.9622,2.9622,2.4685,2.4685,8040.0],["1992-12-14",2.9622,2.9622,2.4685,2.4685,1425.0],["1992-12-15",2.4685,2.9622,2.4685,2.9622,3420.0],["1992-12-16",2.4685,2.9622,2.4685,2.4685,3600.0],["1992-12-17",2.9622,2.9622,2.9622,2.9622,1560.0],["1992-12-18",2.9622,2.9622,2.4685,2.4685,1440.0],["1992-12-21",3.2091,3.2091,2.7154,3.2091,885.0],["1992-12-22",3.2091,3.2091,2.7154,2.9622,2610.0],["1992-12-23",2.7154,3.2091,2.7154,3.2091,1035.0],["1992-12-24",2.7154,2.7154,2.7154,2.7154,60.0],["1992-12-28",2.4685,3.2091,2.4685,2.7154,540.0],["1992-12-29",2.7154,3.2091,2.7154,2.7154,3825.0],["1992-12-30",2.4685,2.9622,2.4685,2.4685,1710.0],["1992-12-31",2.4685,2.7154,2.2217,2.2217,6615.0],["1993-01-04",2.2217,2.7154,2.2217,2.7154,3210.0],["1993-01-05",2.4685,2.7154,2.4685,2.7154,945.0],["1993-01-06",2.7154,2.7154,2.7154,2.7154,300.0],["1993-01-07",2.2217,2.7154,2.2217,2.4685,1365.0],["1993-01-08",2.7154,2.7154,2.2217,2.7154,1080.0],["1993-01-11",2.4685,2.4685,2.2217,2.4685,1875.0],["1993-01-12",2.4685,2.4685,1.9748,2.4685,1695.0],["1993-01-13",2.7154,2.7154,2.7154,2.7154,15.0],["1993-01-14",2.7154,2.7154,2.2217,2.2217,1590.0],["1993-01-15",2.7154,2.7154,2.7154,2.7154,465.0],["1993-01-18",2.4685,2.9622,2.4685,2.4685,3405.0],["1993-01-19",2.4685,2.4685,2.4685,2.4685,525.0],["1993-01-20",2.4685,2.9622,2.4685,2.4685,600.0],["1993-01-21",2.4685,2.9622,2.4685,2.9622,2295.0],["1993-01-22",2.9622,2.9622,2.4685,2.9622,3990.0],["1993-01-25",3.2091,3.2091,3.2091,3.2091,300.0],["1993-01-26",3.2091,3.2091,2.4685,3.2091,630.0],["1993-01-27",2.4685,3.2091,2.4685,3.2091,12705.0],["1993-01-28",3.2091,3.2091,3.2091,3.2091,150.0],["1993-01-29",2.9622,2.9622,2.9622,2.9622,450.0],["1993-02-01",2.9622,2.9622,2.4685,2.9622,510.0],["1993-02-02",2.9622,2.9622,2.4685,2.4685,1800.0],["1993-02-03",2.4685,2.4685,2.4685,2.4685,0.0],["1993-02-04",2.4685,2.9622,2.4685,2.4685,2010.0],["1993-02-05",2.9622,2.9622,2.9622,2.9622,1200.0],["1993-02-08",2.9622,2.9622,2.4685,2.4685,2250.0],["1993-02-09",2.4685,2.4685,2.4685,2.4685,750.0],["1993-02-10",2.9622,2.9622,2.4685,2.4685,375.0],["1993-02-11",2.7154,2.7154,2.4685,2.4685,2400.0],["1993-02-12",2.4685,2.7154,2.4685,2.7154,1605.0],["1993-02-16",2.4685,2.4685,2.4685,2.4685,1350.0],["1993-02-17",2.4685,2.4685,2.4685,2.4685,375.0],["1993-02-18",2.9622,2.9622,2.9622,2.9622,75.0],["1993-02-19",2.9622,2.9622,2.4685,2.4685,1050.0],["1993-02-22",2.4685,2.4685,2.4685,2.4685,300.0],["1993-02-23",2.4685,2.4685,2.4685,2.4685,0.0],["1993-02-24",2.4685,2.4685,2.4685,2.4685,2805.0],["1993-02-25",2.4685,2.4685,2.4685,2.4685,1800.0],["1993-02-26",2.4685,2.4685,2.4685,2.4685,75.0],["1993-03-01",2.4685,2.4685,2.4685,2.4685,75.0],["1993-03-02",2.7154,2.9622,2.4685,2.4685,3330.0],["1993-03-03",2.4685,2.4685,2.4685,2.4685,0.0],["1993-03-04",2.9622,3.2091,2.9622,3.2091,2310.0],["1993-03-05",3.2091,3.2091,3.2091,3.2091,300.0],["1993-03-08",2.9622,3.2091,2.9622,2.9622,10005.0],["1993-03-09",2.9622,2.9622,2.9622,2.9622,900.0],["1993-03-10",3.2091,3.2091,2.9622,2.9622,1320.0],["1993-03-11",3.2091,3.2091,2.9622,2.9622,960.0],["1993-03-12",2.7154,2.7154,2.7154,2.7154,555.0],["1993-03-15",2.4685,2.4685,2.4685,2.4685,300.0],["1993-03-16",2.7154,2.7154,2.7154,2.7154,1050.0],["1993-03-17",2.7154,2.7154,2.7154,2.7154,150.0],["1993-03-18",2.9622,2.9622,2.9622,2.9622,2925.0],["1993-03-19",2.9622,2.9622,2.9622,2.9622,0.0],["1993-03-22",2.7154,2.7154,2.7154,2.7154,150.0],["1993-03-23",2.7154,2.7154,2.7154,2.7154,0.0],["1993-03-24",2.7154,2.7154,2.7154,2.7154,405.0],["1993-03-25",2.9622,2.9622,2.9622,2.9622,3000.0],["1993-03-26",2.9622,3.4559,2.9622,3.4559,885.0],["1993-03-29",3.4559,3.4559,3.4559,3.4559,0.0],["1993-03-30",2.9622,2.9622,2.9622,2.9622,660.0],["1993-03-31",3.4559,3.4559,3.4559,3.4559,1755.0],["1993-04-01",3.4559,3.4559,2.9622,2.9622,1560.0],["1993-04-02",3.2091,3.2091,2.9622,2.9622,1080.0],["1993-04-05",2.9622,3.2091,2.9622,3.2091,285.0],["1993-04-06",3.2091,3.2091,2.9622,3.2091,3075.0],["1993-04-07",3.2091,3.2091,2.7154,2.7154,5250.0],["1993-04-08",2.7154,3.2091,2.7154,3.2091,450.0],["1993-04-12",3.4559,3.4559,2.7154,2.7154,975.0],["1993-04-13",2.7154,2.7154,2.7154,2.7154,0.0],["1993-04-14",2.7154,2.9622,2.7154,2.9622,510.0],["1993-04-15",2.7154,2.7154,2.7154,2.7154,1770.0],["1993-04-16",2.9622,2.9622,2.7154,2.7154,900.0],["1993-04-19",2.7154,2.7154,2.7154,2.7154,150.0],["1993-04-20",2.7154,2.9622,2.7154,2.9622,1500.0],["1993-04-21",2.9622,2.9622,2.9622,2.9622,0.0],["1993-04-22",2.9622,2.9622,2.9622,2.9622,2370.0],["1993-04-23",3.2091,3.9496,3.2091,3.5794,13785.0],["1993-04-26",3.9496,3.9496,3.4559,3.7028,4170.0],["1993-04-27",3.9496,4.4434,3.7028,4.4434,6180.0],["1993-04-28",4.1965,4.9371,4.1965,4.4434,18165.0],["1993-04-29",4.6902,4.6902,4.4434,4.4434,5925.0],["1993-04-30",4.1965,4.6902,4.1965,4.5668,5130.0],["1993-05-03",4.4434,4.6902,4.4434,4.4434,1845.0],["1993-05-04",4.4434,4.6902,4.4434,4.6902,825.0],["1993-05-05",4.6902,4.6902,4.4434,4.4434,1350.0],["1993-05-06",4.9371,5.4308,4.6902,4.9371,4260.0],["1993-05-07",4.9371,5.4308,4.9371,5.4308,8430.0],["1993-05-10",6.9119,7.1587,6.665,6.9119,19305.0],["1993-05-11",6.4182,6.665,5.9245,5.9245,10425.0],["1993-05-12",6.4182,6.665,6.1713,6.1713,15060.0],["1993-05-13",6.1713,6.1713,5.4308,5.4308,3435.0],["1993-05-14",5.6776,6.1713,5.6776,6.1713,3255.0],["1993-05-17",5.9245,6.1713,5.9245,6.1713,1800.0],["1993-05-18",6.665,6.665,5.9245,5.9245,855.0],["1993-05-19",5.9245,6.665,5.9245,5.9245,840.0],["1993-05-20",6.1713,6.665,6.1713,6.4182,4515.0],["1993-05-21",6.1713,6.4182,5.9245,6.1713,14745.0],["1993-05-24",6.4182,6.4182,6.0479,6.1713,49980.0],["1993-05-25",6.1713,6.4182,5.9245,6.0479,9015.0],["1993-05-26",6.4182,6.4182,5.9245,6.4182,480.0],["1993-05-27",5.9245,6.665,5.9245,6.665,4155.0],["1993-05-28",5.9245,6.665,5.9245,6.1713,9330.0],["1993-06-01",5.9245,6.4182,5.9245,5.9245,33015.0],["1993-06-02",6.1713,6.1713,5.6776,5.9245,4890.0],["1993-06-03",5.6776,5.9245,5.6776,5.9245,4200.0],["1993-06-04",5.6776,5.9245,5.6776,5.9245,1740.0],["1993-06-07",5.6776,6.1713,5.6776,6.1713,3165.0],["1993-06-08",5.9245,5.9245,5.6776,5.6776,1545.0],["1993-06-09",5.6776,6.1713,5.6776,5.6776,5055.0],["1993-06-10",5.6776,5.6776,5.6776,5.6776,300.0],["1993-06-11",5.6776,5.6776,5.6776,5.6776,225.0],["1993-06-14",5.6776,6.1713,5.6776,5.6776,20700.0],["1993-06-15",5.6776,5.6776,5.4308,5.4308,25320.0],["1993-06-16",5.4308,5.4308,5.4308,5.4308,150.0],["1993-06-17",5.6776,5.9245,5.5542,5.6776,30510.0],["1993-06-18",5.9245,6.4182,5.9245,6.4182,12765.0],["1993-06-21",6.4182,6.665,6.1713,6.665,4260.0],["1993-06-22",6.1713,6.1713,5.6776,5.6776,7575.0],["1993-06-23",5.4308,6.0479,5.4308,6.0479,5085.0],["1993-06-24",5.4308,5.9245,5.4308,5.6776,20790.0],["1993-06-25",5.4308,5.6776,5.0605,5.6776,7335.0],["1993-06-28",5.6776,5.6776,5.1839,5.4308,1575.0],["1993-06-29",5.9245,5.9245,5.4308,5.4308,600.0],["1993-06-30",6.0479,6.1713,5.9245,6.1713,11805.0],["1993-07-01",6.4182,6.4182,6.4182,6.4182,30.0],["1993-07-02",5.9245,6.2948,5.6776,5.6776,1500.0],["1993-07-06",5.5542,5.5542,5.5542,5.5542,45.0],["1993-07-07",5.5542,5.9245,5.5542,5.9245,435.0],["1993-07-08",5.9245,5.9245,5.5542,5.9245,795.0],["1993-07-09",5.9245,5.9245,5.9245,5.9245,0.0],["1993-07-12",5.5542,5.5542,5.4308,5.4308,2550.0],["1993-07-13",5.4308,5.4308,5.1839,5.1839,8085.0],["1993-07-14",5.1839,5.1839,5.1839,5.1839,525.0],["1993-07-15",5.6776,5.6776,5.1839,5.6776,225.0],["1993-07-16",5.4308,5.4308,4.9371,4.9371,420.0],["1993-07-19",4.9371,4.9371,4.9371,4.9371,0.0],["1993-07-20",5.1839,5.1839,5.1839,5.1839,390.0],["1993-07-21",5.1839,5.1839,5.1839,5.1839,75.0],["1993-07-22",4.9371,5.4308,4.9371,5.4308,1095.0],["1993-07-23",5.4308,5.4308,4.9371,4.9371,435.0],["1993-07-26",4.9371,5.4308,4.9371,5.4308,1605.0],["1993-07-27",5.1839,5.4308,5.1839,5.1839,2445.0],["1993-07-28",5.1839,5.4308,5.1839,5.1839,1020.0],["1993-07-29",5.1839,5.1839,5.1839,5.1839,300.0],["1993-07-30",5.6776,5.6776,4.9371,5.6776,780.0],["1993-08-02",5.6776,6.1713,5.6776,5.9245,10815.0],["1993-08-03",5.9245,5.9245,5.9245,5.9245,1575.0],["1993-08-04",5.9245,5.9245,5.9245,5.9245,300.0],["1993-08-05",5.9245,5.9245,5.9245,5.9245,450.0],["1993-08-06",5.9245,6.1713,5.9245,5.9245,2775.0],["1993-08-09",5.9245,5.9245,5.9245,5.9245,600.0],["1993-08-10",5.9245,6.1713,5.9245,5.9245,4125.0],["1993-08-11",5.9245,5.9245,5.9245,5.9245,750.0],["1993-08-12",6.1713,6.1713,5.9245,5.9245,2610.0],["1993-08-13",5.9245,6.1713,5.9245,5.9245,525.0],["1993-08-16",6.1713,6.4182,6.1713,6.4182,1725.0],["1993-08-17",6.1713,6.665,6.1713,6.4182,5880.0],["1993-08-18",6.665,7.4056,6.4182,6.4182,3270.0],["1993-08-19",6.665,6.665,5.9245,6.4182,4470.0],["1993-08-20",6.4182,6.4182,6.4182,6.4182,4500.0],["1993-08-23",6.4182,6.9119,6.1713,6.1713,960.0],["1993-08-24",6.1713,6.665,6.1713,6.665,3750.0],["1993-08-25",6.665,6.665,5.9245,6.1713,1950.0],["1993-08-26",5.9245,6.4182,5.9245,5.9245,525.0],["1993-08-27",6.1713,6.4182,6.1713,6.4182,2700.0],["1993-08-30",6.4182,6.4182,6.1713,6.1713,750.0],["1993-08-31",6.1713,6.1713,6.1713,6.1713,300.0],["1993-09-01",6.4182,6.4182,6.4182,6.4182,315.0],["1993-09-02",5.9245,5.9245,5.9245,5.9245,120.0],["1993-09-03",5.9245,6.4182,5.9245,5.9245,675.0],["1993-09-07",6.4182,6.4182,5.9245,5.9245,2610.0],["1993-09-08",5.9245,6.5416,5.9245,6.4182,5865.0],["1993-09-09",6.4182,6.4182,5.9245,5.9245,13305.0],["1993-09-10",5.9245,6.1713,5.9245,5.9245,4755.0],["1993-09-13",5.9245,5.9245,5.4308,5.9245,4875.0],["1993-09-14",5.4308,5.4308,4.9371,4.9371,1395.0],["1993-09-15",5.4308,5.4308,4.9371,4.9371,2505.0],["1993-09-16",4.9371,4.9371,4.9371,4.9371,0.0],["1993-09-17",4.9371,4.9371,4.9371,4.9371,675.0],["1993-09-20",5.1839,5.1839,5.1839,5.1839,810.0],["1993-09-21",5.1839,5.6776,5.1839,5.6776,1830.0],["1993-09-22",5.4308,5.4308,5.4308,5.4308,1065.0],["1993-09-23",5.4308,5.4308,5.4308,5.4308,0.0],["1993-09-24",5.4308,5.4308,5.4308,5.4308,90.0],["1993-09-27",4.9371,4.9371,4.9371,4.9371,630.0],["1993-09-28",4.9371,4.9371,4.9371,4.9371,30.0],["1993-09-29",4.9371,5.4308,4.9371,5.4308,450.0],["1993-09-30",4.9371,4.9371,4.9371,4.9371,300.0],["1993-10-01",4.9371,4.9371,4.9371,4.9371,0.0],["1993-10-04",4.9371,4.9371,4.9371,4.9371,2655.0],["1993-10-05",4.9371,4.9371,4.9371,4.9371,900.0],["1993-10-06",4.9371,4.9371,4.9371,4.9371,30.0],["1993-10-07",4.9371,4.9371,4.9371,4.9371,15.0],["1993-10-08",4.9371,4.9371,4.9371,4.9371,0.0],["1993-10-11",4.9371,4.9371,4.9371,4.9371,210.0],["1993-10-12",4.9371,4.9371,4.9371,4.9371,0.0],["1993-10-13",4.9371,5.1839,4.9371,5.1839,1275.0],["1993-10-14",5.4308,5.4308,5.4308,5.4308,30.0],["1993-10-15",5.4308,5.4308,5.4308,5.4308,900.0],["1993-10-18",5.4308,5.4308,4.9371,4.9371,1935.0],["1993-10-19",4.9371,4.9371,4.9371,4.9371,345.0],["1993-10-20",5.4308,5.4308,5.4308,5.4308,555.0],["1993-10-21",4.9371,5.4308,4.9371,5.4308,2130.0],["1993-10-22",4.9371,4.9371,4.9371,4.9371,1050.0],["1993-10-25",5.4308,5.4308,5.4308,5.4308,45.0],["1993-10-26",4.9371,5.4308,4.9371,5.4308,750.0],["1993-10-27",4.9371,5.1839,4.9371,5.1839,1725.0],["1993-10-28",5.1839,5.1839,5.1839,5.1839,0.0],["1993-10-29",4.9371,4.9371,4.9371,4.9371,1950.0],["1993-11-01",4.9371,4.9371,4.9371,4.9371,390.0],["1993-11-02",4.9371,5.1839,4.9371,5.1839,1125.0],["1993-11-03",4.9371,4.9371,4.9371,4.9371,240.0],["1993-11-04",4.9371,5.4308,4.9371,5.1839,1290.0],["1993-11-05",4.9371,4.9371,4.6902,4.9371,1065.0],["1993-11-08",5.4308,5.4308,4.9371,5.1839,885.0],["1993-11-09",5.1839,5.4308,4.6902,4.6902,3075.0],["1993-11-10",4.6902,4.6902,4.6902,4.6902,0.0],["1993-11-11",4.9371,5.4308,4.9371,5.4308,195.0],["1993-11-12",5.1839,5.1839,4.9371,4.9371,4440.0],["1993-11-15",4.9371,5.4308,4.9371,5.4308,6600.0],["1993-11-16",5.4308,5.4308,4.9371,5.4308,9150.0],["1993-11-17",5.1839,5.4308,5.1839,5.1839,14715.0],["1993-11-18",5.4308,5.4308,5.1839,5.1839,3675.0],["1993-11-19",5.4308,5.4308,5.4308,5.4308,600.0],["1993-11-22",5.1839,5.1839,4.6902,4.6902,9750.0],["1993-11-23",4.6902,4.6902,4.6902,4.6902,1500.0],["1993-11-24",4.4434,4.4434,4.4434,4.4434,375.0],["1993-11-26",4.4434,4.4434,4.4434,4.4434,0.0],["1993-11-29",4.4434,4.4434,4.4434,4.4434,0.0],["1993-11-30",4.6902,4.6902,4.1965,4.1965,750.0],["1993-12-01",4.1965,4.1965,4.1965,4.1965,150.0],["1993-12-02",4.1965,4.1965,4.1965,4.1965,0.0],["1993-12-03",4.1965,4.1965,4.1965,4.1965,0.0],["1993-12-06",3.7028,3.7028,3.7028,3.7028,75.0],["1993-12-07",3.7028,3.7028,3.7028,3.7028,990.0],["1993-12-08",3.7028,3.7028,3.4559,3.4559,33750.0],["1993-12-09",3.4559,3.4559,2.9622,2.9622,54285.0],["1993-12-10",3.0857,3.2091,2.7154,2.7154,56250.0],["1993-12-13",3.2091,3.3325,2.9622,2.9622,16515.0],["1993-12-14",3.0857,3.3325,3.0857,3.3325,1455.0],["1993-12-15",3.3325,3.3325,3.0857,3.0857,2565.0],["1993-12-16",3.4559,3.4559,3.4559,3.4559,2820.0],["1993-12-17",3.7028,3.7028,3.2091,3.7028,1950.0],["1993-12-20",3.9496,4.6902,3.9496,4.1965,9315.0],["1993-12-21",4.6902,4.6902,4.6902,4.6902,720.0],["1993-12-22",4.4434,4.5668,4.1965,4.1965,2580.0],["1993-12-23",4.6902,4.6902,4.1965,4.6902,2100.0],["1993-12-27",4.4434,4.6902,4.4434,4.4434,5445.0],["1993-12-28",4.8136,4.8136,4.1965,4.4434,2415.0],["1993-12-29",4.1965,4.4434,4.1965,4.1965,1650.0],["1993-12-30",4.1965,4.4434,4.1965,4.1965,3975.0],["1993-12-31",4.4434,4.4434,4.4434,4.4434,495.0],["1994-01-03",4.4434,4.4434,4.4434,4.4434,0.0],["1994-01-04",4.9371,4.9371,4.1965,4.1965,915.0],["1994-01-05",4.4434,5.4308,4.4434,5.4308,10950.0],["1994-01-06",5.4308,5.4308,5.1839,5.4308,22470.0],["1994-01-07",5.1839,5.1839,4.9371,4.9371,1800.0],["1994-01-10",5.4308,5.9245,5.4308,5.9245,26115.0],["1994-01-11",5.9245,5.9245,5.4308,5.9245,18555.0],["1994-01-12",5.4308,5.6776,5.1839,5.1839,3180.0],["1994-01-13",4.9371,4.9371,4.9371,4.9371,525.0],["1994-01-14",5.4308,5.4308,5.4308,5.4308,1125.0],["1994-01-17",5.4308,5.9245,5.4308,5.4308,525.0],["1994-01-18",5.4308,5.4308,5.4308,5.4308,0.0],["1994-01-19",5.9245,6.665,5.9245,6.2948,13845.0],["1994-01-20",6.665,6.665,5.9245,5.9245,2955.0],["1994-01-21",6.665,6.665,5.9245,6.665,2340.0],["1994-01-24",5.9245,5.9245,5.9245,5.9245,2535.0],["1994-01-25",5.6776,5.6776,5.6776,5.6776,1410.0],["1994-01-26",5.6776,5.6776,5.6776,5.6776,525.0],["1994-01-27",5.9245,6.0479,5.9245,6.0479,210.0],["1994-01-28",5.9245,5.9245,5.9245,5.9245,60.0],["1994-01-31",5.9245,5.9245,5.9245,5.9245,2550.0],["1994-02-01",5.9245,6.4182,5.9245,6.4182,3405.0],["1994-02-02",5.9245,6.4182,5.9245,6.4182,4650.0],["1994-02-03",5.6776,5.6776,5.6776,5.6776,150.0],["1994-02-04",5.6776,5.9245,5.6776,5.9245,5010.0],["1994-02-07",5.9245,6.1713,5.6776,6.1713,2850.0],["1994-02-08",6.1713,6.1713,5.6776,5.9245,2625.0],["1994-02-09",5.6776,6.1713,5.6776,6.0479,4545.0],["1994-02-10",6.1713,6.1713,5.9245,5.9245,2625.0],["1994-02-11",6.1713,6.1713,6.1713,6.1713,135.0],["1994-02-14",5.9245,6.1713,5.9245,5.9245,4365.0],["1994-02-15",6.4182,6.4182,5.9245,6.4182,1095.0],["1994-02-16",6.4182,6.4182,6.1713,6.1713,1785.0],["1994-02-17",6.1713,6.9119,6.1713,6.4182,21225.0],["1994-02-18",6.9119,6.9119,6.1713,6.1713,930.0],["1994-02-22",6.1713,6.1713,5.9245,5.9245,750.0],["1994-02-23",6.9119,6.9119,5.9245,5.9245,1770.0],["1994-02-24",6.4182,6.4182,5.9245,5.9245,990.0],["1994-02-25",5.9245,6.4182,5.9245,6.4182,1110.0],["1994-02-28",6.4182,6.4182,5.9245,5.9245,1200.0],["1994-03-01",5.9245,5.9245,5.9245,5.9245,150.0],["1994-03-02",6.1713,6.1713,6.1713,6.1713,405.0],["1994-03-03",6.1713,6.1713,6.1713,6.1713,0.0],["1994-03-04",6.4182,6.4182,5.9245,6.4182,1065.0],["1994-03-07",6.4182,6.9119,6.4182,6.4182,2295.0],["1994-03-08",6.9119,6.9119,6.4182,6.4182,4350.0],["1994-03-09",6.4182,6.4182,6.4182,6.4182,300.0],["1994-03-10",6.9119,6.9119,6.1713,6.9119,1620.0],["1994-03-11",6.4182,6.9119,6.4182,6.9119,855.0],["1994-03-14",6.4182,6.9119,6.4182,6.665,4065.0],["1994-03-15",7.1587,7.1587,7.1587,7.1587,600.0],["1994-03-16",6.665,7.1587,6.665,6.9119,2340.0],["1994-03-17",7.1587,7.1587,6.665,6.665,1560.0],["1994-03-18",7.1587,7.1587,7.1587,7.1587,750.0],["1994-03-21",6.665,6.9119,6.4182,6.4182,5385.0],["1994-03-22",6.4182,6.665,6.4182,6.665,4605.0],["1994-03-23",6.665,6.665,6.665,6.665,0.0],["1994-03-24",6.4182,6.4182,6.4182,6.4182,1800.0],["1994-03-25",6.4182,6.4182,6.4182,6.4182,300.0],["1994-03-28",6.4182,6.4182,6.4182,6.4182,0.0],["1994-03-29",6.4182,6.9119,6.4182,6.9119,11865.0],["1994-03-30",6.4182,6.9119,6.4182,6.665,3810.0],["1994-03-31",6.665,6.665,6.1713,6.1713,3375.0],["1994-04-04",5.9245,6.4182,5.6776,5.6776,2670.0],["1994-04-05",5.9245,5.9245,5.9245,5.9245,8985.0],["1994-04-06",5.9245,5.9245,5.9245,5.9245,1350.0],["1994-04-07",5.9245,6.4182,5.9245,6.4182,915.0],["1994-04-08",6.4182,6.665,6.4182,6.4182,7455.0],["1994-04-11",6.4182,7.1587,6.4182,7.1587,5490.0],["1994-04-12",7.1587,7.1587,7.1587,7.1587,0.0],["1994-04-13",6.665,7.1587,6.665,6.665,7005.0],["1994-04-14",6.4182,6.4182,6.4182,6.4182,6765.0],["1994-04-15",6.4182,6.4182,6.4182,6.4182,480.0],["1994-04-18",6.9119,6.9119,6.4182,6.4182,3540.0],["1994-04-19",6.9119,6.9119,6.4182,6.4182,1080.0],["1994-04-20",6.4182,6.4182,6.4182,6.4182,1500.0],["1994-04-21",6.4182,6.4182,6.4182,6.4182,375.0],["1994-04-22",6.9119,6.9119,6.665,6.9119,1500.0],["1994-04-25",7.1587,7.1587,6.9119,6.9119,1200.0],["1994-04-26",6.9119,7.1587,6.665,7.1587,9165.0],["1994-04-28",6.9119,7.4056,6.665,7.4056,6645.0],["1994-04-29",6.9119,7.4056,6.9119,6.9119,7425.0],["1994-05-02",6.9119,7.4056,6.9119,6.9119,735.0],["1994-05-03",6.9119,6.9119,6.9119,6.9119,750.0],["1994-05-04",6.9119,6.9119,6.9119,6.9119,930.0],["1994-05-05",7.4056,7.4056,6.9119,6.9119,1575.0],["1994-05-06",7.4056,7.4056,6.9119,7.4056,2280.0],["1994-05-09",7.1587,7.6524,7.1587,7.1587,4575.0],["1994-05-10",7.4056,7.6524,7.4056,7.6524,6585.0],["1994-05-11",7.4056,7.4056,7.1587,7.1587,3000.0],["1994-05-12",7.1587,7.4056,7.1587,7.4056,3300.0],["1994-05-13",7.4056,7.6524,7.1587,7.4056,4740.0],["1994-05-16",7.1587,7.1587,7.1587,7.1587,75.0],["1994-05-17",7.6524,7.6524,7.1587,7.1587,2040.0],["1994-05-18",7.6524,8.1462,7.4056,7.6524,47250.0],["1994-05-19",7.8993,8.393,7.8993,8.393,44160.0],["1994-05-20",8.393,8.6399,7.8993,8.6399,9045.0],["1994-05-23",7.8993,7.8993,6.9119,7.1587,15960.0],["1994-05-24",6.9119,7.1587,6.9119,7.1587,7980.0],["1994-05-25",7.1587,7.1587,7.1587,7.1587,150.0],["1994-05-26",6.9119,6.9119,5.9245,5.9245,4650.0],["1994-05-27",6.1713,6.1713,5.9245,5.9245,3345.0],["1994-05-31",6.1713,6.4182,6.1713,6.4182,2580.0],["1994-06-01",6.4182,6.4182,6.4182,6.4182,105.0],["1994-06-02",5.9245,5.9245,5.9245,5.9245,180.0],["1994-06-03",5.9245,6.1713,5.9245,6.1713,1560.0],["1994-06-06",5.9245,5.9245,5.9245,5.9245,135.0],["1994-06-07",5.9245,5.9245,5.9245,5.9245,0.0],["1994-06-08",6.9119,6.9119,6.9119,6.9119,315.0],["1994-06-09",6.9119,7.1587,6.665,7.0353,9405.0],["1994-06-10",6.4182,6.9119,6.4182,6.9119,825.0],["1994-06-13",6.4182,6.9119,6.4182,6.9119,600.0],["1994-06-14",6.4182,6.4182,6.4182,6.4182,465.0],["1994-06-15",6.4182,6.4182,6.4182,6.4182,0.0],["1994-06-16",6.4182,6.4182,6.4182,6.4182,150.0],["1994-06-17",6.9119,6.9119,6.1713,6.1713,750.0],["1994-06-20",6.1713,6.1713,6.1713,6.1713,150.0],["1994-06-21",5.9245,5.9245,5.9245,5.9245,420.0],["1994-06-22",6.9119,6.9119,6.1713,6.1713,1605.0],["1994-06-23",6.1713,6.9119,6.1713,6.9119,255.0],["1994-06-24",6.9119,6.9119,6.9119,6.9119,0.0],["1994-06-27",6.9119,6.9119,6.9119,6.9119,0.0],["1994-06-28",6.1713,6.9119,6.1713,6.1713,2235.0],["1994-06-29",6.1713,6.1713,6.1713,6.1713,0.0],["1994-06-30",6.1713,6.1713,6.1713,6.1713,0.0],["1994-07-01",5.9245,5.9245,5.9245,5.9245,1125.0],["1994-07-05",5.9245,5.9245,5.9245,5.9245,180.0],["1994-07-06",5.9245,5.9245,5.9245,5.9245,1395.0],["1994-07-07",6.665,6.665,6.0479,6.665,4125.0],["1994-07-08",6.665,6.665,6.665,6.665,0.0],["1994-07-11",6.1713,6.665,6.1713,6.665,2025.0],["1994-07-12",5.9245,6.9119,5.9245,6.9119,330.0],["1994-07-13",5.9245,5.9245,5.9245,5.9245,30.0],["1994-07-14",5.9245,5.9245,5.9245,5.9245,0.0],["1994-07-15",6.1713,6.1713,6.1713,6.1713,1890.0],["1994-07-18",5.9245,5.9245,5.9245,5.9245,1500.0],["1994-07-19",5.9245,5.9245,5.9245,5.9245,630.0],["1994-07-20",5.9245,6.4182,5.9245,5.9245,3555.0],["1994-07-21",5.9245,5.9245,5.6776,5.9245,3360.0],["1994-07-22",5.4308,5.4308,5.4308,5.4308,900.0],["1994-07-25",6.1713,6.1713,5.4308,5.4308,165.0],["1994-07-26",5.4308,5.4308,5.1839,5.4308,240.0],["1994-07-27",5.1839,5.6776,5.1839,5.6776,35085.0],["1994-07-28",5.1839,5.6776,5.1839,5.6776,5100.0],["1994-07-29",5.4308,5.4308,5.4308,5.4308,75.0],["1994-08-01",5.4308,5.6776,5.4308,5.4308,3225.0],["1994-08-02",5.4308,5.9245,5.4308,5.9245,7875.0],["1994-08-03",6.1713,6.1713,5.4308,5.4308,8505.0],["1994-08-04",5.4308,5.4308,5.4308,5.4308,0.0],["1994-08-05",5.4308,5.4308,5.4308,5.4308,375.0],["1994-08-08",5.4308,5.4308,5.4308,5.4308,15.0],["1994-08-09",5.4308,5.4308,5.4308,5.4308,30.0],["1994-08-10",5.4308,5.4308,5.4308,5.4308,0.0],["1994-08-11",5.4308,5.4308,5.1839,5.1839,1050.0],["1994-08-12",4.9371,4.9371,4.9371,4.9371,75.0],["1994-08-15",4.9371,4.9371,4.9371,4.9371,0.0],["1994-08-16",4.9371,4.9371,4.9371,4.9371,0.0],["1994-08-17",4.9371,4.9371,4.9371,4.9371,0.0],["1994-08-18",4.9371,5.6776,4.9371,5.6776,4515.0],["1994-08-19",5.1839,5.1839,5.1839,5.1839,600.0],["1994-08-22",5.4308,5.4308,4.9371,4.9371,345.0],["1994-08-23",4.9371,4.9371,4.9371,4.9371,75.0],["1994-08-24",4.9371,4.9371,4.9371,4.9371,2565.0],["1994-08-25",5.4308,5.4308,5.1839,5.4308,3330.0],["1994-08-26",5.4308,5.4308,5.4308,5.4308,0.0],["1994-08-29",5.4308,5.4308,5.4308,5.4308,0.0],["1994-08-30",5.1839,5.1839,5.1839,5.1839,1125.0],["1994-08-31",5.1839,5.1839,5.1839,5.1839,1200.0],["1994-09-01",5.4308,5.4308,5.1839,5.1839,3675.0],["1994-09-02",5.1839,5.1839,5.1839,5.1839,90.0],["1994-09-06",5.1839,5.1839,5.1839,5.1839,0.0],["1994-09-07",5.6776,5.6776,5.1839,5.3073,12090.0],["1994-09-08",5.6776,5.801,5.4308,5.4308,18675.0],["1994-09-09",5.4308,5.4308,5.4308,5.4308,225.0],["1994-09-12",5.801,5.9245,5.4308,5.4308,975.0],["1994-09-13",6.4182,6.4182,5.6776,5.9245,375.0],["1994-09-14",6.4182,6.4182,5.6776,5.6776,450.0],["1994-09-15",6.4182,6.4182,5.9245,5.9245,6060.0],["1994-09-16",5.9245,6.4182,5.9245,6.1713,1725.0],["1994-09-19",5.9245,5.9245,5.9245,5.9245,330.0],["1994-09-20",5.9245,5.9245,5.9245,5.9245,750.0],["1994-09-21",6.4182,6.4182,6.4182,6.4182,45.0],["1994-09-22",6.4182,6.4182,6.1713,6.1713,3300.0],["1994-09-23",5.9245,6.4182,5.9245,6.2948,8775.0],["1994-09-26",6.1713,6.1713,5.6776,5.9245,3405.0],["1994-09-27",5.9245,5.9245,5.9245,5.9245,3375.0],["1994-09-28",5.9245,5.9245,5.4308,5.6776,7890.0],["1994-09-29",5.1839,5.4308,5.1839,5.4308,3435.0],["1994-09-30",5.1839,5.3073,5.1839,5.1839,1920.0],["1994-10-03",5.1839,5.1839,4.9371,5.0605,7770.0],["1994-10-04",5.1839,5.4308,4.9371,4.9371,1845.0],["1994-10-05",5.1839,5.1839,4.6902,4.6902,6120.0],["1994-10-06",4.6902,4.6902,4.6902,4.6902,5115.0],["1994-10-07",4.6902,4.9371,4.6902,4.6902,3135.0],["1994-10-10",4.6902,4.9371,4.6902,4.6902,2760.0],["1994-10-11",4.9371,4.9371,4.6902,4.6902,300.0],["1994-10-12",4.6902,4.6902,4.6902,4.6902,4965.0],["1994-10-13",4.4434,4.6902,3.9496,4.1965,11415.0],["1994-10-14",4.1965,4.4434,4.1965,4.1965,4215.0],["1994-10-17",4.1965,4.1965,4.1965,4.1965,15.0],["1994-10-18",4.4434,4.4434,4.4434,4.4434,210.0],["1994-10-19",4.5668,4.6902,4.4434,4.4434,2520.0],["1994-10-20",4.4434,4.4434,4.4434,4.4434,105.0],["1994-10-21",4.4434,4.4434,4.4434,4.4434,540.0],["1994-10-24",4.4434,4.4434,4.4434,4.4434,1530.0],["1994-10-25",4.4434,4.4434,4.1965,4.1965,570.0],["1994-10-26",4.1965,4.1965,4.1965,4.1965,0.0],["1994-10-27",4.1965,4.1965,4.1965,4.1965,0.0],["1994-10-28",4.1965,4.4434,4.1965,4.4434,7155.0],["1994-10-31",4.1965,4.1965,4.1965,4.1965,135.0],["1994-11-01",4.4434,4.4434,4.1965,4.1965,600.0],["1994-11-02",4.1965,4.1965,4.0731,4.1965,5400.0],["1994-11-03",4.4434,4.4434,4.1965,4.4434,480.0],["1994-11-04",4.1965,4.1965,4.1965,4.1965,750.0],["1994-11-07",4.1965,4.1965,4.1965,4.1965,1650.0],["1994-11-08",3.9497,4.1965,3.9497,3.9497,2805.0],["1994-11-09",3.9496,4.1965,3.9496,4.1965,2190.0],["1994-11-10",3.9497,3.9497,3.9497,3.9497,510.0],["1994-11-11",3.9497,4.1965,3.9497,3.9497,435.0],["1994-11-14",3.9497,4.1965,3.9497,3.9497,2055.0],["1994-11-15",3.9496,3.9496,3.7028,3.7028,10005.0],["1994-11-16",3.4559,3.9496,3.2091,3.2091,750.0],["1994-11-17",3.2091,3.7028,3.2091,3.4559,6420.0],["1994-11-18",3.4559,3.7028,3.4559,3.7028,315.0],["1994-11-21",3.7028,3.7028,3.2091,3.2091,570.0],["1994-11-22",3.7028,3.7028,3.7028,3.7028,7500.0],["1994-11-23",3.7028,3.7028,3.7028,3.7028,855.0],["1994-11-25",3.9497,3.9497,3.7028,3.9497,3495.0],["1994-11-28",4.1965,4.4434,3.9496,4.4434,14250.0],["1994-11-29",4.4434,4.4434,4.4434,4.4434,16950.0],["1994-11-30",4.4434,4.4434,4.4434,4.4434,0.0],["1994-12-01",4.4434,4.4434,4.4434,4.4434,0.0],["1994-12-02",3.9497,4.1965,3.9497,3.9497,825.0],["1994-12-05",3.9497,3.9497,3.9497,3.9497,0.0],["1994-12-06",3.9497,3.9497,3.9497,3.9497,3255.0],["1994-12-07",4.4434,4.4434,4.4434,4.4434,255.0],["1994-12-08",4.4434,4.4434,4.4434,4.4434,0.0],["1994-12-09",3.9497,4.1965,3.9497,3.9497,1575.0],["1994-12-12",3.9497,4.4434,3.9497,3.9497,4365.0],["1994-12-13",3.7028,4.1965,3.7028,3.7028,2865.0],["1994-12-14",3.9497,3.9497,3.7028,3.9497,3840.0],["1994-12-15",3.9497,3.9497,3.7028,3.9497,2850.0],["1994-12-16",3.7028,3.7028,3.7028,3.7028,345.0],["1994-12-19",4.4434,4.4434,3.9496,4.4434,6780.0],["1994-12-20",3.9497,4.6902,3.9497,3.9497,2205.0],["1994-12-21",4.4434,4.4434,3.9497,3.9497,4725.0],["1994-12-22",3.9497,3.9497,3.9497,3.9497,0.0],["1994-12-23",3.9497,3.9497,3.9497,3.9497,870.0],["1994-12-27",3.9497,3.9497,3.9497,3.9497,150.0],["1994-12-28",3.9497,3.9497,3.9497,3.9497,105.0],["1994-12-29",3.9497,3.9497,3.9497,3.9497,30.0],["1994-12-30",4.1965,4.4434,4.1965,4.1965,4440.0],["1995-01-03",4.9371,4.9371,4.9371,4.9371,300.0],["1995-01-04",4.4434,4.4434,4.4434,4.4434,750.0],["1995-01-05",3.9496,4.4434,3.9496,4.4434,645.0],["1995-01-06",4.4434,4.4434,4.4434,4.4434,0.0],["1995-01-09",4.4434,4.4434,4.4434,4.4434,450.0],["1995-01-10",4.4434,4.4434,3.9497,3.9497,4170.0],["1995-01-11",3.9497,3.9497,3.9497,3.9497,0.0],["1995-01-12",3.9497,3.9497,3.9497,3.9497,0.0],["1995-01-13",3.9497,3.9497,3.9497,3.9497,300.0],["1995-01-16",3.9496,3.9496,3.7028,3.7028,735.0],["1995-01-17",4.1965,4.1965,3.4559,3.4559,1080.0],["1995-01-18",3.9497,3.9497,3.4559,3.9497,360.0],["1995-01-19",3.4559,3.4559,3.4559,3.4559,450.0],["1995-01-20",3.4559,3.4559,3.4559,3.4559,15.0],["1995-01-23",3.7028,3.7028,3.7028,3.7028,375.0],["1995-01-24",3.4559,3.4559,3.4559,3.4559,150.0],["1995-01-25",3.4559,3.4559,3.4559,3.4559,0.0],["1995-01-26",3.4559,3.4559,3.4559,3.4559,0.0],["1995-01-27",3.4559,3.4559,3.4559,3.4559,1245.0],["1995-01-30",3.9497,3.9497,3.9497,3.9497,60.0],["1995-01-31",3.4559,3.9497,3.4559,3.9497,1890.0],["1995-02-01",3.7028,3.9497,3.7028,3.9497,17370.0],["1995-02-02",3.5794,3.5794,3.4559,3.4559,7635.0],["1995-02-03",3.4559,3.4559,3.4559,3.4559,0.0],["1995-02-06",3.4559,3.4559,3.4559,3.4559,0.0],["1995-02-07",3.4559,3.4559,3.4559,3.4559,75.0],["1995-02-08",3.4559,3.4559,3.4559,3.4559,0.0],["1995-02-09",3.4559,3.4559,3.4559,3.4559,45.0],["1995-02-10",3.4559,3.4559,3.4559,3.4559,0.0],["1995-02-13",3.4559,3.4559,3.4559,3.4559,30.0],["1995-02-14",3.9497,3.9497,3.9497,3.9497,90.0],["1995-02-15",3.4559,3.4559,3.4559,3.4559,465.0],["1995-02-16",3.4559,3.9497,3.4559,3.4559,600.0],["1995-02-17",3.4559,3.4559,3.4559,3.4559,150.0],["1995-02-21",3.4559,3.4559,3.4559,3.4559,2295.0],["1995-02-22",3.7028,3.7028,3.2091,3.2091,9525.0],["1995-02-23",3.2091,3.7028,3.2091,3.7028,8235.0],["1995-02-24",2.9622,3.7028,2.9622,3.7028,435.0],["1995-02-27",3.9497,3.9497,3.4559,3.4559,450.0],["1995-02-28",2.9622,2.9622,2.9622,2.9622,360.0],["1995-03-01",2.9622,2.9622,2.9622,2.9622,615.0],["1995-03-02",3.7028,3.7028,2.9622,3.4559,3705.0],["1995-03-03",2.9622,2.9622,2.9622,2.9622,8700.0],["1995-03-06",2.9622,2.9622,2.9622,2.9622,1185.0],["1995-03-07",2.9622,2.9622,2.9622,2.9622,450.0],["1995-03-08",2.9622,2.9622,2.9622,2.9622,3645.0],["1995-03-09",2.9622,2.9622,2.9622,2.9622,5670.0],["1995-03-10",2.9622,2.9622,2.7154,2.7154,6300.0],["1995-03-13",2.7154,2.7154,2.7154,2.7154,330.0],["1995-03-14",2.7154,3.2091,2.7154,2.7154,8100.0],["1995-03-15",2.7154,3.4559,2.7154,2.7154,1425.0],["1995-03-16",3.2091,3.2091,2.4685,2.4685,4425.0],["1995-03-17",2.4685,2.4685,2.4685,2.4685,2025.0],["1995-03-20",2.4685,2.7154,2.4685,2.4685,8100.0],["1995-03-21",2.4685,3.2091,2.4685,3.2091,5130.0],["1995-03-22",2.9622,2.9622,2.9622,2.9622,5415.0],["1995-03-23",2.9622,3.7028,2.9622,3.7028,14160.0],["1995-03-24",3.4559,3.4559,2.9622,2.9622,5055.0],["1995-03-27",2.9622,3.0857,2.9622,2.9622,9705.0],["1995-03-28",3.4559,3.4559,2.9622,3.4559,4470.0],["1995-03-29",2.9622,3.4559,2.9622,3.2091,18420.0],["1995-03-30",2.9622,3.2091,2.9622,2.9622,14205.0],["1995-03-31",3.4559,3.4559,2.9622,2.9622,7785.0],["1995-04-03",3.4559,3.4559,2.9622,2.9622,3840.0],["1995-04-04",2.9622,2.9622,2.7154,2.7154,6120.0],["1995-04-05",3.2091,3.2091,2.7154,2.7154,10470.0],["1995-04-06",2.7154,3.4559,2.7154,2.7154,3030.0],["1995-04-07",2.7154,2.9622,2.4685,2.4685,20130.0],["1995-04-10",2.4685,2.7154,2.4685,2.4685,14220.0],["1995-04-11",2.4685,2.9622,2.4685,2.9622,8610.0],["1995-04-12",2.9622,2.9622,2.4685,2.9622,2835.0],["1995-04-13",2.4685,2.4685,2.4685,2.4685,465.0],["1995-04-17",2.4685,3.2091,2.4685,3.2091,1740.0],["1995-04-18",2.4685,2.4685,2.4685,2.4685,1305.0],["1995-04-19",3.2091,3.2091,2.9622,2.9622,3150.0],["1995-04-20",2.9622,2.9622,2.9622,2.9622,300.0],["1995-04-21",2.7154,2.7154,2.7154,2.7154,600.0],["1995-04-24",2.4685,3.0857,2.4685,3.0857,1320.0],["1995-04-25",2.4685,2.4685,2.4685,2.4685,30.0],["1995-04-26",3.0857,3.0857,2.7154,2.7154,225.0],["1995-04-27",2.7154,3.0857,2.7154,3.0857,150.0],["1995-04-28",3.0857,3.0857,3.0857,3.0857,0.0],["1995-05-01",2.7154,2.9622,2.7154,2.9622,420.0],["1995-05-02",2.7154,2.7154,2.7154,2.7154,195.0],["1995-05-03",2.7154,2.7154,2.7154,2.7154,0.0],["1995-05-04",2.4685,2.4685,2.4685,2.4685,750.0],["1995-05-05",3.0857,3.0857,3.0857,3.0857,375.0],["1995-05-08",2.4685,2.9622,2.4685,2.9622,150.0],["1995-05-09",2.4685,2.4685,2.4685,2.4685,75.0],["1995-05-10",2.4685,2.4685,2.4685,2.4685,900.0],["1995-05-11",2.4685,2.4685,2.4685,2.4685,0.0],["1995-05-12",2.4685,2.4685,2.4685,2.4685,1605.0],["1995-05-15",2.4685,2.9622,2.4685,2.9622,435.0],["1995-05-16",2.4685,2.9622,2.4685,2.9622,750.0],["1995-05-17",2.9622,2.9622,2.2217,2.2217,1020.0],["1995-05-18",2.2217,2.2217,2.2217,2.2217,0.0],["1995-05-19",2.4685,2.4685,2.4685,2.4685,600.0],["1995-05-22",2.4685,2.7154,2.2217,2.2217,2190.0],["1995-05-23",2.7154,2.7154,2.2217,2.7154,2325.0],["1995-05-24",2.7154,2.7154,2.7154,2.7154,0.0],["1995-05-25",2.7154,2.7154,2.7154,2.7154,975.0],["1995-05-26",2.7154,2.7154,2.7154,2.7154,0.0],["1995-05-30",2.2217,2.2217,2.2217,2.2217,180.0],["1995-05-31",2.2217,2.2217,2.2217,2.2217,0.0],["1995-06-01",2.2217,2.2217,2.2217,2.2217,0.0],["1995-06-02",2.4685,2.4685,2.4685,2.4685,5340.0],["1995-06-05",2.4685,2.4685,2.4685,2.4685,150.0],["1995-06-06",2.4685,2.4685,2.4685,2.4685,1020.0],["1995-06-07",2.2217,2.2217,2.2217,2.2217,465.0],["1995-06-08",2.2217,2.4685,2.2217,2.4685,450.0],["1995-06-09",2.4685,2.4685,2.4685,2.4685,225.0],["1995-06-12",2.4685,2.4685,2.4685,2.4685,1050.0],["1995-06-13",2.7154,2.7154,2.4685,2.4685,840.0],["1995-06-14",2.2217,2.2217,2.2217,2.2217,165.0],["1995-06-15",2.2217,2.7154,2.2217,2.7154,180.0],["1995-06-16",1.9748,1.9748,1.9748,1.9748,150.0],["1995-06-19",1.9748,1.9748,1.9748,1.9748,0.0],["1995-06-20",2.4685,2.4685,1.9748,2.4685,1665.0],["1995-06-21",2.4685,2.4685,2.4685,2.4685,0.0],["1995-06-22",1.9748,1.9748,1.9748,1.9748,600.0],["1995-06-23",1.9748,2.4685,1.9748,2.4685,165.0],["1995-06-26",1.9748,1.9748,1.9748,1.9748,2160.0],["1995-06-27",1.9748,1.9748,1.9748,1.9748,0.0],["1995-06-28",1.728,2.2217,1.728,1.9748,2310.0],["1995-06-29",1.9748,2.2217,1.9748,1.9748,690.0],["1995-06-30",1.9748,1.9748,1.9748,1.9748,0.0],["1995-07-03",1.9748,1.9748,1.9748,1.9748,300.0],["1995-07-05",1.9748,1.9748,1.9748,1.9748,0.0],["1995-07-06",1.9748,2.7154,1.9748,2.2217,1065.0],["1995-07-07",2.2217,2.2217,2.2217,2.2217,0.0],["1995-07-10",2.2217,2.2217,2.2217,2.2217,1170.0],["1995-07-11",2.7154,2.7154,2.4685,2.4685,975.0],["1995-07-12",2.4685,2.4685,2.4685,2.4685,0.0],["1995-07-13",2.2217,2.2217,2.0983,2.0983,1770.0],["1995-07-14",2.0983,2.0983,2.0983,2.0983,0.0],["1995-07-17",2.0983,2.0983,2.0983,2.0983,0.0],["1995-07-18",2.2217,2.4685,2.2217,2.4685,2100.0],["1995-07-19",2.7154,2.7154,2.2217,2.4685,165.0],["1995-07-20",2.2217,2.4685,2.2217,2.4685,750.0],["1995-07-21",2.4685,2.4685,2.4685,2.4685,0.0],["1995-07-24",2.4685,2.4685,2.2217,2.4685,5295.0],["1995-07-25",2.2217,2.2217,2.2217,2.2217,195.0],["1995-07-26",2.2217,2.2217,2.2217,2.2217,2250.0],["1995-07-27",2.2217,2.2217,2.2217,2.2217,0.0],["1995-07-28",1.9748,2.0983,1.9748,2.0983,135.0],["1995-07-31",1.9748,2.7154,1.9748,2.7154,300.0],["1995-08-01",1.9748,1.9748,1.9748,1.9748,225.0],["1995-08-02",1.9748,1.9748,1.9748,1.9748,0.0],["1995-08-03",1.9748,1.9748,1.9748,1.9748,4800.0],["1995-08-04",1.9748,1.9748,1.9748,1.9748,1290.0],["1995-08-07",2.7154,2.7154,2.7154,2.7154,225.0],["1995-08-08",1.9748,2.7154,1.9748,2.7154,1245.0],["1995-08-09",2.7154,2.7154,2.7154,2.7154,300.0],["1995-08-10",1.9748,1.9748,1.9748,1.9748,750.0],["1995-08-11",2.7154,2.7154,1.9748,1.9748,165.0],["1995-08-14",1.9748,1.9748,1.9748,1.9748,0.0],["1995-08-15",2.7154,2.7154,2.7154,2.7154,150.0],["1995-08-16",2.7154,2.7154,2.7154,2.7154,0.0],["1995-08-17",2.7154,2.7154,2.7154,2.7154,0.0],["1995-08-18",1.9748,1.9748,1.9748,1.9748,1545.0],["1995-08-21",1.9748,1.9748,1.9748,1.9748,375.0],["1995-08-22",1.9748,1.9748,1.9748,1.9748,3165.0],["1995-08-23",2.2217,2.2217,2.2217,2.2217,10500.0],["1995-08-24",1.9748,1.9748,1.9748,1.9748,300.0],["1995-08-25",2.7154,2.7154,2.7154,2.7154,450.0],["1995-08-28",2.7154,2.9622,2.4685,2.4685,3465.0],["1995-08-29",2.4685,2.7154,2.4685,2.7154,1830.0],["1995-08-30",2.9622,2.9622,2.2217,2.2217,600.0],["1995-08-31",2.2217,2.2217,2.2217,2.2217,150.0],["1995-09-01",2.2217,2.2217,2.2217,2.2217,0.0],["1995-09-05",2.9622,2.9622,2.4685,2.4685,900.0],["1995-09-06",2.4685,2.9622,2.4685,2.4685,2145.0],["1995-09-07",2.9622,2.9622,2.9622,2.9622,150.0],["1995-09-08",2.4685,2.9622,2.4685,2.9622,750.0],["1995-09-11",2.9622,2.9622,2.7154,2.7154,780.0],["1995-09-12",2.9622,2.9622,2.2217,2.2217,1800.0],["1995-09-13",2.2217,2.2217,2.2217,2.2217,0.0],["1995-09-14",2.2217,2.7154,2.0983,2.4685,1350.0],["1995-09-15",2.7154,2.7154,2.7154,2.7154,1815.0],["1995-09-18",2.7154,2.7154,2.7154,2.7154,0.0],["1995-09-19",2.2217,2.2217,2.2217,2.2217,75.0],["1995-09-20",2.2217,2.2217,2.2217,2.2217,0.0],["1995-09-21",2.2217,2.2217,2.2217,2.2217,0.0],["1995-09-22",2.2217,2.2217,2.2217,2.2217,900.0],["1995-09-25",2.2217,2.2217,2.2217,2.2217,0.0],["1995-09-26",2.2217,2.2217,2.2217,2.2217,0.0],["1995-09-27",2.7154,2.7154,1.9748,1.9748,5250.0],["1995-09-28",1.9748,1.9748,1.9748,1.9748,0.0],["1995-09-29",1.9748,1.9748,1.9748,1.9748,0.0],["1995-10-02",1.9748,2.2217,1.9748,1.9748,360.0],["1995-10-03",1.9748,1.9748,1.9748,1.9748,45.0],["1995-10-04",1.9748,2.2217,1.9748,2.2217,900.0],["1995-10-05",2.2217,2.2217,2.2217,2.2217,0.0],["1995-10-06",2.2217,2.2217,2.2217,2.2217,225.0],["1995-10-09",2.2217,2.2217,2.2217,2.2217,0.0],["1995-10-10",2.2217,2.2217,2.2217,2.2217,300.0],["1995-10-11",2.2217,2.2217,2.2217,2.2217,750.0],["1995-10-12",2.2217,2.2217,2.2217,2.2217,750.0],["1995-10-13",2.7154,2.7154,2.7154,2.7154,30.0],["1995-10-16",2.2217,2.2217,2.2217,2.2217,105.0],["1995-10-17",2.2217,2.7154,2.2217,2.4685,1335.0],["1995-10-18",2.4685,2.4685,2.4685,2.4685,0.0],["1995-10-19",2.4685,2.4685,2.4685,2.4685,0.0],["1995-10-20",2.4685,2.4685,2.4685,2.4685,0.0],["1995-10-23",2.2217,2.2217,2.2217,2.2217,75.0],["1995-10-24",2.2217,2.2217,2.2217,2.2217,15.0],["1995-10-25",2.2217,2.2217,2.2217,2.2217,0.0],["1995-10-26",2.2217,2.4685,2.2217,2.4685,330.0],["1995-10-27",2.2217,2.4685,2.2217,2.4685,1950.0],["1995-10-30",2.4685,2.4685,2.4685,2.4685,0.0],["1995-10-31",2.4685,2.4685,2.4685,2.4685,0.0],["1995-11-01",2.4685,2.4685,2.4685,2.4685,0.0],["1995-11-02",2.4685,2.4685,2.4685,2.4685,0.0],["1995-11-03",2.4685,2.4685,2.4685,2.4685,0.0],["1995-11-06",2.4685,2.4685,2.4685,2.4685,0.0],["1995-11-07",2.9622,2.9622,2.9622,2.9622,210.0],["1995-11-08",2.9622,2.9622,2.9622,2.9622,0.0],["1995-11-09",2.2217,2.2217,2.2217,2.2217,300.0],["1995-11-10",2.2217,2.2217,2.2217,2.2217,1065.0],["1995-11-13",2.2217,2.2217,2.2217,2.2217,900.0],["1995-11-14",2.2217,2.2217,2.2217,2.2217,600.0],["1995-11-15",2.9622,2.9622,2.4685,2.4685,150.0],["1995-11-16",2.2217,2.2217,2.2217,2.2217,1245.0],["1995-11-17",2.2217,2.2217,2.2217,2.2217,0.0],["1995-11-20",2.2217,2.7154,2.2217,2.2217,1395.0],["1995-11-21",2.2217,2.2217,2.2217,2.2217,0.0],["1995-11-22",2.2217,2.2217,2.2217,2.2217,825.0],["1995-11-24",2.2217,2.2217,2.2217,2.2217,0.0],["1995-11-27",2.4685,2.4685,2.4685,2.4685,9750.0],["1995-11-28",2.7154,2.7154,2.4685,2.4685,555.0],["1995-11-29",2.4685,2.4685,2.2217,2.2217,540.0],["1995-11-30",2.4685,2.4685,2.2217,2.2217,225.0],["1995-12-01",2.2217,2.2217,2.2217,2.2217,300.0],["1995-12-04",2.2217,2.4685,2.2217,2.4685,4035.0],["1995-12-05",2.4685,2.4685,2.4685,2.4685,0.0],["1995-12-06",2.4685,2.4685,2.4685,2.4685,0.0],["1995-12-07",2.2217,2.2217,2.2217,2.2217,4800.0],["1995-12-08",2.2217,2.2217,2.2217,2.2217,165.0],["1995-12-11",2.2217,2.2217,2.2217,2.2217,1365.0],["1995-12-12",2.2217,2.4685,2.2217,2.4685,750.0],["1995-12-13",2.4685,2.4685,2.4685,2.4685,0.0],["1995-12-14",2.4685,2.4685,2.4685,2.4685,60.0],["1995-12-15",2.4685,2.7154,2.4685,2.4685,16845.0],["1995-12-18",2.3451,2.4685,2.3451,2.4685,42150.0],["1995-12-19",2.4685,2.4685,2.4685,2.4685,255.0],["1995-12-20",2.8388,2.8388,2.592,2.592,2670.0],["1995-12-21",2.7154,2.8388,2.7154,2.7154,6180.0],["1995-12-22",2.4685,2.4685,2.4685,2.4685,150.0],["1995-12-26",2.4685,2.4685,2.4685,2.4685,825.0],["1995-12-27",2.8388,2.8388,2.592,2.592,9885.0],["1995-12-28",3.2091,3.2091,2.592,2.8388,870.0],["1995-12-29",2.7154,3.2091,2.7154,2.7154,17115.0],["1996-01-02",2.7154,2.7154,2.7154,2.7154,0.0],["1996-01-03",2.7154,2.7154,2.7154,2.7154,0.0],["1996-01-04",2.7154,2.7154,2.7154,2.7154,870.0],["1996-01-05",2.7154,2.9622,2.7154,2.7154,195.0],["1996-01-08",2.7154,3.4559,2.7154,2.7154,1965.0],["1996-01-09",2.7154,3.4559,2.7154,3.4559,1230.0],["1996-01-10",3.2091,3.2091,3.2091,3.2091,600.0],["1996-01-11",2.7154,3.4559,2.7154,3.4559,3420.0],["1996-01-12",2.7154,3.4559,2.7154,3.4559,9525.0],["1996-01-15",3.4559,3.4559,3.4559,3.4559,3750.0],["1996-01-16",2.7154,3.4559,2.7154,3.4559,270.0],["1996-01-17",3.4559,3.4559,2.7154,2.7154,135.0],["1996-01-18",3.2091,3.2091,3.2091,3.2091,300.0],["1996-01-19",2.7154,2.7154,2.7154,2.7154,75.0],["1996-01-22",3.2091,3.2091,3.2091,3.2091,300.0],["1996-01-23",2.7154,2.7154,2.7154,2.7154,1500.0],["1996-01-24",2.7154,2.7154,2.4685,2.7154,3900.0],["1996-01-25",2.4685,2.4685,2.4685,2.4685,1365.0],["1996-01-26",2.7154,2.7154,2.4685,2.7154,1545.0],["1996-01-29",2.9622,2.9622,2.9622,2.9622,3765.0],["1996-01-30",2.9622,2.9622,2.9622,2.9622,1500.0],["1996-01-31",2.4685,2.9622,2.4685,2.4685,4665.0],["1996-02-01",2.4685,2.9622,2.4685,2.4685,390.0],["1996-02-02",2.4685,2.4685,2.4685,2.4685,0.0],["1996-02-05",2.4685,2.4685,2.4685,2.4685,0.0],["1996-02-06",2.4685,2.7154,2.4685,2.7154,300.0],["1996-02-07",2.7154,2.9622,2.7154,2.9622,240.0],["1996-02-08",2.592,2.592,2.592,2.592,600.0],["1996-02-09",2.592,2.592,2.592,2.592,0.0],["1996-02-12",2.4685,2.4685,2.4685,2.4685,150.0],["1996-02-13",2.4685,2.592,2.4685,2.4685,5550.0],["1996-02-14",2.4685,2.4685,2.4685,2.4685,45.0],["1996-02-15",2.4685,2.4685,2.4685,2.4685,0.0],["1996-02-16",2.4685,2.4685,2.4685,2.4685,0.0],["1996-02-20",2.4685,2.4685,2.4685,2.4685,0.0],["1996-02-21",2.4685,2.4685,2.4685,2.4685,0.0],["1996-02-22",2.4685,2.4685,2.4685,2.4685,0.0],["1996-02-23",2.7154,3.4559,2.7154,2.9622,6945.0],["1996-02-26",2.9622,3.4559,2.9622,3.4559,1050.0],["1996-02-27",2.9622,2.9622,2.9622,2.9622,600.0],["1996-02-28",3.4559,3.4559,3.4559,3.4559,75.0],["1996-02-29",3.4559,3.4559,3.4559,3.4559,600.0],["1996-03-01",2.9622,2.9622,2.9622,2.9622,450.0],["1996-03-04",2.9622,2.9622,2.9622,2.9622,180.0],["1996-03-05",2.9622,2.9622,2.9622,2.9622,0.0],["1996-03-06",2.9622,2.9622,2.9622,2.9622,0.0],["1996-03-07",2.9622,2.9622,2.9622,2.9622,15.0],["1996-03-08",2.9622,2.9622,2.9622,2.9622,0.0],["1996-03-11",2.9622,3.2091,2.9622,2.9622,1545.0],["1996-03-12",3.4559,3.4559,3.2091,3.3325,540.0],["1996-03-13",3.4559,4.1965,3.4559,4.1965,5670.0],["1996-03-14",4.1965,4.1965,3.7028,3.9497,4095.0],["1996-03-15",3.8262,3.8262,3.8262,3.8262,1605.0],["1996-03-18",3.8262,3.8262,3.8262,3.8262,0.0],["1996-03-19",4.4434,4.4434,3.7028,3.7028,1380.0],["1996-03-20",3.8262,4.4434,3.8262,3.9497,2430.0],["1996-03-21",3.8262,4.4434,3.8262,4.4434,8535.0],["1996-03-22",3.8262,4.4434,3.8262,4.4434,600.0],["1996-03-25",4.1965,4.1965,3.8262,3.8262,450.0],["1996-03-26",4.1965,4.1965,4.1965,4.1965,150.0],["1996-03-27",4.4434,4.4434,3.9497,3.9497,1185.0],["1996-03-28",3.9497,3.9497,3.9497,3.9497,285.0],["1996-03-29",3.9497,3.9497,3.9497,3.9497,90.0],["1996-04-01",3.9496,4.5668,3.9496,4.5668,2145.0],["1996-04-02",4.8136,4.8136,4.4434,4.4434,1845.0],["1996-04-03",4.6902,4.6902,4.6902,4.6902,45.0],["1996-04-04",4.6902,4.9371,4.6902,4.9371,480.0],["1996-04-08",4.5668,4.9371,4.5668,4.5668,1665.0],["1996-04-09",4.9371,5.9245,4.9371,5.9245,15570.0],["1996-04-10",6.0479,6.4182,5.6776,6.4182,6060.0],["1996-04-11",6.4182,6.4182,5.6776,6.1713,5250.0],["1996-04-12",6.1713,6.1713,5.5542,5.9245,2835.0],["1996-04-15",5.9245,5.9245,5.5542,5.5542,210.0],["1996-04-16",5.5542,5.5542,5.1839,5.4308,10755.0],["1996-04-17",5.0605,5.4308,5.0605,5.0605,3375.0],["1996-04-18",5.4308,5.4308,5.0605,5.0605,615.0],["1996-04-19",5.0605,5.0605,5.0605,5.0605,300.0],["1996-04-22",4.9371,4.9371,4.9371,4.9371,12975.0],["1996-04-23",5.3073,5.3073,5.3073,5.3073,1485.0],["1996-04-24",4.9371,5.3073,4.9371,5.3073,2520.0],["1996-04-25",5.3073,5.3073,5.3073,5.3073,0.0],["1996-04-26",5.3073,5.3073,5.3073,5.3073,315.0],["1996-04-29",5.3073,5.3073,5.3073,5.3073,0.0],["1996-04-30",5.9245,5.9245,5.9245,5.9245,390.0],["1996-05-01",5.9245,5.9245,5.6776,5.6776,555.0],["1996-05-02",5.1839,5.1839,4.6902,4.6902,9720.0],["1996-05-03",4.4434,4.6902,4.1965,4.6902,1920.0],["1996-05-06",4.6902,4.6902,4.6902,4.6902,765.0],["1996-05-07",4.1965,4.6902,4.1965,4.6902,1305.0],["1996-05-08",4.1965,4.1965,4.1965,4.1965,1560.0],["1996-05-09",4.0731,4.4434,4.0731,4.4434,2100.0],["1996-05-10",4.4434,4.4434,4.4434,4.4434,0.0],["1996-05-13",4.3199,4.3199,4.1965,4.1965,900.0],["1996-05-14",4.3199,4.3199,4.1965,4.1965,405.0],["1996-05-15",4.1965,4.4434,4.1965,4.4434,675.0],["1996-05-16",4.1965,4.1965,4.1965,4.1965,180.0],["1996-05-17",4.1965,4.1965,4.1965,4.1965,0.0],["1996-05-20",4.1965,4.1965,4.1965,4.1965,675.0],["1996-05-21",4.1965,4.1965,4.1965,4.1965,0.0],["1996-05-22",4.4434,4.4434,4.4434,4.4434,1335.0],["1996-05-23",4.4434,4.4434,4.4434,4.4434,465.0],["1996-05-24",4.4434,4.4434,4.4434,4.4434,0.0],["1996-05-28",4.4434,4.4434,4.4434,4.4434,1650.0],["1996-05-29",4.6902,4.6902,4.4434,4.4434,1815.0],["1996-05-30",4.4434,4.4434,4.4434,4.4434,2100.0],["1996-05-31",4.6902,4.6902,4.6902,4.6902,300.0],["1996-06-03",4.6902,4.6902,4.6902,4.6902,4515.0],["1996-06-04",5.1839,5.1839,4.9371,5.1839,2550.0],["1996-06-05",4.6902,4.6902,4.6902,4.6902,780.0],["1996-06-06",4.9371,4.9371,4.6902,4.9371,2400.0],["1996-06-07",4.4434,4.4434,4.4434,4.4434,765.0],["1996-06-10",4.6902,4.9371,4.6902,4.6902,570.0],["1996-06-11",4.4434,4.4434,4.4434,4.4434,30.0],["1996-06-12",4.4434,4.4434,4.4434,4.4434,0.0],["1996-06-13",4.4434,4.4434,4.4434,4.4434,3900.0],["1996-06-14",4.4434,4.4434,4.4434,4.4434,11415.0],["1996-06-17",4.9371,4.9371,4.1965,4.9371,675.0],["1996-06-18",4.9371,4.9371,4.9371,4.9371,450.0],["1996-06-19",4.1965,4.9371,4.1965,4.4434,1005.0],["1996-06-20",4.4434,4.4434,4.4434,4.4434,0.0],["1996-06-21",4.6902,5.1839,4.6902,5.1839,1500.0],["1996-06-24",4.4434,4.4434,4.4434,4.4434,300.0],["1996-06-25",4.4434,4.4434,4.1965,4.1965,2430.0],["1996-06-26",4.1965,4.1965,4.1965,4.1965,12825.0],["1996-06-27",4.6902,4.6902,4.1965,4.1965,990.0],["1996-06-28",4.1965,4.1965,4.1965,4.1965,0.0],["1996-07-01",4.1965,4.1965,4.1965,4.1965,405.0],["1996-07-02",4.1965,4.1965,4.1965,4.1965,0.0],["1996-07-03",4.1965,4.1965,4.1965,4.1965,0.0],["1996-07-05",4.1965,4.1965,4.1965,4.1965,750.0],["1996-07-08",4.1965,4.9371,4.1965,4.1965,2175.0],["1996-07-09",4.1965,4.6902,4.1965,4.1965,705.0],["1996-07-10",4.9371,4.9371,4.1965,4.1965,2115.0],["1996-07-11",4.9371,4.9371,4.9371,4.9371,375.0],["1996-07-12",3.9497,4.9371,3.9497,3.9497,6360.0],["1996-07-15",3.9497,3.9497,3.9497,3.9497,0.0],["1996-07-16",4.1965,4.1965,3.7028,4.1965,1560.0],["1996-07-17",3.7028,3.9497,3.7028,3.9497,675.0],["1996-07-18",4.1965,4.1965,3.7028,3.7028,165.0],["1996-07-19",3.9497,3.9497,3.9497,3.9497,300.0],["1996-07-22",3.9497,3.9497,3.9497,3.9497,0.0],["1996-07-23",3.9497,3.9497,3.9497,3.9497,150.0],["1996-07-24",3.9497,3.9497,3.9497,3.9497,765.0],["1996-07-25",3.9497,4.0731,3.9497,3.9497,6030.0],["1996-07-26",3.9497,3.9497,3.9497,3.9497,165.0],["1996-07-29",4.1965,4.1965,4.1965,4.1965,375.0],["1996-07-30",4.1965,4.1965,4.1965,4.1965,17610.0],["1996-07-31",3.9497,3.9497,3.9497,3.9497,195.0],["1996-08-01",3.9497,3.9497,3.9497,3.9497,1500.0],["1996-08-02",3.9497,3.9497,3.9497,3.9497,0.0],["1996-08-05",3.9497,4.6902,3.9497,4.6902,3090.0],["1996-08-06",3.9497,3.9497,3.9497,3.9497,1365.0],["1996-08-07",3.9496,4.4434,3.9496,4.4434,495.0],["1996-08-08",3.9497,3.9497,3.9497,3.9497,150.0],["1996-08-09",3.9497,3.9497,3.9497,3.9497,450.0],["1996-08-12",3.9497,3.9497,3.9497,3.9497,0.0],["1996-08-13",3.9497,3.9497,3.9497,3.9497,0.0],["1996-08-14",4.1965,4.1965,4.1965,4.1965,300.0],["1996-08-15",3.9497,3.9497,3.9497,3.9497,1950.0],["1996-08-16",3.9497,3.9497,3.9497,3.9497,75.0],["1996-08-19",3.9496,4.4434,3.9496,4.4434,2700.0],["1996-08-20",3.9497,3.9497,3.9497,3.9497,765.0],["1996-08-21",3.9497,3.9497,3.9497,3.9497,90.0],["1996-08-22",3.9497,3.9497,3.9497,3.9497,105.0],["1996-08-23",3.9497,3.9497,3.9497,3.9497,0.0],["1996-08-26",4.4434,4.4434,4.1965,4.4434,480.0],["1996-08-27",4.4434,4.4434,4.4434,4.4434,150.0],["1996-08-28",4.4434,4.4434,4.4434,4.4434,0.0],["1996-08-29",3.9496,4.1965,3.9496,4.1965,525.0],["1996-08-30",3.9496,4.1965,3.9496,4.1965,1350.0],["1996-09-03",3.9497,3.9497,3.9497,3.9497,420.0],["1996-09-04",4.1965,4.1965,4.1965,4.1965,900.0],["1996-09-05",4.1965,4.1965,4.1965,4.1965,150.0],["1996-09-06",4.1965,4.1965,4.1965,4.1965,0.0],["1996-09-09",4.1965,4.1965,4.1965,4.1965,420.0],["1996-09-10",4.4434,4.4434,4.4434,4.4434,2055.0],["1996-09-11",4.6902,4.6902,4.4434,4.4434,555.0],["1996-09-12",4.4434,4.4434,4.4434,4.4434,2430.0],["1996-09-13",4.4434,4.4434,4.4434,4.4434,750.0],["1996-09-16",4.4434,4.4434,4.4434,4.4434,0.0],["1996-09-17",4.4434,4.4434,4.4434,4.4434,0.0],["1996-09-18",4.1965,4.1965,4.1965,4.1965,2520.0],["1996-09-19",4.4434,4.4434,4.1965,4.1965,3375.0],["1996-09-20",4.1965,4.1965,4.1965,4.1965,0.0],["1996-09-23",3.9497,3.9497,3.9497,3.9497,600.0],["1996-09-24",3.9497,4.4434,3.9497,3.9497,1500.0],["1996-09-25",3.9497,3.9497,3.9497,3.9497,75.0],["1996-09-26",3.9497,3.9497,3.9497,3.9497,0.0],["1996-09-27",3.9497,3.9497,3.9497,3.9497,90.0],["1996-09-30",3.9497,3.9497,3.9497,3.9497,90.0],["1996-10-01",3.9497,3.9497,3.9497,3.9497,540.0],["1996-10-02",3.9496,4.0731,3.9496,4.0731,3375.0],["1996-10-03",3.9497,3.9497,3.9497,3.9497,30.0],["1996-10-04",3.9497,3.9497,3.9497,3.9497,465.0],["1996-10-07",4.1965,4.1965,4.1965,4.1965,5550.0],["1996-10-08",4.1965,4.1965,4.1965,4.1965,0.0],["1996-10-09",4.1965,4.1965,4.1965,4.1965,300.0],["1996-10-10",4.1965,4.1965,4.1965,4.1965,45.0],["1996-10-11",4.1965,4.1965,4.1965,4.1965,750.0],["1996-10-14",4.1965,4.1965,4.1965,4.1965,300.0],["1996-10-15",4.1965,4.1965,4.1965,4.1965,150.0],["1996-10-16",4.4434,4.4434,4.1965,4.1965,240.0],["1996-10-17",4.4434,4.4434,4.1965,4.1965,6600.0],["1996-10-18",4.1965,4.1965,4.1965,4.1965,0.0],["1996-10-21",4.4434,4.5668,4.4434,4.4434,3525.0],["1996-10-22",4.4434,4.4434,4.4434,4.4434,525.0],["1996-10-23",4.4434,4.4434,4.4434,4.4434,0.0],["1996-10-24",4.4434,4.4434,4.4434,4.4434,0.0],["1996-10-25",4.4434,4.4434,4.4434,4.4434,0.0],["1996-10-28",4.4434,4.4434,4.4434,4.4434,0.0],["1996-10-29",4.4434,4.4434,4.4434,4.4434,1275.0],["1996-10-30",4.4434,4.4434,4.4434,4.4434,300.0],["1996-10-31",4.4434,4.4434,4.4434,4.4434,0.0],["1996-11-01",4.4434,4.4434,4.4434,4.4434,1500.0],["1996-11-04",4.4434,4.4434,4.4434,4.4434,0.0],["1996-11-05",4.4434,4.4434,4.4434,4.4434,750.0],["1996-11-06",4.4434,4.4434,4.4434,4.4434,0.0],["1996-11-07",4.4434,4.4434,4.4434,4.4434,495.0],["1996-11-08",4.4434,4.4434,4.4434,4.4434,240.0],["1996-11-11",4.4434,4.4434,4.4434,4.4434,450.0],["1996-11-12",4.4434,4.9371,4.4434,4.9371,105.0],["1996-11-13",4.4434,4.4434,4.4434,4.4434,45.0],["1996-11-14",4.4434,4.4434,4.4434,4.4434,0.0],["1996-11-15",4.4434,4.4434,4.4434,4.4434,0.0],["1996-11-18",4.4434,4.6902,4.4434,4.6902,4995.0],["1996-11-19",4.6902,4.6902,4.6902,4.6902,0.0],["1996-11-20",4.6902,4.6902,4.6902,4.6902,0.0],["1996-11-21",4.6902,4.6902,4.6902,4.6902,0.0],["1996-11-22",4.4434,4.4434,4.4434,4.4434,675.0],["1996-11-25",4.4434,4.4434,4.4434,4.4434,225.0],["1996-11-26",4.4434,4.4434,4.4434,4.4434,960.0],["1996-11-27",4.4434,4.4434,4.4434,4.4434,0.0],["1996-11-29",4.4434,4.4434,4.4434,4.4434,0.0],["1996-12-02",4.4434,4.9371,4.4434,4.6902,3075.0],["1996-12-03",4.6902,4.6902,4.6902,4.6902,525.0],["1996-12-04",4.4434,4.4434,4.4434,4.4434,165.0],["1996-12-05",4.4434,4.4434,4.4434,4.4434,30.0],["1996-12-06",4.4434,4.4434,4.4434,4.4434,150.0],["1996-12-09",4.4434,4.4434,4.4434,4.4434,0.0],["1996-12-10",4.4434,4.4434,4.4434,4.4434,570.0],["1996-12-11",4.4434,4.4434,4.4434,4.4434,1680.0],["1996-12-12",4.4434,4.4434,4.4434,4.4434,2280.0],["1996-12-13",4.6902,4.6902,4.6902,4.6902,2775.0],["1996-12-16",5.4308,5.4308,4.9371,5.4308,21435.0],["1996-12-17",5.6776,5.6776,5.1839,5.1839,8775.0],["1996-12-18",5.6776,5.6776,5.1839,5.6776,7575.0],["1996-12-19",5.4308,6.665,5.4308,6.1713,9915.0],["1996-12-20",6.1713,6.4182,5.9245,5.9245,5640.0],["1996-12-23",5.6776,5.9245,5.6776,5.6776,4590.0],["1996-12-24",5.6776,5.6776,5.6776,5.6776,255.0],["1996-12-26",5.6776,5.6776,5.6776,5.6776,30.0],["1996-12-27",5.6776,5.6776,5.6776,5.6776,345.0],["1996-12-30",6.1713,6.1713,5.6776,6.0479,4080.0],["1996-12-31",5.6776,5.6776,5.6776,5.6776,375.0],["1997-01-02",6.1713,6.1713,5.6776,5.6776,1515.0],["1997-01-03",5.6776,5.6776,5.6776,5.6776,3450.0],["1997-01-06",5.9245,6.4182,5.9245,5.9245,12285.0],["1997-01-07",6.4182,6.4182,6.4182,6.4182,1500.0],["1997-01-08",5.9245,5.9245,5.9245,5.9245,2355.0],["1997-01-09",5.9245,5.9245,5.9245,5.9245,5400.0],["1997-01-10",5.9245,5.9245,5.9245,5.9245,3105.0],["1997-01-13",5.9245,5.9245,5.9245,5.9245,75.0],["1997-01-14",5.9245,6.1713,5.9245,6.1713,2625.0],["1997-01-15",5.9245,5.9245,5.9245,5.9245,300.0],["1997-01-16",5.9245,6.4182,5.9245,6.4182,5550.0],["1997-01-17",5.9245,5.9245,5.9245,5.9245,150.0],["1997-01-20",6.4182,6.4182,6.4182,6.4182,15.0],["1997-01-21",5.9245,5.9245,5.9245,5.9245,615.0],["1997-01-22",6.1713,6.1713,5.6776,5.9245,3480.0],["1997-01-23",5.9245,5.9245,5.9245,5.9245,0.0],["1997-01-24",5.4308,5.4308,5.4308,5.4308,345.0],["1997-01-27",5.4308,5.4308,5.4308,5.4308,0.0],["1997-01-28",5.4308,5.9245,5.4308,5.9245,825.0],["1997-01-29",5.4308,5.9245,5.4308,5.4308,6630.0],["1997-01-30",5.4308,5.4308,5.4308,5.4308,375.0],["1997-01-31",5.1839,5.1839,5.1839,5.1839,1215.0],["1997-02-03",5.6776,5.6776,5.6776,5.6776,15.0],["1997-02-04",5.1839,5.1839,5.1839,5.1839,765.0],["1997-02-05",5.1839,5.1839,5.1839,5.1839,225.0],["1997-02-06",5.1839,5.1839,5.1839,5.1839,0.0],["1997-02-07",4.9371,4.9371,4.9371,4.9371,1485.0],["1997-02-10",4.9371,4.9371,4.9371,4.9371,315.0],["1997-02-11",4.9371,4.9371,4.9371,4.9371,2085.0],["1997-02-12",4.9371,5.6776,4.9371,5.6776,2700.0],["1997-02-13",5.6776,5.6776,5.6776,5.6776,0.0],["1997-02-14",4.9371,4.9371,4.9371,4.9371,150.0],["1997-02-18",5.4308,5.9245,5.4308,5.9245,2400.0],["1997-02-19",5.9245,5.9245,5.9245,5.9245,0.0],["1997-02-20",5.6776,5.6776,5.6776,5.6776,30.0],["1997-02-21",5.6776,5.6776,5.6776,5.6776,180.0],["1997-02-24",5.6776,5.9245,5.6776,5.9245,1830.0],["1997-02-25",5.9245,6.4182,5.9245,5.9245,3330.0],["1997-02-26",5.9245,6.1713,5.6776,5.9245,28200.0],["1997-02-27",5.6776,5.6776,5.6776,5.6776,75.0],["1997-02-28",6.1713,6.1713,6.1713,6.1713,45.0],["1997-03-03",5.6776,6.1713,5.6776,6.1713,375.0],["1997-03-04",5.9245,5.9245,5.9245,5.9245,120.0],["1997-03-05",5.9245,5.9245,5.9245,5.9245,0.0],["1997-03-06",5.6776,5.6776,5.6776,5.6776,300.0],["1997-03-07",5.6776,5.6776,5.6776,5.6776,0.0],["1997-03-10",5.6776,5.6776,5.6776,5.6776,1260.0],["1997-03-11",5.6776,5.9245,5.6776,5.9245,1275.0],["1997-03-12",5.6776,5.9245,5.6776,5.9245,600.0],["1997-03-13",5.6776,5.6776,5.6776,5.6776,6660.0],["1997-03-14",5.6776,5.9245,5.6776,5.9245,2835.0],["1997-03-17",5.9245,5.9245,5.9245,5.9245,0.0],["1997-03-18",5.6776,5.6776,5.6776,5.6776,2550.0],["1997-03-19",5.9245,5.9245,5.9245,5.9245,2175.0],["1997-03-20",6.1713,6.4182,5.9245,6.1713,47145.0],["1997-03-21",6.1713,6.5416,6.1713,6.1713,1530.0],["1997-03-24",6.1713,6.1713,6.1713,6.1713,0.0],["1997-03-25",6.5416,6.5416,6.5416,6.5416,75.0],["1997-03-26",6.5416,6.9119,6.4182,6.4182,6090.0],["1997-03-27",6.4182,7.1587,6.4182,6.665,3675.0],["1997-03-31",6.4182,6.9119,6.4182,6.4182,4545.0],["1997-04-01",6.4182,6.9119,6.4182,6.9119,2730.0],["1997-04-02",6.9119,6.9119,6.665,6.665,4050.0],["1997-04-03",6.665,6.9119,6.665,6.9119,1575.0],["1997-04-04",6.665,6.665,6.665,6.665,300.0],["1997-04-07",6.665,6.665,6.665,6.665,1050.0],["1997-04-08",6.665,6.665,6.665,6.665,1935.0],["1997-04-09",7.1587,7.1587,6.665,6.665,1800.0],["1997-04-10",6.665,6.9119,6.665,6.665,19785.0],["1997-04-11",6.4182,6.4182,6.4182,6.4182,900.0],["1997-04-14",7.1587,7.1587,7.1587,7.1587,780.0],["1997-04-15",6.4182,6.4182,6.4182,6.4182,420.0],["1997-04-16",6.9119,6.9119,6.4182,6.4182,1170.0],["1997-04-17",6.665,6.665,6.665,6.665,450.0],["1997-04-18",6.9119,6.9119,6.9119,6.9119,1500.0],["1997-04-21",6.9119,6.9119,6.9119,6.9119,0.0],["1997-04-22",7.1587,7.1587,6.665,7.1587,1665.0],["1997-04-23",7.1587,7.1587,6.665,6.665,1200.0],["1997-04-24",6.665,6.665,6.665,6.665,645.0],["1997-04-25",6.665,6.665,6.665,6.665,0.0],["1997-04-28",6.665,6.665,6.665,6.665,300.0],["1997-04-29",6.4182,6.4182,6.4182,6.4182,1080.0],["1997-04-30",6.4182,6.4182,6.4182,6.4182,0.0],["1997-05-01",6.4182,6.4182,6.4182,6.4182,2400.0],["1997-05-02",6.4182,6.4182,6.4182,6.4182,0.0],["1997-05-05",6.1713,6.4182,6.1713,6.4182,5865.0],["1997-05-06",6.4182,6.4182,6.4182,6.4182,0.0],["1997-05-07",6.4182,6.4182,6.4182,6.4182,615.0],["1997-05-08",6.4182,6.4182,6.4182,6.4182,150.0],["1997-05-09",6.4182,6.4182,6.4182,6.4182,1725.0],["1997-05-12",6.4182,6.4182,6.4182,6.4182,75.0],["1997-05-13",6.4182,6.4182,6.4182,6.4182,5100.0],["1997-05-14",6.4182,6.4182,6.4182,6.4182,0.0],["1997-05-15",6.4182,6.4182,6.4182,6.4182,1875.0],["1997-05-16",6.665,6.665,6.665,6.665,375.0],["1997-05-19",6.665,6.665,6.665,6.665,0.0],["1997-05-20",6.9119,6.9119,6.9119,6.9119,1965.0],["1997-05-21",6.9119,6.9119,5.4308,5.4308,4425.0],["1997-05-22",6.1713,6.1713,5.9245,5.9245,2250.0],["1997-05-23",5.9245,5.9245,5.9245,5.9245,0.0],["1997-05-27",6.4182,6.9119,6.1713,6.665,3300.0],["1997-05-28",5.9245,5.9245,5.9245,5.9245,1125.0],["1997-05-29",5.9245,5.9245,5.9245,5.9245,1320.0],["1997-05-30",5.9245,5.9245,5.9245,5.9245,0.0],["1997-06-02",5.9245,5.9245,5.9245,5.9245,0.0],["1997-06-03",5.9245,5.9245,5.9245,5.9245,375.0],["1997-06-04",6.0479,6.0479,5.9245,5.9245,1560.0],["1997-06-05",6.1713,6.1713,5.9245,5.9245,480.0],["1997-06-06",5.9245,5.9245,5.9245,5.9245,225.0],["1997-06-09",5.9245,5.9245,5.9245,5.9245,225.0],["1997-06-10",5.9245,5.9245,5.9245,5.9245,1800.0],["1997-06-11",6.4182,6.4182,5.9245,5.9245,210.0],["1997-06-12",6.1713,6.1713,6.1713,6.1713,585.0],["1997-06-13",6.1713,6.1713,6.1713,6.1713,1500.0],["1997-06-16",5.9245,6.0479,5.9245,5.9245,3210.0],["1997-06-17",5.9245,5.9245,5.9245,5.9245,630.0],["1997-06-18",5.9245,5.9245,5.9245,5.9245,300.0],["1997-06-19",5.9245,5.9245,5.9245,5.9245,1995.0],["1997-06-20",5.9245,6.4182,5.9245,6.4182,675.0],["1997-06-23",5.9245,6.0479,5.6776,6.0479,3600.0],["1997-06-24",5.9245,6.4182,5.9245,6.4182,11850.0],["1997-06-25",6.4182,6.4182,6.4182,6.4182,0.0],["1997-06-26",5.6776,5.6776,5.6776,5.6776,135.0],["1997-06-27",5.6776,5.6776,5.6776,5.6776,0.0],["1997-06-30",5.6776,5.6776,5.6776,5.6776,150.0],["1997-07-01",6.4182,6.4182,6.4182,6.4182,150.0],["1997-07-02",5.6776,5.6776,5.6776,5.6776,450.0],["1997-07-03",5.6776,5.6776,5.6776,5.6776,75.0],["1997-07-07",5.6776,5.6776,5.6776,5.6776,0.0],["1997-07-08",5.6776,5.6776,5.6776,5.6776,765.0],["1997-07-09",5.6776,5.6776,5.6776,5.6776,0.0],["1997-07-10",5.6776,5.6776,5.6776,5.6776,1725.0],["1997-07-11",5.6776,5.6776,5.6776,5.6776,0.0],["1997-07-14",5.6776,5.6776,5.6776,5.6776,0.0],["1997-07-15",5.4308,5.4308,5.4308,5.4308,75.0],["1997-07-16",5.4308,5.4308,5.4308,5.4308,0.0],["1997-07-17",5.4308,5.4308,5.4308,5.4308,30.0],["1997-07-18",5.4308,5.4308,5.4308,5.4308,0.0],["1997-07-21",5.9245,6.1713,5.9245,6.1713,1560.0],["1997-07-22",5.9245,5.9245,5.9245,5.9245,1110.0],["1997-07-23",5.9245,6.4182,5.9245,6.4182,3255.0],["1997-07-24",6.4182,6.4182,6.4182,6.4182,1890.0],["1997-07-25",6.4182,6.4182,6.4182,6.4182,247755.0],["1997-07-28",6.4182,6.4182,6.4182,6.4182,0.0],["1997-07-29",6.4182,6.4182,5.6776,6.4182,255.0],["1997-07-30",6.1713,6.1713,5.6776,6.1713,5745.0],["1997-07-31",5.9245,6.1713,5.9245,6.1713,3285.0],["1997-08-01",5.9245,6.1713,5.9245,5.9245,25605.0],["1997-08-04",5.9245,6.1713,5.9245,5.9245,118440.0],["1997-08-05",5.9245,5.9245,5.6776,5.6776,51345.0],["1997-08-06",5.6776,6.1713,5.6776,6.1713,1485.0],["1997-08-07",5.6776,5.6776,5.6776,5.6776,12255.0],["1997-08-08",5.6776,6.1713,5.6776,5.6776,20610.0],["1997-08-11",5.6776,5.9245,5.6776,5.6776,13665.0],["1997-08-12",5.9245,5.9245,5.5542,5.5542,15555.0],["1997-08-13",5.5542,5.5542,5.5542,5.5542,4455.0],["1997-08-14",5.6776,6.0479,5.5542,5.9245,9750.0],["1997-08-15",5.5542,5.9245,5.5542,5.801,36735.0],["1997-08-18",5.9245,5.9245,5.5542,5.6776,4260.0],["1997-08-19",5.6776,5.801,5.5542,5.801,68565.0],["1997-08-20",5.5542,5.6776,5.5542,5.6776,32220.0],["1997-08-21",5.5542,5.6776,5.5542,5.5542,18885.0],["1997-08-22",5.4308,5.6776,5.4308,5.4308,6600.0],["1997-08-25",5.4308,5.5542,5.4308,5.5542,32460.0],["1997-08-26",5.5542,5.8011,5.5542,5.5542,57795.0],["1997-08-27",5.6776,5.6776,5.5542,5.5542,37875.0],["1997-08-28",5.5542,5.8011,5.5542,5.5542,61710.0],["1997-08-29",5.5542,5.5542,5.5542,5.5542,18555.0],["1997-09-02",5.5542,5.5542,5.5542,5.5542,11040.0],["1997-09-03",5.801,5.801,5.5542,5.801,3840.0],["1997-09-04",6.0726,6.159,6.0726,6.0726,46500.0],["1997-09-05",6.0726,6.0726,6.0726,6.0726,10350.0],["1997-09-08",5.9738,6.0232,5.9738,6.0232,600.0],["1997-09-09",6.2207,6.2207,6.122,6.2207,77400.0],["1997-09-10",6.2701,6.3194,6.1713,6.1713,193500.0],["1997-09-11",6.2207,6.3688,6.2207,6.2207,339000.0],["1997-09-12",6.2207,6.2701,6.1713,6.1713,75300.0],["1997-09-15",6.2207,6.2207,6.2207,6.2207,3300.0],["1997-09-16",6.2207,6.2207,6.196,6.196,35550.0],["1997-09-17",6.2207,6.2454,6.2207,6.2207,19800.0],["1997-09-18",6.3688,6.4676,6.3688,6.4429,314400.0],["1997-09-19",6.4182,6.4676,6.3688,6.4676,55500.0],["1997-09-22",6.3688,6.3688,6.3688,6.3688,6450.0],["1997-09-23",6.3688,6.3688,6.3688,6.3688,15750.0],["1997-09-24",6.3688,6.3688,6.3688,6.3688,450.0],["1997-09-25",6.4182,6.5169,6.3688,6.4182,99750.0],["1997-09-26",6.3688,6.3688,6.2701,6.2701,46650.0],["1997-09-29",6.2701,6.2701,6.2701,6.2701,4500.0],["1997-09-30",6.2701,6.2701,6.2701,6.2701,1800.0],["1997-10-01",6.4182,6.4182,6.4182,6.4182,30000.0],["1997-10-02",6.3688,6.3688,6.3194,6.3688,120450.0],["1997-10-03",6.2701,6.2701,6.2701,6.2701,900.0],["1997-10-06",6.3194,6.3194,6.3194,6.3194,7800.0],["1997-10-07",6.4182,6.4182,6.3194,6.3194,15000.0],["1997-10-08",6.3688,6.3688,6.3688,6.3688,27900.0],["1997-10-09",6.2207,6.2701,6.2207,6.2207,1950.0],["1997-10-10",6.2207,6.2207,6.2207,6.2207,3150.0],["1997-10-13",6.2701,6.2701,6.2701,6.2701,750.0],["1997-10-14",6.2948,6.2948,6.2948,6.2948,300.0],["1997-10-15",6.2948,6.2948,6.2207,6.2207,3900.0],["1997-10-16",6.1713,6.1713,6.1713,6.1713,600.0],["1997-10-17",6.1713,6.1713,6.1713,6.1713,0.0],["1997-10-20",6.122,6.122,6.122,6.122,3750.0],["1997-10-21",6.122,6.122,6.122,6.122,0.0],["1997-10-22",6.0726,6.3194,6.0726,6.0726,16650.0],["1997-10-23",6.0726,6.0973,6.0726,6.0726,43950.0],["1997-10-24",6.1713,6.1713,6.0726,6.0726,13800.0],["1997-10-27",6.0726,6.122,6.0232,6.0232,13950.0],["1997-10-28",5.9245,5.9738,5.7764,5.8751,62250.0],["1997-10-29",5.8257,5.8751,5.8257,5.8751,15750.0],["1997-10-30",5.7764,5.8257,5.727,5.727,36300.0],["1997-10-31",5.727,5.7764,5.727,5.727,21000.0],["1997-11-03",5.727,5.727,5.727,5.727,150.0],["1997-11-04",5.7764,5.8751,5.7764,5.7764,23100.0],["1997-11-05",5.8751,5.9862,5.8751,5.9862,23550.0],["1997-11-06",5.9738,6.159,5.9738,6.0232,23400.0],["1997-11-07",6.0232,6.0232,6.0232,6.0232,300.0],["1997-11-10",6.0356,6.0356,5.8751,5.9245,52500.0],["1997-11-11",5.9738,6.0356,5.8751,5.9245,14850.0],["1997-11-12",5.9738,5.9738,5.9245,5.9245,8550.0],["1997-11-13",6.0356,6.0356,6.0356,6.0356,17550.0],["1997-11-14",5.8751,6.0232,5.8257,6.0232,9600.0],["1997-11-17",6.196,6.196,5.9245,5.9245,25350.0],["1997-11-18",6.0232,6.0232,6.0232,6.0232,55950.0],["1997-11-19",6.0232,6.0232,5.9738,5.9738,6900.0],["1997-11-20",5.9985,5.9985,5.9245,5.9245,2550.0],["1997-11-21",5.9738,5.9738,5.9738,5.9738,9450.0],["1997-11-24",5.9738,5.9738,5.9738,5.9738,8250.0],["1997-11-25",5.9245,6.0232,5.8751,5.8751,45900.0],["1997-11-26",5.8751,5.8751,5.8751,5.8751,900.0],["1997-11-28",5.8751,5.9245,5.8751,5.9245,13800.0],["1997-12-01",5.9245,5.9245,5.8751,5.8751,15900.0],["1997-12-02",5.8751,5.8751,5.8751,5.8751,12300.0],["1997-12-03",5.8751,5.8751,5.8751,5.8751,900.0],["1997-12-04",5.8751,5.8751,5.8257,5.8257,9750.0],["1997-12-05",5.7764,5.7764,5.7764,5.7764,150.0],["1997-12-08",5.8257,5.9245,5.7764,5.9245,1800.0],["1997-12-09",5.7764,5.7764,5.7764,5.7764,1950.0],["1997-12-10",5.9245,5.9245,5.9245,5.9245,150.0],["1997-12-11",5.9245,5.9245,5.9245,5.9245,0.0],["1997-12-12",5.7764,5.7764,5.7764,5.7764,300.0],["1997-12-15",5.7764,5.8257,5.727,5.727,16200.0],["1997-12-16",5.727,5.727,5.6776,5.6776,4050.0],["1997-12-17",5.6776,5.6776,5.6776,5.6776,7650.0],["1997-12-18",5.6776,5.6776,5.6283,5.6283,19950.0],["1997-12-19",5.5789,5.6283,5.5789,5.6283,5250.0],["1997-12-22",5.6282,5.6776,5.4801,5.5295,22050.0],["1997-12-23",5.4801,5.5789,5.4801,5.5789,5100.0],["1997-12-24",5.5789,5.5789,5.5789,5.5789,0.0],["1997-12-26",5.4801,5.4801,5.4801,5.4801,1800.0],["1997-12-29",5.7764,5.7764,5.5789,5.5789,1050.0],["1997-12-30",5.727,5.727,5.5789,5.5789,7500.0],["1997-12-31",5.6776,5.6776,5.6283,5.6283,3000.0],["1998-01-02",5.6283,5.6283,5.6283,5.6283,3300.0],["1998-01-05",5.6283,5.6283,5.6283,5.6283,23400.0],["1998-01-06",5.5789,5.6283,5.5789,5.5789,19500.0],["1998-01-07",5.5789,5.5789,5.5789,5.5789,450.0],["1998-01-08",6.1713,6.4182,6.0232,6.1713,378600.0],["1998-01-09",6.122,6.122,6.0726,6.0726,109650.0],["1998-01-12",6.0232,6.0726,5.9245,5.9245,100350.0],["1998-01-13",5.9245,5.9245,5.9245,5.9245,3450.0],["1998-01-14",5.9245,6.0479,5.9245,6.0479,32700.0],["1998-01-15",6.0232,6.122,6.0232,6.0726,17400.0],["1998-01-16",6.0726,6.2207,6.0726,6.2207,1200.0],["1998-01-20",6.122,6.2207,6.122,6.2207,59400.0],["1998-01-21",6.0726,6.0726,6.0726,6.0726,750.0],["1998-01-22",6.2207,6.2207,6.1466,6.1466,49650.0],["1998-01-23",6.2207,6.3194,6.2207,6.2207,67500.0],["1998-01-26",6.2207,6.2454,6.1713,6.2207,94350.0],["1998-01-27",6.2701,6.2701,6.1713,6.2701,156300.0],["1998-01-28",6.2207,6.2701,6.2207,6.2207,10950.0],["1998-01-29",6.2207,6.3441,6.2207,6.2701,1614150.0],["1998-01-30",6.4676,6.5169,6.4182,6.4922,149700.0],["1998-02-02",6.5663,6.6157,6.5169,6.6157,25650.0],["1998-02-03",6.7144,6.7144,6.6157,6.7144,817500.0],["1998-02-04",6.7144,6.7391,6.7144,6.7391,11550.0],["1998-02-05",6.8131,6.8131,6.7144,6.7144,33150.0],["1998-02-06",6.7144,6.7144,6.7144,6.7144,5400.0],["1998-02-09",6.7638,6.7638,6.7144,6.7144,8700.0],["1998-02-10",6.665,6.665,6.665,6.665,1500.0],["1998-02-11",6.665,6.7638,6.665,6.665,23550.0],["1998-02-12",6.7638,6.8131,6.7144,6.8131,92850.0],["1998-02-13",6.7144,6.8131,6.7144,6.8131,5100.0],["1998-02-17",6.7144,6.8131,6.7144,6.8131,31800.0],["1998-02-18",6.7638,6.7638,6.7144,6.7144,47100.0],["1998-02-19",6.7144,6.7638,6.7144,6.7391,45300.0],["1998-02-20",6.7638,6.7638,6.7144,6.7144,4500.0],["1998-02-23",6.7391,6.7885,6.7144,6.7885,149700.0],["1998-02-24",6.8378,7.0106,6.8131,6.9613,85650.0],["1998-02-25",7.2081,7.2081,7.1587,7.1587,278700.0],["1998-02-26",7.3069,7.5043,7.3069,7.5043,235050.0],["1998-02-27",7.6524,7.6524,7.5043,7.5537,93750.0],["1998-03-02",7.455,7.455,7.4056,7.4056,26400.0],["1998-03-03",7.4056,7.4796,7.4056,7.4796,57450.0],["1998-03-04",7.4056,7.455,7.3562,7.455,10050.0],["1998-03-05",7.3562,7.3562,7.3562,7.3562,600.0],["1998-03-06",7.3069,7.4056,7.3069,7.3562,170850.0],["1998-03-09",7.3069,7.3069,7.3069,7.3069,1500.0],["1998-03-10",7.3069,7.3069,7.3069,7.3069,17850.0],["1998-03-11",7.3069,7.3069,7.3069,7.3069,2700.0],["1998-03-12",7.3315,7.3562,7.3315,7.3562,46500.0],["1998-03-13",7.4056,7.4303,7.4056,7.4056,17400.0],["1998-03-16",7.4056,7.4303,7.4056,7.4303,26850.0],["1998-03-17",7.4056,7.4303,7.4056,7.4056,1800.0],["1998-03-18",7.4056,7.5537,7.4056,7.5043,36450.0],["1998-03-19",7.5043,7.5043,7.4797,7.5043,238650.0],["1998-03-20",7.5043,7.5043,7.455,7.455,4350.0],["1998-03-23",7.6031,7.6031,7.455,7.455,40950.0],["1998-03-24",7.5043,7.5043,7.455,7.455,67800.0],["1998-03-25",7.5537,7.6031,7.455,7.5537,289650.0],["1998-03-26",7.5537,7.7512,7.5043,7.7512,393900.0],["1998-03-27",7.8499,7.9487,7.7018,7.9487,1172250.0],["1998-03-30",8.0968,8.1955,8.0968,8.1462,517200.0],["1998-03-31",8.1955,8.2449,8.0474,8.0968,468150.0],["1998-04-01",7.998,8.0721,7.998,8.0474,56550.0],["1998-04-02",7.8993,7.9487,7.8993,7.9487,62250.0],["1998-04-03",7.8499,8.0474,7.8499,7.8499,48900.0],["1998-04-06",7.8499,7.8993,7.8499,7.8993,6300.0],["1998-04-07",8.3436,8.4177,8.2449,8.2449,221400.0],["1998-04-08",8.4671,8.4671,8.393,8.4177,222450.0],["1998-04-09",8.4918,8.6892,8.4918,8.6399,199650.0],["1998-04-13",8.5905,8.6399,8.5411,8.5658,38850.0],["1998-04-14",8.6399,8.7386,8.6399,8.7386,76350.0],["1998-04-15",8.7139,8.7386,8.6892,8.6892,18000.0],["1998-04-16",8.7633,8.8373,8.6892,8.788,420150.0],["1998-04-17",8.788,8.8373,8.788,8.8127,163950.0],["1998-04-20",8.788,8.788,8.6399,8.6399,35400.0],["1998-04-21",8.6892,8.7386,8.6892,8.7386,96900.0],["1998-04-22",8.6399,8.7139,8.6399,8.7139,5550.0],["1998-04-23",8.6892,8.7139,8.6399,8.6399,18600.0],["1998-04-24",8.6892,8.6892,8.6645,8.6645,1350.0],["1998-04-27",8.6645,8.6645,8.5411,8.5411,36000.0],["1998-04-28",8.5411,8.5905,8.4917,8.5411,651600.0],["1998-04-29",8.4424,8.4917,8.393,8.393,21450.0],["1998-04-30",8.393,8.393,8.3683,8.393,87000.0],["1998-05-01",8.3683,8.3683,8.3683,8.3683,3000.0],["1998-05-04",8.393,8.393,8.3436,8.3436,15900.0],["1998-05-05",8.4917,8.4917,8.4917,8.4917,450.0],["1998-05-06",8.4917,8.4917,8.4917,8.4917,8550.0],["1998-05-07",8.4917,9.0348,8.4917,8.8373,107250.0],["1998-05-08",8.8867,8.9855,8.8867,8.8867,43050.0],["1998-05-11",8.8867,8.9855,8.8867,8.9855,80700.0],["1998-05-12",8.788,8.8867,8.7386,8.7386,49350.0],["1998-05-13",8.788,8.8373,8.788,8.8127,38700.0],["1998-05-14",8.8373,8.8373,8.6892,8.8127,3000.0],["1998-05-15",8.6892,8.7139,8.6892,8.7139,7650.0],["1998-05-18",8.7386,8.7386,8.7386,8.7386,1650.0],["1998-05-19",8.6399,8.6892,8.6399,8.6892,750.0],["1998-05-20",8.6892,8.6892,8.6892,8.6892,0.0],["1998-05-21",8.8373,8.8373,8.7386,8.7386,2700.0],["1998-05-22",8.9855,9.0842,8.9855,9.0348,67050.0],["1998-05-26",9.0842,9.1829,9.0842,9.1336,81300.0],["1998-05-27",9.1336,9.1583,8.9855,9.0348,531750.0],["1998-05-28",9.0595,9.0595,9.0348,9.0595,103200.0],["1998-05-29",9.0842,9.1829,9.0842,9.1336,242700.0],["1998-06-01",9.1829,9.2076,9.1336,9.1583,326250.0],["1998-06-02",9.331,9.331,9.2076,9.2323,3750.0],["1998-06-03",9.331,9.3557,9.2817,9.2817,8400.0],["1998-06-04",9.4792,9.4792,9.2817,9.2817,3450.0],["1998-06-05",9.4792,9.4792,9.3804,9.4298,20550.0],["1998-06-08",9.7754,9.9235,9.726,9.7754,132600.0],["1998-06-09",9.726,9.8248,9.6766,9.6766,34950.0],["1998-06-10",9.8248,9.8248,9.8248,9.8248,1650.0],["1998-06-11",9.6766,9.6766,9.2323,9.2323,42450.0],["1998-06-12",9.2817,9.4792,9.0842,9.2817,255600.0],["1998-06-15",8.9855,9.2323,8.9855,8.9855,11100.0],["1998-06-16",9.1336,9.1336,8.9855,8.9855,38700.0],["1998-06-17",8.9361,9.0842,8.8867,8.8867,38250.0],["1998-06-18",8.8867,9.1336,8.8867,9.1336,1050.0],["1998-06-19",8.8867,8.8867,8.8867,8.8867,6750.0],["1998-06-22",8.9361,8.9855,8.9361,8.9361,10950.0],["1998-06-23",8.8373,8.8373,8.8373,8.8373,1200.0],["1998-06-24",8.5905,8.5905,8.1708,8.1708,37200.0],["1998-06-25",8.2943,8.3436,8.2943,8.2943,469800.0],["1998-06-26",8.2943,8.319,8.2943,8.2943,333750.0],["1998-06-29",8.5905,8.5905,8.2449,8.2943,97200.0],["1998-06-30",8.393,8.4671,8.393,8.4177,3300.0],["1998-07-01",8.4917,8.4917,8.393,8.393,1050.0],["1998-07-02",8.4424,8.4917,8.4424,8.4917,120750.0],["1998-07-06",8.4424,8.5905,8.4424,8.4424,11400.0],["1998-07-07",8.5411,8.6399,8.5411,8.5411,12600.0],["1998-07-08",8.6399,8.8373,8.6399,8.7386,74400.0],["1998-07-09",8.7386,8.8373,8.6399,8.8373,26850.0],["1998-07-10",8.5411,8.788,8.5411,8.6892,45300.0],["1998-07-13",8.6645,8.6645,8.4424,8.4917,31800.0],["1998-07-14",8.393,8.393,8.3436,8.3436,6150.0],["1998-07-15",8.6892,8.6892,8.6152,8.6892,36150.0],["1998-07-16",8.5905,8.5905,8.5411,8.5411,3300.0],["1998-07-17",8.6892,8.7139,8.6892,8.6892,327000.0],["1998-07-20",8.7386,8.7386,8.7139,8.7139,136200.0],["1998-07-21",8.7386,8.788,8.5905,8.5905,215850.0],["1998-07-22",8.4917,8.4917,8.393,8.393,10050.0],["1998-07-23",8.1462,8.1462,8.0968,8.0968,1800.0],["1998-07-24",8.0474,8.0474,8.0227,8.0227,2400.0],["1998-07-27",8.0474,8.2449,8.0474,8.0474,2550.0],["1998-07-28",7.8993,7.9487,7.8993,7.9487,34800.0],["1998-07-29",7.8993,7.8993,7.8006,7.8006,27000.0],["1998-07-30",7.9487,7.9487,7.8006,7.8993,370050.0],["1998-07-31",7.7512,7.8993,7.7512,7.8993,49950.0],["1998-08-03",7.7018,7.8006,7.5537,7.5537,49800.0],["1998-08-04",7.5043,7.6031,7.4056,7.4056,192900.0],["1998-08-05",7.3069,7.3069,6.9859,7.0106,80550.0],["1998-08-06",7.0106,7.1094,7.0106,7.1094,18150.0],["1998-08-07",7.1094,7.2575,7.1094,7.2575,67500.0],["1998-08-10",7.1094,7.1094,7.06,7.06,8400.0],["1998-08-11",7.1587,7.1587,6.9613,6.9613,19050.0],["1998-08-12",7.1094,7.1094,7.1094,7.1094,27600.0],["1998-08-13",7.06,7.1094,6.9119,7.1094,22500.0],["1998-08-14",6.8131,6.8131,6.7638,6.8131,7500.0],["1998-08-17",6.7638,6.7638,6.6157,6.6403,213000.0],["1998-08-18",6.6157,6.9119,6.6157,6.9119,7950.0],["1998-08-19",6.665,6.8625,6.665,6.8131,17400.0],["1998-08-20",6.6897,6.7144,6.6897,6.7144,7050.0],["1998-08-21",6.7638,6.9613,6.6157,6.6157,159150.0],["1998-08-24",6.665,6.665,6.665,6.665,1200.0],["1998-08-25",6.7638,6.7638,6.665,6.665,42000.0],["1998-08-26",6.5663,6.5663,6.2701,6.2701,45600.0],["1998-08-27",6.122,6.122,5.8257,5.8257,21300.0],["1998-08-28",5.8751,5.8751,5.8751,5.8751,8100.0],["1998-08-31",5.8257,5.8257,5.7764,5.7764,40050.0],["1998-09-01",5.7764,5.7764,5.7764,5.7764,0.0],["1998-09-02",5.9492,6.1466,5.9492,6.1466,6900.0],["1998-09-03",6.0232,6.2207,6.0232,6.2207,1800.0],["1998-09-04",6.4676,6.4676,6.4676,6.4676,750.0],["1998-09-08",6.4676,6.4676,6.4676,6.4676,0.0],["1998-09-09",6.8378,6.9613,6.8378,6.8625,4500.0],["1998-09-10",6.7144,6.7144,6.5663,6.5663,18750.0],["1998-09-11",6.5169,6.5169,6.4182,6.4182,55650.0],["1998-09-14",6.4182,6.4182,6.4182,6.4182,0.0],["1998-09-15",6.4676,6.4676,6.2701,6.2701,900.0],["1998-09-16",6.2207,6.2207,6.2207,6.2207,300.0],["1998-09-17",5.8751,5.8751,5.7764,5.7764,3300.0],["1998-09-18",5.6283,5.6283,5.4801,5.4801,7500.0],["1998-09-21",5.1345,5.1345,5.0358,5.0852,16350.0],["1998-09-22",5.2333,5.2333,5.2333,5.2333,15300.0],["1998-09-23",5.2827,5.332,5.1839,5.1839,46050.0],["1998-09-24",5.332,5.332,5.0852,5.0852,39150.0],["1998-09-25",4.9864,4.9864,4.8877,4.8877,1800.0],["1998-09-28",4.9371,4.9617,4.9371,4.9371,181800.0],["1998-09-29",5.0605,5.2333,5.0605,5.0852,94500.0],["1998-09-30",5.0852,5.0852,5.0852,5.0852,0.0],["1998-10-01",5.2333,5.332,5.2333,5.332,13650.0],["1998-10-02",5.332,5.332,5.332,5.332,0.0],["1998-10-05",5.1839,5.1839,4.9371,4.9371,8700.0],["1998-10-06",5.0358,5.1345,5.0358,5.1345,17400.0],["1998-10-07",5.0358,5.0358,5.0358,5.0358,13350.0],["1998-10-08",5.1345,5.1345,4.9864,5.1345,2850.0],["1998-10-09",5.1839,5.1839,4.8877,4.8877,26550.0],["1998-10-12",4.8877,5.0852,4.8877,5.0852,6000.0],["1998-10-13",5.0852,5.0852,4.8877,4.8877,750.0],["1998-10-14",5.1345,5.1345,5.1345,5.1345,47700.0],["1998-10-15",4.8877,4.8877,4.8877,4.8877,450.0],["1998-10-16",5.1839,5.3814,5.0852,5.3814,36300.0],["1998-10-19",5.3814,5.4308,5.3814,5.4308,450.0],["1998-10-20",5.2333,5.2333,5.2333,5.2333,1200.0],["1998-10-21",5.8257,6.0232,5.8257,6.0232,12600.0],["1998-10-22",6.3194,6.3688,6.3194,6.3688,119550.0],["1998-10-23",6.3194,6.3194,6.3194,6.3194,2850.0],["1998-10-26",6.5169,6.6157,6.3194,6.6157,6000.0],["1998-10-27",6.3688,6.3688,6.3688,6.3688,15150.0],["1998-10-28",6.3688,6.3688,6.3688,6.3688,0.0],["1998-10-29",6.0726,6.0726,6.0726,6.0726,1500.0],["1998-10-30",6.3688,6.3688,6.3688,6.3688,300.0],["1998-11-02",6.1713,6.3194,6.1713,6.3194,1950.0],["1998-11-03",6.1713,6.1713,6.122,6.122,7200.0],["1998-11-04",6.2454,6.3688,6.2454,6.2701,116550.0],["1998-11-05",6.2701,6.2824,6.2701,6.2824,28050.0],["1998-11-06",6.2701,6.2701,6.2701,6.2701,38100.0],["1998-11-09",6.2454,6.2701,6.2454,6.2701,3300.0],["1998-11-10",6.122,6.122,6.122,6.122,6150.0],["1998-11-11",6.122,6.122,6.0726,6.0726,9300.0],["1998-11-12",6.0232,6.0232,6.0232,6.0232,3900.0],["1998-11-13",6.0232,6.122,6.0232,6.122,1650.0],["1998-11-16",6.2701,6.2701,6.2701,6.2701,450.0],["1998-11-17",6.2701,6.2701,6.2701,6.2701,0.0],["1998-11-18",6.0232,6.0232,5.9245,5.9245,279900.0],["1998-11-19",5.9245,5.9245,5.9245,5.9245,0.0],["1998-11-20",5.9245,6.0232,5.9245,6.0232,600.0],["1998-11-23",5.9245,5.9245,5.9245,5.9245,150.0],["1998-11-24",5.9245,5.9245,5.9245,5.9245,0.0],["1998-11-25",5.7764,5.7764,5.7764,5.7764,300.0],["1998-11-27",5.7764,5.9245,5.7764,5.9245,22800.0],["1998-11-30",6.0232,6.122,6.0232,6.122,13800.0],["1998-12-01",5.9738,6.122,5.9738,6.0973,24000.0],["1998-12-02",6.0726,6.0726,6.0726,6.0726,450.0],["1998-12-03",6.122,6.3194,6.122,6.122,1800.0],["1998-12-04",6.122,6.122,6.122,6.122,300.0],["1998-12-07",6.122,6.122,6.122,6.122,0.0],["1998-12-08",6.3194,6.3194,6.3194,6.3194,150.0],["1998-12-09",6.0726,6.3194,6.0726,6.3194,1350.0],["1998-12-10",6.3194,6.3194,6.3194,6.3194,0.0],["1998-12-11",6.0232,6.0232,6.0232,6.0232,1800.0],["1998-12-14",5.9738,5.9738,5.7764,5.7764,28950.0],["1998-12-15",5.7764,5.7764,5.7764,5.7764,0.0],["1998-12-16",5.7764,5.7764,5.7764,5.7764,3000.0],["1998-12-17",5.7764,5.7764,5.7764,5.7764,0.0],["1998-12-18",5.7764,5.7764,5.7764,5.7764,0.0],["1998-12-21",5.727,5.9245,5.6776,5.6776,2850.0],["1998-12-22",5.6776,5.6776,5.6776,5.6776,0.0],["1998-12-23",6.0232,6.0726,6.0232,6.0479,10650.0],["1998-12-24",6.0479,6.0479,6.0479,6.0479,0.0],["1998-12-28",5.9738,5.9738,5.9245,5.9245,7350.0],["1998-12-29",5.9738,6.122,5.9738,6.122,5550.0],["1998-12-30",6.122,6.122,6.122,6.122,0.0],["1998-12-31",5.9738,6.122,5.9738,6.122,24750.0],["1999-01-04",5.9738,6.1713,5.9738,6.1713,540300.0],["1999-01-05",6.2207,6.3688,6.1713,6.3688,17400.0],["1999-01-06",6.4676,6.7144,6.4676,6.7144,19050.0],["1999-01-07",6.7144,6.7144,6.6157,6.6157,6450.0],["1999-01-08",6.665,6.8131,6.665,6.8131,300.0],["1999-01-11",6.8131,6.8131,6.7638,6.7638,9600.0],["1999-01-12",7.3069,7.529,7.3069,7.4056,152700.0],["1999-01-13",7.5043,7.5043,7.3069,7.4056,8700.0],["1999-01-14",7.5043,7.6031,7.5043,7.6031,26400.0],["1999-01-15",7.6031,7.6031,7.6031,7.6031,0.0],["1999-01-19",7.5043,7.5043,7.4056,7.4056,10650.0],["1999-01-20",7.4056,7.4056,7.3069,7.3069,14400.0],["1999-01-21",7.3069,7.5043,7.3069,7.3069,27750.0],["1999-01-22",7.3069,7.6031,7.3069,7.3069,750.0],["1999-01-25",7.4056,7.4056,7.4056,7.4056,300.0],["1999-01-26",7.5043,7.5043,7.5043,7.5043,25500.0],["1999-01-27",7.5537,7.5537,7.5537,7.5537,450.0],["1999-01-28",7.5537,7.5537,7.5537,7.5537,0.0],["1999-01-29",7.4303,7.5043,7.4303,7.5043,1950.0],["1999-02-01",7.3562,7.3562,7.3562,7.3562,5700.0],["1999-02-02",7.3562,7.3562,7.3562,7.3562,1800.0],["1999-02-03",7.3562,7.3562,7.3562,7.3562,2550.0],["1999-02-04",7.3562,7.455,7.3562,7.4056,8250.0],["1999-02-05",7.6524,7.8993,7.5537,7.8993,19200.0],["1999-02-08",8.1462,8.2943,8.1462,8.1462,25200.0],["1999-02-09",8.2943,8.2943,8.0474,8.0474,36750.0],["1999-02-10",8.2943,8.2943,7.998,7.998,5550.0],["1999-02-11",8.0474,8.1215,7.998,7.998,92550.0],["1999-02-12",8.1955,8.1955,7.998,7.998,138750.0],["1999-02-16",7.998,7.998,7.998,7.998,0.0],["1999-02-17",8.0968,8.0968,8.0968,8.0968,1350.0],["1999-02-18",8.0968,8.0968,8.0474,8.0968,25650.0],["1999-02-19",8.0474,8.0474,8.0474,8.0474,6750.0],["1999-02-22",7.998,7.998,7.998,7.998,300.0],["1999-02-23",7.9487,7.9487,7.9487,7.9487,750.0],["1999-02-24",7.8993,7.8993,7.8993,7.8993,6000.0],["1999-02-25",7.8006,7.8006,7.5537,7.5537,23550.0],["1999-02-26",7.6031,7.6031,7.6031,7.6031,750.0],["1999-03-01",7.8499,7.8993,7.8499,7.8993,18300.0],["1999-03-02",8.0474,8.0474,8.0474,8.0474,6300.0],["1999-03-03",8.0474,8.0474,8.0474,8.0474,0.0],["1999-03-04",7.8746,7.8746,7.7512,7.7512,181650.0],["1999-03-05",7.9487,7.9487,7.7512,7.7512,4350.0],["1999-03-08",7.8499,7.8499,7.8499,7.8499,1500.0],["1999-03-09",8.1955,8.2943,8.1462,8.2943,499950.0],["1999-03-10",8.4917,8.6892,8.4424,8.6892,160650.0],["1999-03-11",9.331,9.4792,9.1829,9.257,104100.0],["1999-03-12",9.1336,9.257,9.1336,9.257,3450.0],["1999-03-15",9.0842,9.0842,8.8867,8.8867,21600.0],["1999-03-16",9.0348,9.0348,8.9855,8.9855,47700.0],["1999-03-17",8.9855,8.9855,8.9855,8.9855,450.0],["1999-03-18",8.9855,8.9855,8.9855,8.9855,0.0],["1999-03-19",8.7386,8.7386,8.6892,8.6892,9450.0],["1999-03-22",8.6399,8.6399,8.6399,8.6399,150.0],["1999-03-23",8.5905,8.5905,8.4917,8.4917,6300.0],["1999-03-24",8.3436,8.3436,8.2943,8.2943,1800.0],["1999-03-25",8.6892,8.6892,8.6892,8.6892,1800.0],["1999-03-26",8.6892,8.6892,8.6892,8.6892,150.0],["1999-03-29",9.0842,9.2323,9.0348,9.0348,4050.0],["1999-03-30",9.0842,9.0842,8.9855,8.9855,10500.0],["1999-03-31",8.9855,8.9855,8.9855,8.9855,318300.0],["1999-04-01",9.1336,9.1336,9.1336,9.1336,2700.0],["1999-04-05",9.1829,9.331,9.1829,9.2817,29700.0],["1999-04-06",9.1583,9.4792,9.1583,9.1829,22950.0],["1999-04-07",9.2076,9.2076,8.9855,8.9855,24300.0],["1999-04-08",9.0842,9.0842,9.0842,9.0842,2700.0],["1999-04-09",9.2323,9.2817,9.2323,9.2817,85800.0],["1999-04-12",9.3804,9.3804,9.2817,9.2817,9750.0],["1999-04-13",9.6766,9.8248,9.6766,9.8248,158550.0],["1999-04-14",10.3678,10.5159,10.3678,10.4666,60300.0],["1999-04-15",10.2691,10.3185,10.2197,10.3185,12450.0],["1999-04-16",10.2197,10.2691,10.2197,10.2197,2700.0],["1999-04-19",10.2197,10.3678,10.2197,10.3678,600.0],["1999-04-20",10.6641,10.7134,10.6641,10.7134,45450.0],["1999-04-21",10.4666,10.4666,10.4172,10.4172,5250.0],["1999-04-22",10.4172,10.4172,10.4172,10.4172,2400.0],["1999-04-23",10.3678,10.3678,10.3678,10.3678,2400.0],["1999-04-26",10.5653,10.6147,10.4172,10.4172,13200.0],["1999-04-27",10.5159,10.6641,10.5159,10.5653,25800.0],["1999-04-28",10.8615,11.1578,10.8615,11.059,50400.0],["1999-04-29",11.3059,11.3059,11.2565,11.2565,5250.0],["1999-04-30",11.454,11.5034,11.3552,11.3552,7500.0],["1999-05-03",11.6021,11.6021,11.2565,11.3059,23100.0],["1999-05-04",11.454,11.454,11.454,11.454,450.0],["1999-05-05",11.5034,11.5527,11.5034,11.5527,9900.0],["1999-05-06",11.5527,11.7502,11.5527,11.6515,2250.0],["1999-05-07",11.6515,11.6515,11.6515,11.6515,150.0],["1999-05-10",11.454,11.454,11.4046,11.4046,2850.0],["1999-05-11",11.3059,11.3059,11.3059,11.3059,45300.0],["1999-05-12",11.2565,11.2565,11.2565,11.2565,6750.0],["1999-05-13",11.3059,11.3059,11.1084,11.1084,900.0],["1999-05-14",10.9603,11.0097,10.3185,10.3185,40650.0],["1999-05-17",10.3185,10.4172,10.3185,10.4172,1050.0],["1999-05-18",10.4172,10.4172,10.4172,10.4172,0.0],["1999-05-19",10.4172,10.5159,10.4172,10.4666,12900.0],["1999-05-20",10.4666,10.4666,10.4666,10.4666,0.0],["1999-05-21",10.1704,10.1704,10.1704,10.1704,51000.0],["1999-05-24",10.2444,10.2938,10.1704,10.1704,9900.0],["1999-05-25",10.0469,10.0469,10.0469,10.0469,62700.0],["1999-05-26",9.9729,10.1704,9.9729,10.1704,2700.0],["1999-05-27",9.8741,9.8741,9.8248,9.8248,3000.0],["1999-05-28",9.8248,9.8248,9.8248,9.8248,0.0],["1999-06-01",9.6273,9.6273,9.6273,9.6273,1200.0],["1999-06-02",10.1518,10.1518,10.0716,10.0716,5550.0],["1999-06-03",10.2691,10.2691,10.0222,10.0222,11850.0],["1999-06-04",10.0222,10.0222,10.0222,10.0222,600.0],["1999-06-07",10.0222,10.2197,10.0222,10.0222,2550.0],["1999-06-08",9.8248,9.8248,9.8248,9.8248,900.0],["1999-06-09",9.8248,9.8248,9.8248,9.8248,150.0],["1999-06-10",9.8248,9.8248,9.8248,9.8248,0.0],["1999-06-11",10.0716,10.0716,9.9729,10.0222,1050.0],["1999-06-14",10.0716,10.0716,10.0716,10.0716,300.0],["1999-06-15",10.0716,10.0716,10.0716,10.0716,900.0],["1999-06-16",9.9729,9.9729,9.9729,9.9729,300.0],["1999-06-17",9.9729,9.9729,9.9729,9.9729,900.0],["1999-06-18",9.9729,9.9729,9.9729,9.9729,0.0],["1999-06-21",9.9976,9.9976,9.9976,9.9976,450.0],["1999-06-22",9.9976,9.9976,9.9976,9.9976,0.0],["1999-06-23",9.8988,9.8988,9.8988,9.8988,450.0],["1999-06-24",9.8741,9.8741,9.8741,9.8741,3600.0],["1999-06-25",9.9235,9.9235,9.8741,9.8741,61500.0],["1999-06-28",9.8741,9.8741,9.8741,9.8741,42600.0],["1999-06-29",9.8741,9.8741,9.8741,9.8741,900.0],["1999-06-30",9.9235,9.9235,9.9235,9.9235,12000.0],["1999-07-01",10.1704,10.2197,10.1704,10.2197,4350.0],["1999-07-02",10.4172,10.4666,10.4172,10.4666,4650.0],["1999-07-06",10.3185,10.3185,10.2691,10.2691,2400.0],["1999-07-07",10.2691,10.2691,10.2691,10.2691,0.0],["1999-07-08",10.2691,10.2691,10.2691,10.2691,1050.0],["1999-07-09",10.2691,10.2691,10.2691,10.2691,0.0],["1999-07-12",10.3678,10.3678,10.3678,10.3678,150.0],["1999-07-13",10.2197,10.2691,10.2197,10.2691,450.0],["1999-07-14",10.2197,10.2197,10.2197,10.2197,8550.0],["1999-07-15",10.121,10.121,10.121,10.121,2250.0],["1999-07-16",10.0716,10.0716,10.0716,10.0716,750.0],["1999-07-19",10.2691,10.2691,10.2691,10.2691,300.0],["1999-07-20",10.0222,10.0222,9.8741,9.8741,4800.0],["1999-07-21",9.7754,9.9976,9.726,9.726,750.0],["1999-07-22",9.6766,9.6766,9.5779,9.5779,450.0],["1999-07-23",9.8248,9.8741,9.8248,9.8741,3450.0],["1999-07-26",9.5779,9.5779,9.5779,9.5779,5700.0],["1999-07-27",9.8741,9.8741,9.726,9.726,9150.0],["1999-07-28",10.0716,10.0716,10.0716,10.0716,2700.0],["1999-07-29",10.0716,10.0716,10.0716,10.0716,0.0],["1999-07-30",9.8741,9.8741,9.8741,9.8741,1650.0],["1999-08-02",9.7754,9.7754,9.726,9.726,2100.0],["1999-08-03",9.6273,9.8741,9.6273,9.8741,37500.0],["1999-08-04",9.8741,9.8741,9.8741,9.8741,0.0],["1999-08-05",9.8741,9.8741,9.8741,9.8741,0.0],["1999-08-06",9.726,9.726,9.5285,9.5779,7350.0],["1999-08-09",9.5779,9.5779,9.5779,9.5779,0.0],["1999-08-10",9.331,9.5038,9.1336,9.257,11250.0],["1999-08-11",9.257,9.257,9.257,9.257,0.0],["1999-08-12",9.2817,9.2817,9.1336,9.1336,1950.0],["1999-08-13",9.2817,9.2817,9.2817,9.2817,12000.0],["1999-08-16",9.2817,9.2817,9.2817,9.2817,0.0],["1999-08-17",9.2817,9.2817,9.2817,9.2817,0.0],["1999-08-18",9.0842,9.0842,8.9855,8.9855,5400.0],["1999-08-19",8.9855,9.0101,8.9361,9.0101,2700.0],["1999-08-20",9.331,9.331,9.331,9.331,7350.0],["1999-08-23",9.0348,9.0348,9.0348,9.0348,900.0],["1999-08-24",9.0348,9.0348,9.0348,9.0348,0.0],["1999-08-25",9.4298,9.4298,9.4298,9.4298,1350.0],["1999-08-26",9.8741,10.0716,9.6273,9.9235,18000.0],["1999-08-27",9.8248,9.8248,9.8248,9.8248,300.0],["1999-08-30",9.8248,9.8741,9.8248,9.8248,10800.0],["1999-08-31",10.0469,10.3185,10.0469,10.2691,33000.0],["1999-09-01",10.2691,10.4666,10.2691,10.2691,22800.0],["1999-09-02",10.0716,10.0716,10.0716,10.0716,4500.0],["1999-09-03",10.2691,10.5159,10.2691,10.4666,15000.0],["1999-09-07",10.7628,10.7937,10.6641,10.6641,6900.0],["1999-09-08",10.6641,10.6641,10.6641,10.6641,0.0],["1999-09-09",10.9109,10.9109,10.7134,10.7134,3300.0],["1999-09-10",10.7628,10.7628,10.7628,10.7628,750.0],["1999-09-13",10.7628,10.7628,10.7628,10.7628,0.0],["1999-09-14",10.8122,10.8122,10.8122,10.8122,10200.0],["1999-09-15",10.8122,10.8122,10.8122,10.8122,1200.0],["1999-09-16",10.7134,10.7134,10.5653,10.5653,9900.0],["1999-09-17",10.4666,10.4666,10.4172,10.4172,2550.0],["1999-09-20",10.3678,10.3678,10.3185,10.3185,3300.0],["1999-09-21",10.1703,10.1703,10.121,10.121,1800.0],["1999-09-22",10.0716,10.121,9.7754,9.7754,5400.0],["1999-09-23",9.6766,9.6766,9.6766,9.6766,1650.0],["1999-09-24",9.6766,9.6766,9.6766,9.6766,0.0],["1999-09-27",9.5779,9.5779,9.5779,9.5779,300.0],["1999-09-28",9.5779,9.5779,9.5779,9.5779,450.0],["1999-09-29",9.6026,9.6026,9.6026,9.6026,150.0],["1999-09-30",9.6026,9.6026,9.6026,9.6026,0.0],["1999-10-01",9.8741,9.8741,9.8741,9.8741,2550.0],["1999-10-04",10.1703,10.1703,9.9235,9.9235,29400.0],["1999-10-05",10.121,10.3678,10.0716,10.3678,3150.0],["1999-10-06",10.4666,10.5653,10.3678,10.5653,1800.0],["1999-10-07",10.5653,10.5653,10.5653,10.5653,0.0],["1999-10-08",10.5653,10.5653,10.5653,10.5653,0.0],["1999-10-11",10.5653,10.5653,10.5653,10.5653,0.0],["1999-10-12",10.3678,10.3678,10.3678,10.3678,150.0],["1999-10-13",10.3162,10.4154,10.3162,10.4154,8700.0],["1999-10-14",10.4154,10.4154,10.4154,10.4154,0.0],["1999-10-15",9.9691,9.9691,9.9691,9.9691,600.0],["1999-10-18",9.9691,9.9691,9.9691,9.9691,0.0],["1999-10-19",9.9195,9.9195,9.9195,9.9195,900.0],["1999-10-20",9.9195,9.9195,9.9195,9.9195,2100.0],["1999-10-21",10.2667,10.3906,10.2667,10.3906,44100.0],["1999-10-22",9.9443,10.3411,9.8203,10.3411,27900.0],["1999-10-25",10.3906,10.3906,10.3906,10.3906,2250.0],["1999-10-26",10.465,10.5146,10.3658,10.3658,3000.0],["1999-10-27",10.3658,10.3658,10.3658,10.3658,0.0],["1999-10-28",10.3658,10.3658,10.3658,10.3658,0.0],["1999-10-29",10.0683,10.0683,10.0683,10.0683,1500.0],["1999-11-01",10.1179,10.1179,10.1179,10.1179,3000.0],["1999-11-02",10.1179,10.1179,10.1179,10.1179,600.0],["1999-11-03",10.1179,10.1179,10.1179,10.1179,300.0],["1999-11-04",10.3163,10.3163,10.3163,10.3163,300.0],["1999-11-05",10.3906,10.3906,10.1675,10.1675,4800.0],["1999-11-08",10.1675,10.1675,10.1675,10.1675,750.0],["1999-11-09",10.1179,10.3163,10.0683,10.0683,5700.0],["1999-11-10",10.0683,10.0683,10.0683,10.0683,0.0],["1999-11-11",10.0187,10.0187,10.0187,10.0187,3900.0],["1999-11-12",9.9195,9.9195,9.9195,9.9195,1050.0],["1999-11-15",9.9195,9.9195,9.9195,9.9195,150.0],["1999-11-16",9.9195,9.9195,9.9195,9.9195,0.0],["1999-11-17",10.5146,10.7626,10.5146,10.7626,14400.0],["1999-11-18",10.7626,10.7626,10.7626,10.7626,0.0],["1999-11-19",11.1098,11.1098,10.8122,10.8122,18300.0],["1999-11-22",10.5642,10.5642,10.2171,10.5642,81750.0],["1999-11-23",10.5146,10.5146,10.5146,10.5146,72450.0],["1999-11-24",10.3163,10.3163,10.3163,10.3163,64500.0],["1999-11-26",10.8618,10.8618,10.8618,10.8618,150.0],["1999-11-29",10.8618,10.8618,10.8618,10.8618,0.0],["1999-11-30",11.1098,11.2586,11.1098,11.209,10800.0],["1999-12-01",11.6058,11.6058,11.6058,11.6058,3600.0],["1999-12-02",11.5066,11.829,11.5066,11.829,900.0],["1999-12-03",11.8786,11.953,11.8786,11.953,14700.0],["1999-12-06",12.0274,12.0274,11.7546,11.7546,900.0],["1999-12-07",11.9034,11.9034,11.9034,11.9034,1050.0],["1999-12-08",11.8538,11.8538,11.705,11.705,6450.0],["1999-12-09",11.457,11.457,11.3578,11.3578,1350.0],["1999-12-10",11.333,11.333,11.333,11.333,900.0],["1999-12-13",11.3082,11.3082,11.2586,11.2586,1200.0],["1999-12-14",11.5562,11.5562,11.5562,11.5562,1500.0],["1999-12-15",11.457,11.457,11.457,11.457,3000.0],["1999-12-16",11.1098,11.1098,11.1098,11.1098,150.0],["1999-12-17",11.1098,11.1098,11.1098,11.1098,0.0],["1999-12-20",11.3082,11.3082,11.2338,11.2338,5250.0],["1999-12-21",11.2338,11.2338,11.2338,11.2338,1050.0],["1999-12-22",11.4322,11.457,11.4322,11.457,33750.0],["1999-12-23",11.705,11.705,11.5066,11.5066,3600.0],["1999-12-27",11.829,12.1018,11.6058,11.6058,900.0],["1999-12-28",11.6058,11.6058,11.6058,11.6058,0.0],["1999-12-29",12.2009,12.2009,12.2009,12.2009,150.0],["1999-12-30",12.3001,12.6969,12.3001,12.3001,9600.0],["1999-12-31",12.7961,12.7961,12.3993,12.5977,12000.0],["2000-01-03",12.8457,12.8953,12.8457,12.8953,1500.0],["2000-01-04",12.9449,13.1185,12.9449,12.9449,3450.0],["2000-01-05",12.9449,12.9449,12.9449,12.9449,0.0],["2000-01-06",13.4905,13.6889,13.4905,13.5401,900.0],["2000-01-07",13.2921,13.2921,13.2921,13.2921,150.0],["2000-01-10",13.2921,13.2921,13.2921,13.2921,0.0],["2000-01-11",13.0441,13.0441,13.0441,13.0441,4350.0],["2000-01-12",13.0441,13.0441,13.0441,13.0441,0.0],["2000-01-13",13.0441,13.0441,13.0441,13.0441,0.0],["2000-01-14",12.8953,12.8953,12.8953,12.8953,300.0],["2000-01-18",12.9945,12.9945,12.9945,12.9945,300.0],["2000-01-19",12.9945,12.9945,12.9945,12.9945,0.0],["2000-01-20",12.9945,12.9945,12.9945,12.9945,0.0],["2000-01-21",12.5977,12.5977,12.5977,12.5977,750.0],["2000-01-24",13.0937,13.0937,13.0937,13.0937,12000.0],["2000-01-25",12.3001,12.4985,12.3001,12.4985,1650.0],["2000-01-26",12.4985,12.4985,12.4985,12.4985,0.0],["2000-01-27",11.9034,11.9034,11.705,11.705,4350.0],["2000-01-28",11.333,11.333,11.3082,11.3082,750.0],["2000-01-31",11.1098,11.1098,10.713,10.713,5100.0],["2000-02-01",10.6138,10.6138,10.6138,10.6138,450.0],["2000-02-02",10.465,10.465,10.2171,10.2171,2400.0],["2000-02-03",10.3163,10.3163,10.3163,10.3163,600.0],["2000-02-04",10.1179,10.1179,10.0683,10.0683,3150.0],["2000-02-07",10.7626,10.7626,10.713,10.713,1650.0],["2000-02-08",10.713,10.713,10.713,10.713,0.0],["2000-02-09",11.6058,11.6058,11.6058,11.6058,7650.0],["2000-02-10",11.0106,11.0106,10.713,10.713,450.0],["2000-02-11",10.713,10.713,10.713,10.713,0.0],["2000-02-14",10.713,10.713,10.713,10.713,150.0],["2000-02-15",10.3658,10.3906,10.3658,10.3906,450.0],["2000-02-16",10.1923,10.1923,10.1923,10.1923,9600.0],["2000-02-17",10.0187,10.0187,9.9195,9.9195,2250.0],["2000-02-18",9.6467,9.6467,9.6467,9.6467,450.0],["2000-02-22",9.5227,9.5227,9.5227,9.5227,150.0],["2000-02-23",9.5227,9.5227,9.5227,9.5227,0.0],["2000-02-24",9.5227,9.7459,9.3243,9.3491,12150.0],["2000-02-25",9.4235,9.4235,9.4235,9.4235,1500.0],["2000-02-28",9.3739,9.3739,9.0763,9.0763,51450.0],["2000-02-29",9.3739,9.3739,9.3739,9.3739,300.0],["2000-03-01",9.2251,9.2251,9.2251,9.2251,750.0],["2000-03-02",9.2251,9.7211,9.2251,9.2251,6450.0],["2000-03-03",9.2251,9.2251,9.2251,9.2251,0.0],["2000-03-06",9.2251,9.2251,9.2251,9.2251,2100.0],["2000-03-07",8.9275,8.9275,8.9275,8.9275,5850.0],["2000-03-08",8.5555,8.5555,8.5555,8.5555,450.0],["2000-03-09",8.3324,8.3324,8.3324,8.3324,300.0],["2000-03-10",8.6299,8.6299,8.4315,8.4315,750.0],["2000-03-13",8.8531,8.8531,8.8283,8.8531,600.0],["2000-03-14",8.7291,8.7291,8.7291,8.7291,450.0],["2000-03-15",8.7291,8.7291,8.7291,8.7291,0.0],["2000-03-16",8.7291,9.0763,8.7291,9.0763,25800.0],["2000-03-17",9.1259,9.1259,9.1259,9.1259,150.0],["2000-03-20",9.1259,9.1259,9.1259,9.1259,0.0],["2000-03-21",9.6219,9.8203,9.5971,9.8203,9450.0],["2000-03-22",10.3162,10.3162,9.6467,9.6467,3300.0],["2000-03-23",10.3163,10.713,10.3163,10.713,17850.0],["2000-03-24",10.9114,10.9114,10.9114,10.9114,150.0],["2000-03-27",11.333,11.6802,11.1594,11.6802,1050.0],["2000-03-28",10.8122,10.8122,10.8122,10.8122,750.0],["2000-03-29",10.713,10.713,10.713,10.713,6300.0],["2000-03-30",10.3162,10.3162,10.1179,10.1179,13800.0],["2000-03-31",9.9691,9.9691,9.9691,9.9691,450.0],["2000-04-03",9.9691,9.9691,9.9691,9.9691,0.0],["2000-04-04",9.9691,9.9691,9.9691,9.9691,1050.0],["2000-04-05",9.7707,9.7707,9.7707,9.7707,1350.0],["2000-04-06",9.7707,9.7707,9.7707,9.7707,0.0],["2000-04-07",9.7707,9.7707,9.7707,9.7707,0.0],["2000-04-10",10.3162,10.3162,9.8699,9.8699,1650.0],["2000-04-11",9.7211,9.7211,9.7211,9.7211,450.0],["2000-04-12",9.7211,9.7211,9.7211,9.7211,0.0],["2000-04-13",9.9195,9.9195,9.9195,9.9195,150.0],["2000-04-14",9.5227,10.1675,9.2251,9.4235,22950.0],["2000-04-17",9.1755,9.1755,9.1259,9.1259,3450.0],["2000-04-18",9.1259,9.1259,9.1259,9.1259,0.0],["2000-04-19",9.7211,9.7211,9.4235,9.4235,2700.0],["2000-04-20",9.4235,9.4235,9.4235,9.4235,0.0],["2000-04-24",9.4235,9.4235,9.4235,9.4235,0.0],["2000-04-25",10.4154,10.4154,10.4154,10.4154,600.0],["2000-04-26",10.4154,10.4154,10.4154,10.4154,0.0],["2000-04-27",10.4154,10.4154,10.4154,10.4154,0.0],["2000-04-28",10.4154,10.4154,10.4154,10.4154,0.0],["2000-05-01",11.1098,11.1098,11.1098,11.1098,300.0],["2000-05-02",10.4154,10.4154,10.4154,10.4154,1800.0],["2000-05-03",10.4154,10.4154,10.4154,10.4154,0.0],["2000-05-04",10.4154,10.4154,10.4154,10.4154,0.0],["2000-05-05",10.3163,10.3163,10.3163,10.3163,3000.0],["2000-05-08",10.3163,10.3163,10.3163,10.3163,0.0],["2000-05-09",10.1179,10.1179,10.1179,10.1179,1200.0],["2000-05-10",9.9195,9.9195,9.9195,9.9195,150.0],["2000-05-11",9.7707,9.7707,9.7707,9.7707,150.0],["2000-05-12",9.7707,9.7707,9.7707,9.7707,0.0],["2000-05-15",9.7707,9.7707,9.7707,9.7707,0.0],["2000-05-16",9.7707,9.7707,9.7707,9.7707,0.0],["2000-05-17",9.5227,9.5227,9.5227,9.5227,150.0],["2000-05-18",9.5227,9.5227,9.5227,9.5227,0.0],["2000-05-19",9.5227,9.5227,9.5227,9.5227,0.0],["2000-05-22",9.5227,9.5227,9.5227,9.5227,0.0],["2000-05-23",8.7291,8.7291,8.7291,8.7291,600.0],["2000-05-24",8.9275,8.9275,8.9275,8.9275,1050.0],["2000-05-25",9.0267,9.0267,9.0267,9.0267,1050.0],["2000-05-26",9.0267,9.0267,9.0267,9.0267,0.0],["2000-05-30",9.5227,9.5227,9.5227,9.5227,750.0],["2000-05-31",9.5227,9.5227,9.5227,9.5227,0.0],["2000-06-01",9.6307,9.6307,9.6307,9.6307,300.0],["2000-06-02",10.1912,10.1912,10.1912,10.1912,450.0],["2000-06-05",10.446,10.446,10.446,10.446,600.0],["2000-06-06",10.446,10.446,10.446,10.446,0.0],["2000-06-07",10.446,10.446,10.446,10.446,0.0],["2000-06-08",10.1403,10.1403,10.1403,10.1403,600.0],["2000-06-09",10.1403,10.1403,10.1403,10.1403,0.0],["2000-06-12",9.9874,9.9874,9.8855,9.8855,1650.0],["2000-06-13",9.8855,9.8855,9.8855,9.8855,0.0],["2000-06-14",9.8855,9.8855,9.8855,9.8855,0.0],["2000-06-15",9.8855,9.8855,9.8855,9.8855,0.0],["2000-06-16",9.9874,9.9874,9.9874,9.9874,150.0],["2000-06-19",10.0893,10.7008,9.9874,10.7008,1950.0],["2000-06-20",10.0893,10.0893,9.9365,9.9365,900.0],["2000-06-21",9.9874,9.9874,9.9874,9.9874,1200.0],["2000-06-22",9.9874,9.9874,9.9874,9.9874,0.0],["2000-06-23",9.9874,9.9874,9.9874,9.9874,0.0],["2000-06-26",10.0893,10.0893,10.0893,10.0893,600.0],["2000-06-27",10.0893,10.0893,10.0893,10.0893,1200.0],["2000-06-28",10.0893,10.0893,9.9365,9.9365,600.0],["2000-06-29",9.9365,9.9365,9.9365,9.9365,0.0],["2000-06-30",9.8855,9.8855,9.8855,9.8855,150.0],["2000-07-03",9.8855,10.5989,9.8855,10.5989,300.0],["2000-07-05",9.9874,9.9874,9.9365,9.9365,750.0],["2000-07-06",9.9365,9.9365,9.9365,9.9365,0.0],["2000-07-07",9.8855,9.8855,9.7836,9.7836,1200.0],["2000-07-10",10.7008,10.7008,10.7008,10.7008,150.0],["2000-07-11",9.8855,10.7008,9.8855,10.7008,1200.0],["2000-07-12",10.2932,10.2932,10.1912,10.1912,300.0],["2000-07-13",10.2932,10.5989,10.2932,10.2932,3450.0],["2000-07-14",10.1912,10.1912,10.1912,10.1912,300.0],["2000-07-17",10.1912,10.1912,10.1912,10.1912,0.0],["2000-07-18",9.7836,9.7836,9.7836,9.7836,300.0],["2000-07-19",9.7836,9.7836,9.7836,9.7836,1500.0],["2000-07-20",9.7836,9.7836,9.7836,9.7836,0.0],["2000-07-21",9.7836,9.7836,9.7836,9.7836,0.0],["2000-07-24",9.8345,10.3951,9.7836,9.7836,9300.0],["2000-07-25",9.8855,9.8855,9.8855,9.8855,150.0],["2000-07-26",9.8855,9.8855,9.7836,9.7836,8700.0],["2000-07-27",9.7836,9.7836,9.7836,9.7836,0.0],["2000-07-28",9.7836,9.7836,9.7836,9.7836,0.0],["2000-07-31",9.7836,9.7836,9.7836,9.7836,0.0],["2000-08-01",9.7836,9.7836,9.7836,9.7836,0.0],["2000-08-02",9.9874,9.9874,9.9874,9.9874,900.0],["2000-08-03",9.8855,9.8855,9.8855,9.8855,750.0],["2000-08-04",9.9874,10.1912,9.9874,9.9874,3450.0],["2000-08-07",9.9874,9.9874,9.9874,9.9874,0.0],["2000-08-08",9.9874,9.9874,9.9874,9.9874,0.0],["2000-08-09",9.9874,9.9874,9.9365,9.9365,7650.0],["2000-08-10",9.8345,9.8345,9.8345,9.8345,150.0],["2000-08-11",9.8345,9.8345,9.8345,9.8345,0.0],["2000-08-14",9.8345,9.8345,9.8345,9.8345,0.0],["2000-08-15",9.8345,9.8345,9.8345,9.8345,0.0],["2000-08-16",9.4014,9.9619,9.4014,9.9619,10800.0],["2000-08-17",9.9619,9.9619,9.9619,9.9619,0.0],["2000-08-18",9.9619,9.9619,9.9619,9.9619,0.0],["2000-08-21",9.9619,9.9619,9.9619,9.9619,0.0],["2000-08-22",9.9619,9.9619,9.9619,9.9619,0.0],["2000-08-23",9.9619,9.9619,9.9619,9.9619,0.0],["2000-08-24",9.9619,9.9619,9.9619,9.9619,0.0],["2000-08-25",9.9619,9.9619,9.9619,9.9619,0.0],["2000-08-28",10.0893,10.0893,10.0893,10.0893,150.0],["2000-08-29",9.8855,9.8855,9.325,9.6052,25500.0],["2000-08-30",9.4779,9.4779,9.4779,9.4779,150.0],["2000-08-31",9.4269,9.5798,9.4269,9.5798,6450.0],["2000-09-01",9.5798,9.5798,9.5798,9.5798,0.0],["2000-09-05",9.7836,9.7836,9.7836,9.7836,150.0],["2000-09-06",9.9874,10.0893,9.9874,10.0893,1350.0],["2000-09-07",9.7836,9.7836,9.7836,9.7836,450.0],["2000-09-08",9.5798,10.0893,9.5798,9.5798,4050.0],["2000-09-11",9.5798,9.5798,9.5798,9.5798,450.0],["2000-09-12",9.6052,10.0893,9.6052,10.0893,3900.0],["2000-09-13",9.6817,10.0638,9.6562,10.0638,3900.0],["2000-09-14",9.9874,10.0638,9.9874,10.0638,2400.0],["2000-09-15",10.0893,10.1912,9.7836,9.7836,10950.0],["2000-09-18",10.2422,10.2422,9.8345,9.8345,750.0],["2000-09-19",10.2422,10.2422,9.7836,9.7836,1650.0],["2000-09-20",9.6817,9.6817,9.6817,9.6817,2550.0],["2000-09-21",9.7836,9.7836,9.7836,9.7836,9000.0],["2000-09-22",9.6817,9.9874,9.6817,9.9874,1500.0],["2000-09-25",9.8855,10.3951,9.8855,10.3441,83250.0],["2000-09-26",10.1912,10.1912,9.6817,9.9365,4800.0],["2000-09-27",9.9365,9.9365,9.9365,9.9365,0.0],["2000-09-28",9.7326,10.1403,9.7326,10.1403,1200.0],["2000-09-29",9.5798,9.5798,9.5798,9.5798,150.0],["2000-10-02",9.8855,9.8855,9.8855,9.8855,750.0],["2000-10-03",9.8027,9.8027,9.8027,9.8027,1500.0],["2000-10-04",9.8027,9.8027,9.8027,9.8027,0.0],["2000-10-05",9.8027,9.8027,9.8027,9.8027,0.0],["2000-10-06",9.5798,9.5798,9.5798,9.5798,3150.0],["2000-10-09",9.5798,9.5798,9.5798,9.5798,0.0],["2000-10-10",9.3759,9.3759,9.3759,9.3759,33900.0],["2000-10-11",9.3776,9.3776,9.3776,9.3776,900.0],["2000-10-12",9.4288,9.4288,9.2751,9.2751,1800.0],["2000-10-13",9.8388,10.1462,9.6594,9.9413,34500.0],["2000-10-16",9.9413,9.9413,9.9413,9.9413,0.0],["2000-10-17",9.6338,9.6338,9.6338,9.6338,13200.0],["2000-10-18",9.6338,9.6338,9.6338,9.6338,0.0],["2000-10-19",9.3263,9.3263,9.3263,9.3263,150.0],["2000-10-20",9.5313,10.0437,9.4801,10.0437,1050.0],["2000-10-23",9.5313,9.5313,9.5313,9.5313,600.0],["2000-10-24",9.6338,9.6338,9.6338,9.6338,450.0],["2000-10-25",9.6338,9.6338,9.6338,9.6338,0.0],["2000-10-26",9.6338,9.6338,9.6338,9.6338,0.0],["2000-10-27",9.9413,9.9413,9.9413,9.9413,150.0],["2000-10-30",9.9413,9.9413,9.9413,9.9413,0.0],["2000-10-31",9.9413,9.9413,9.9413,9.9413,0.0],["2000-11-01",10.5049,10.5049,10.0437,10.0437,3900.0],["2000-11-02",10.0437,10.0437,10.0437,10.0437,0.0],["2000-11-03",9.9413,9.9413,9.9413,9.9413,300.0],["2000-11-06",10.1462,10.1462,10.1462,10.1462,2250.0],["2000-11-07",10.1462,10.1462,10.1462,10.1462,300.0],["2000-11-08",10.1462,10.1462,10.1462,10.1462,0.0],["2000-11-09",9.8388,10.4025,9.8388,10.4025,450.0],["2000-11-10",9.8388,9.8388,9.8388,9.8388,1350.0],["2000-11-13",9.8388,9.8388,9.8388,9.8388,0.0],["2000-11-14",9.8388,9.8388,9.8388,9.8388,0.0],["2000-11-15",9.8388,9.8388,9.8388,9.8388,0.0],["2000-11-16",9.8388,9.8388,9.8388,9.8388,0.0],["2000-11-17",10.1462,10.1462,10.0437,10.0437,600.0],["2000-11-20",10.0437,10.0437,10.0437,10.0437,0.0],["2000-11-21",10.0437,10.0437,10.0437,10.0437,0.0],["2000-11-22",9.9925,9.9925,9.9925,9.9925,1200.0],["2000-11-24",9.9925,9.9925,9.9925,9.9925,0.0],["2000-11-27",9.8388,9.8388,9.8388,9.8388,450.0],["2000-11-28",9.8388,9.8388,9.8388,9.8388,300.0],["2000-11-29",9.7875,9.7875,9.7875,9.7875,150.0],["2000-11-30",9.7875,9.7875,9.7875,9.7875,0.0],["2000-12-01",9.6338,9.6338,9.6338,9.6338,9600.0],["2000-12-04",9.5313,9.5313,9.4288,9.4288,450.0],["2000-12-05",9.4288,9.4288,9.4288,9.4288,0.0],["2000-12-06",9.4288,9.4288,9.4288,9.4288,0.0],["2000-12-07",9.8388,9.8388,9.8388,9.8388,3000.0],["2000-12-08",9.8388,9.8388,9.8388,9.8388,0.0],["2000-12-11",9.8388,9.8388,9.8388,9.8388,0.0],["2000-12-12",9.7363,9.7363,9.7363,9.7363,750.0],["2000-12-13",9.7875,9.7875,9.7875,9.7875,150.0],["2000-12-14",9.7875,9.7875,9.7875,9.7875,0.0],["2000-12-15",9.7875,9.7875,9.7875,9.7875,0.0],["2000-12-18",9.7875,9.7875,9.7875,9.7875,0.0],["2000-12-19",9.9925,9.9925,9.8388,9.9413,3300.0],["2000-12-20",9.8388,9.8388,9.8388,9.8388,1650.0],["2000-12-21",9.8388,9.8388,9.8388,9.8388,0.0],["2000-12-22",9.8644,9.8644,9.8644,9.8644,2250.0],["2000-12-26",9.7363,9.7363,9.7363,9.7363,300.0],["2000-12-27",9.7363,9.7363,9.7363,9.7363,0.0],["2000-12-28",9.5313,9.5313,9.2751,9.2751,1050.0],["2000-12-29",9.2239,9.2239,9.1214,9.1214,1200.0],["2001-01-02",9.0189,9.0189,9.0189,9.0189,1350.0],["2001-01-03",9.0189,9.0189,9.0189,9.0189,0.0],["2001-01-04",10.3576,11.1711,10.3512,10.6587,70500.0],["2001-01-05",11.8885,12.3497,11.8885,12.2985,7800.0],["2001-01-08",12.0935,12.0935,11.4786,11.991,1200.0],["2001-01-09",11.5811,11.5811,11.5811,11.5811,300.0],["2001-01-10",11.4786,11.4786,11.4786,11.4786,150.0],["2001-01-11",11.2992,11.2992,11.2736,11.2736,300.0],["2001-01-12",11.5811,12.401,11.5811,12.196,10950.0],["2001-01-16",11.786,11.786,11.4786,11.5298,38850.0],["2001-01-17",11.4786,11.8373,11.4786,11.8373,300.0],["2001-01-18",11.8373,11.8373,11.8373,11.8373,0.0],["2001-01-19",11.8373,11.8373,11.8373,11.8373,0.0],["2001-01-22",11.3761,11.3761,11.3761,11.3761,450.0],["2001-01-23",11.8885,12.5034,11.8885,12.5034,18600.0],["2001-01-24",11.991,11.991,11.8373,11.8373,4800.0],["2001-01-25",11.3761,11.3761,11.3761,11.3761,3000.0],["2001-01-26",11.5811,11.5811,11.5811,11.5811,450.0],["2001-01-29",11.4786,11.4786,11.4786,11.4786,300.0],["2001-01-30",11.4786,12.2985,11.4786,12.2985,900.0],["2001-01-31",11.4786,11.4786,11.3761,11.4273,8100.0],["2001-02-01",11.4273,11.4273,11.4273,11.4273,0.0],["2001-02-02",12.196,12.196,12.1704,12.1704,900.0],["2001-02-05",12.2472,12.2472,12.2472,12.2472,1500.0],["2001-02-06",12.2472,12.2472,12.2472,12.2472,0.0],["2001-02-07",12.2472,12.2472,12.2472,12.2472,0.0],["2001-02-08",12.2985,12.5034,12.2985,12.5034,5400.0],["2001-02-09",12.5034,12.5034,12.5034,12.5034,0.0],["2001-02-12",12.0935,12.0935,12.0935,12.0935,300.0],["2001-02-13",12.0935,12.0935,12.0935,12.0935,0.0],["2001-02-14",12.2985,12.5034,12.2985,12.2985,1350.0],["2001-02-15",12.1447,12.1447,12.1447,12.1447,300.0],["2001-02-16",12.196,12.196,12.196,12.196,300.0],["2001-02-20",12.401,12.8109,12.401,12.8109,600.0],["2001-02-21",12.9134,12.9967,12.7084,12.7084,13200.0],["2001-02-22",12.9134,13.0159,12.9134,13.0159,2250.0],["2001-02-23",13.5283,13.5283,13.1184,13.1184,1050.0],["2001-02-26",12.8621,12.8621,12.8621,12.8621,900.0],["2001-02-27",13.1184,13.1184,12.9134,12.9134,600.0],["2001-02-28",13.1184,13.1184,13.1184,13.1184,900.0],["2001-03-01",13.5283,13.9383,13.5283,13.9383,12750.0],["2001-03-02",14.0408,14.1176,13.9895,14.1176,4350.0],["2001-03-05",14.1176,14.1176,14.1176,14.1176,0.0],["2001-03-06",13.2209,13.682,13.2209,13.2209,114000.0],["2001-03-07",12.8621,12.8621,12.7084,12.7084,900.0],["2001-03-08",12.7084,12.7084,12.7084,12.7084,0.0],["2001-03-09",13.0159,13.0159,12.9134,12.9134,3300.0],["2001-03-12",12.9134,12.9134,12.9134,12.9134,0.0],["2001-03-13",12.2024,12.2472,12.2024,12.2472,1950.0],["2001-03-14",12.2472,12.2472,12.0422,12.0422,1050.0],["2001-03-15",11.6835,11.6835,11.5554,11.5554,1650.0],["2001-03-16",11.5554,11.5554,11.5554,11.5554,0.0],["2001-03-19",10.537,10.537,10.537,10.537,150.0],["2001-03-20",10.6587,10.6587,10.6587,10.6587,150.0],["2001-03-21",10.6587,10.7099,10.6587,10.6587,9750.0],["2001-03-22",10.5049,10.5049,10.5049,10.5049,150.0],["2001-03-23",10.4537,10.4537,10.4537,10.4537,150.0],["2001-03-26",10.4537,10.4537,10.4537,10.4537,0.0],["2001-03-27",11.0174,11.0174,11.0174,11.0174,5400.0],["2001-03-28",11.1711,11.1711,11.1711,11.1711,150.0],["2001-03-29",11.5298,11.5298,11.5298,11.5298,1800.0],["2001-03-30",12.0422,12.0935,12.0422,12.0935,3000.0],["2001-04-02",12.1447,12.1447,12.1447,12.1447,1350.0],["2001-04-03",11.6835,12.196,11.6835,12.196,12450.0],["2001-04-04",12.196,12.196,12.196,12.196,0.0],["2001-04-05",11.8373,11.8373,11.8373,11.8373,1350.0],["2001-04-06",11.3248,11.3248,11.2223,11.2223,300.0],["2001-04-09",11.3556,11.4786,11.3556,11.4786,600.0],["2001-04-10",11.4786,11.4786,11.4786,11.4786,0.0],["2001-04-11",11.5237,11.5401,11.5237,11.5401,8250.0],["2001-04-12",11.6835,11.7655,11.3966,11.3966,450.0],["2001-04-16",11.3146,11.3146,11.2736,11.2736,300.0],["2001-04-17",11.8885,11.9705,11.1629,11.1629,600.0],["2001-04-18",11.3228,11.3228,11.3228,11.3228,450.0],["2001-04-19",12.2985,12.3518,12.0935,12.3518,3000.0],["2001-04-20",12.3518,12.3518,12.3518,12.3518,0.0],["2001-04-23",12.073,12.073,12.073,12.073,150.0],["2001-04-24",12.073,12.073,12.073,12.073,0.0],["2001-04-25",12.5034,12.5034,12.5034,12.5034,450.0],["2001-04-26",12.5034,12.5034,12.5034,12.5034,0.0],["2001-04-27",12.5034,12.5034,12.5034,12.5034,0.0],["2001-04-30",12.7084,13.1184,12.528,12.528,1050.0],["2001-05-01",12.528,12.528,12.528,12.528,0.0],["2001-05-02",12.8314,12.8314,12.8314,12.8314,900.0],["2001-05-03",12.7084,12.7084,12.7084,12.7084,1950.0],["2001-05-04",12.7125,12.8314,12.7125,12.8314,300.0],["2001-05-07",12.8314,12.8314,12.8314,12.8314,0.0],["2001-05-08",13.1143,13.5242,13.1143,13.5242,3900.0],["2001-05-09",13.5283,13.5365,13.3479,13.3848,14700.0],["2001-05-10",13.3848,13.3848,13.3848,13.3848,0.0],["2001-05-11",13.1184,13.1184,13.1184,13.1184,150.0],["2001-05-14",13.1184,13.1184,13.1184,13.1184,0.0],["2001-05-15",12.2985,12.2985,12.2985,12.2985,150.0],["2001-05-16",12.2985,12.2985,12.2985,12.2985,0.0],["2001-05-17",13.3233,13.3848,13.1184,13.1184,600.0],["2001-05-18",13.5283,13.5283,13.3889,13.5283,1050.0],["2001-05-21",13.7292,13.7579,13.7292,13.7579,3000.0],["2001-05-22",13.1184,13.1184,13.1184,13.1184,150.0],["2001-05-23",13.1184,13.1184,13.0774,13.0774,4500.0],["2001-05-24",13.1184,13.1184,13.1184,13.1184,750.0],["2001-05-25",13.1184,13.1184,13.1184,13.1184,0.0],["2001-05-29",13.1184,13.1184,13.1184,13.1184,0.0],["2001-05-30",13.1184,13.1184,13.1184,13.1184,0.0],["2001-05-31",13.1184,13.1184,13.1184,13.1184,300.0],["2001-06-01",13.8379,13.8379,13.3861,13.3861,64050.0],["2001-06-04",13.3861,13.3861,13.3861,13.3861,0.0],["2001-06-05",13.3861,13.3861,13.3861,13.3861,0.0],["2001-06-06",13.4497,13.898,13.4497,13.898,1050.0],["2001-06-07",14.0902,14.4702,14.0902,14.2311,1350.0],["2001-06-08",14.3677,14.6239,14.3677,14.3677,2550.0],["2001-06-11",14.3677,14.3677,14.3677,14.3677,0.0],["2001-06-12",14.1158,14.1371,14.1158,14.1201,1650.0],["2001-06-13",14.3677,14.7306,14.2353,14.2353,3750.0],["2001-06-14",14.7306,14.7306,14.7306,14.7306,450.0],["2001-06-15",14.3036,14.3036,14.0902,14.1542,1050.0],["2001-06-18",14.1542,14.1542,14.1542,14.1542,0.0],["2001-06-19",14.1542,14.1542,14.1542,14.1542,0.0],["2001-06-20",14.5385,14.816,14.389,14.6452,9000.0],["2001-06-21",14.7306,14.8374,14.7306,14.8374,2550.0],["2001-06-22",14.8374,14.8374,14.8374,14.8374,0.0],["2001-06-25",14.816,14.9441,14.816,14.9441,14250.0],["2001-06-26",14.9655,14.9655,14.9655,14.9655,300.0],["2001-06-27",14.9655,15.4992,14.9655,15.4992,13050.0],["2001-06-28",15.6913,16.225,15.6913,16.225,16800.0],["2001-06-29",15.687,16.0969,15.687,16.0969,1500.0],["2001-07-02",15.3497,15.7426,15.3497,15.6913,3750.0],["2001-07-03",15.6913,15.6913,15.6913,15.6913,0.0],["2001-07-05",15.6913,15.6913,15.6913,15.6913,0.0],["2001-07-06",15.6913,15.6913,15.6913,15.6913,0.0],["2001-07-09",15.3199,15.3199,14.4147,14.4744,13350.0],["2001-07-10",14.3036,14.3036,14.1542,14.1542,2400.0],["2001-07-11",14.0133,14.0176,13.6632,13.6632,11400.0],["2001-07-12",13.6632,13.6632,13.6632,13.6632,150.0],["2001-07-13",13.6376,13.6376,13.2405,13.3173,2250.0],["2001-07-16",14.1585,14.1628,13.7486,13.7486,4350.0],["2001-07-17",13.7486,13.7486,13.7486,13.7486,0.0],["2001-07-18",13.8767,14.5214,13.8767,14.389,3000.0],["2001-07-19",14.3037,14.3037,14.3037,14.3037,150.0],["2001-07-20",14.8288,14.9441,14.8288,14.9441,3750.0],["2001-07-23",14.5855,14.5897,14.5855,14.5855,5100.0],["2001-07-24",14.3037,14.7306,14.1072,14.1072,5100.0],["2001-07-25",13.9023,13.9023,13.7443,13.7657,6450.0],["2001-07-26",14.0048,14.0048,14.0048,14.0048,150.0],["2001-07-27",13.5949,14.0816,13.5949,14.0816,600.0],["2001-07-30",14.0816,14.0816,14.0816,14.0816,0.0],["2001-07-31",13.9834,13.9834,13.8767,13.8767,750.0],["2001-08-01",15.1363,15.3711,14.7306,14.7349,9450.0],["2001-08-02",14.7306,14.9441,14.7306,14.9441,750.0],["2001-08-03",15.1576,15.1576,15.0722,15.0722,3000.0],["2001-08-06",14.9441,14.9441,14.8374,14.8587,3150.0],["2001-08-07",14.8374,14.8374,14.5171,14.5171,3450.0],["2001-08-08",14.1969,14.2055,14.0902,14.0902,3150.0],["2001-08-09",14.0475,14.9014,14.0475,14.9014,1800.0],["2001-08-10",14.0902,14.2183,14.0902,14.2183,4200.0],["2001-08-13",14.2183,14.2183,14.2183,14.2183,0.0],["2001-08-14",14.2183,14.2183,14.2183,14.2183,0.0],["2001-08-15",13.8553,14.4531,13.5564,13.5564,6300.0],["2001-08-16",13.4924,13.7699,13.3344,13.5137,50550.0],["2001-08-17",13.5137,13.5137,13.5137,13.5137,22500.0],["2001-08-20",13.8724,13.8724,13.7486,13.7529,14100.0],["2001-08-21",13.7486,14.1414,13.7486,13.7486,53100.0],["2001-08-22",13.6632,13.7102,13.6632,13.7102,4650.0],["2001-08-23",13.7102,13.7102,13.7102,13.7102,3750.0],["2001-08-24",13.7102,13.7102,13.7102,13.7102,0.0],["2001-08-27",14.1243,14.1243,14.1115,14.1115,1200.0],["2001-08-28",14.0902,14.0902,14.0048,14.0048,7350.0],["2001-08-29",13.7699,13.7699,13.6077,13.6632,42150.0],["2001-08-30",14.1969,14.1969,13.6034,13.6034,2700.0],["2001-08-31",13.9834,14.3506,13.9834,14.2695,3750.0],["2001-09-04",14.2695,14.2695,14.2695,14.2695,0.0],["2001-09-05",13.2405,13.2405,13.2405,13.2405,450.0],["2001-09-06",13.1039,13.1039,13.0227,13.0227,600.0],["2001-09-07",12.8946,12.8946,12.3823,12.3823,13500.0],["2001-09-10",12.1474,12.2969,12.1474,12.2969,8400.0],["2001-09-17",12.2969,12.2969,12.2969,12.2969,750.0],["2001-09-18",10.7811,10.7811,10.7811,10.7811,900.0],["2001-09-19",10.0424,10.051,10.0424,10.051,3600.0],["2001-09-20",10.051,10.051,10.051,10.051,0.0],["2001-09-21",10.5036,10.9306,10.5036,10.8238,8100.0],["2001-09-24",10.6701,10.6744,10.6701,10.6744,1050.0],["2001-09-25",10.6744,10.6744,10.6744,10.6744,0.0],["2001-09-26",10.6744,10.6744,10.6744,10.6744,0.0],["2001-09-27",11.4216,11.4856,11.4173,11.4856,6900.0],["2001-09-28",11.4216,11.9553,11.4216,11.9553,9150.0],["2001-10-01",11.5283,11.5283,11.5283,11.5283,7650.0],["2001-10-02",11.5283,11.5283,11.5283,11.5283,7800.0],["2001-10-03",11.0885,11.0885,10.7384,10.7384,600.0],["2001-10-04",10.7384,10.7384,10.7384,10.7384,0.0],["2001-10-05",10.7896,10.7896,10.7896,10.7896,2400.0],["2001-10-08",10.6744,10.6744,10.6744,10.6744,450.0],["2001-10-09",11.3148,11.7461,11.3148,11.7461,1200.0],["2001-10-10",11.807,11.807,11.807,11.807,0.0],["2001-10-11",12.5839,12.9057,12.5839,12.9057,2850.0],["2001-10-12",12.983,13.1976,12.983,13.1976,4950.0],["2001-10-15",12.4465,12.4465,12.4465,12.4465,150.0],["2001-10-16",11.5881,11.5881,11.5881,11.5881,300.0],["2001-10-17",11.5881,11.5881,11.5881,11.5881,0.0],["2001-10-18",11.8542,11.8542,11.425,11.425,1200.0],["2001-10-19",11.91,11.91,11.395,11.91,750.0],["2001-10-22",11.91,11.91,11.91,11.91,0.0],["2001-10-23",11.91,11.91,11.91,11.91,0.0],["2001-10-24",11.7598,11.7598,11.7169,11.7169,2250.0],["2001-10-25",11.7169,11.7169,11.7169,11.7169,2550.0],["2001-10-26",11.0559,11.0602,11.0559,11.0602,3150.0],["2001-10-29",11.0516,11.0516,10.6225,10.631,8550.0],["2001-10-30",10.837,11.1375,10.837,11.1375,3750.0],["2001-10-31",11.3735,11.3735,11.3735,11.3735,150.0],["2001-11-01",11.0516,11.0516,11.0516,11.0516,300.0],["2001-11-02",11.0516,11.0516,11.0516,11.0516,0.0],["2001-11-05",11.0516,11.0516,11.0516,11.0516,0.0],["2001-11-06",11.9272,12.0345,11.9272,12.0345,1800.0],["2001-11-07",12.1032,12.4422,12.1032,12.4422,7200.0],["2001-11-08",13.7985,14.2706,13.7985,14.1633,5100.0],["2001-11-09",14.1633,14.1633,14.1633,14.1633,0.0],["2001-11-12",14.3864,14.571,14.3864,14.571,4050.0],["2001-11-13",14.571,14.5925,14.5453,14.5453,10950.0],["2001-11-14",14.5453,14.5453,14.5453,14.5453,1500.0],["2001-11-15",14.1676,14.2706,14.1676,14.2706,2100.0],["2001-11-16",14.2706,14.2706,14.2706,14.2706,450.0],["2001-11-19",14.2706,14.2706,14.2706,14.2706,0.0],["2001-11-20",14.2706,14.2706,14.2706,14.2706,0.0],["2001-11-21",14.6354,14.6354,14.4852,14.4852,4800.0],["2001-11-23",14.5925,14.5925,14.5925,14.5925,150.0],["2001-11-26",14.5925,14.5925,14.5925,14.5925,0.0],["2001-11-27",15.6225,15.7684,15.2362,15.674,6450.0],["2001-11-28",16.0946,16.3092,16.0946,16.3092,3600.0],["2001-11-29",15.7856,16.3092,15.7856,16.3092,5550.0],["2001-11-30",16.3092,16.3092,16.3092,16.3092,0.0],["2001-12-03",15.88,15.88,15.88,15.88,4050.0],["2001-12-04",16.3951,16.5238,16.3092,16.3092,1800.0],["2001-12-05",16.6397,16.6397,16.4981,16.4981,300.0],["2001-12-06",16.4981,16.4981,16.4981,16.4981,0.0],["2001-12-07",16.674,17.0603,16.674,17.0603,5700.0],["2001-12-10",16.9959,17.0002,16.5238,16.5238,1950.0],["2001-12-11",16.674,17.1204,16.674,17.0388,3150.0],["2001-12-12",16.7813,16.7813,16.7813,16.7813,5850.0],["2001-12-13",16.6311,16.8672,16.571,16.6955,13050.0],["2001-12-14",16.6955,16.6955,16.6955,16.6955,0.0],["2001-12-17",15.9873,16.0732,15.9873,16.0732,3300.0],["2001-12-18",16.3092,16.3092,16.2706,16.3092,44700.0],["2001-12-19",16.3436,16.6011,16.3436,16.5453,7650.0],["2001-12-20",15.9101,15.9101,15.9101,15.9101,1050.0],["2001-12-21",16.777,16.9916,16.7298,16.7298,1500.0],["2001-12-24",16.7298,16.7298,16.7298,16.7298,0.0],["2001-12-26",17.5968,17.5968,16.6955,16.6955,21900.0],["2001-12-27",16.7384,16.7384,16.5238,16.5238,1350.0],["2001-12-28",17.1891,17.3822,17.1891,17.3822,750.0],["2001-12-31",17.3822,17.3822,17.3822,17.3822,0.0],["2002-01-02",17.5968,18.3479,17.5968,18.3393,7800.0],["2002-01-03",18.026,18.232,17.8972,18.0346,4650.0],["2002-01-04",18.4552,18.4552,18.4552,18.4552,1500.0],["2002-01-07",18.541,18.7771,18.541,18.7771,1350.0],["2002-01-08",18.6698,18.6698,18.1333,18.1333,1350.0],["2002-01-09",18.5195,18.6268,18.3479,18.3479,1500.0],["2002-01-10",19.2148,20.1891,19.2063,19.9573,38550.0],["2002-01-11",19.8973,20.2792,19.7857,20.2792,18300.0],["2002-01-14",19.8114,20.1719,19.7857,19.9573,1050.0],["2002-01-15",19.3565,19.3994,18.9316,19.2148,1500.0],["2002-01-16",19.2363,19.2363,19.2363,19.2363,750.0],["2002-01-17",18.5625,19.2706,18.3479,19.2706,6450.0],["2002-01-18",19.2105,19.2105,18.6741,18.6741,4500.0],["2002-01-22",18.7985,18.7985,18.1161,18.3565,10350.0],["2002-01-23",18.3565,18.3565,18.3565,18.3565,0.0],["2002-01-24",17.9616,18.026,17.8328,18.026,1350.0],["2002-01-25",17.6268,17.6268,17.6268,17.6268,150.0],["2002-01-28",18.026,18.0303,18.026,18.0303,450.0],["2002-01-29",18.4895,18.4938,18.4895,18.4938,450.0],["2002-01-30",18.4938,18.4938,18.4938,18.4938,0.0],["2002-01-31",18.9101,18.9101,18.8844,18.8844,1800.0],["2002-02-01",18.4852,18.4895,18.4766,18.4766,450.0],["2002-02-04",18.3479,18.3479,18.3479,18.3479,150.0],["2002-02-05",18.3479,18.3479,18.3479,18.3479,0.0],["2002-02-06",18.3479,18.3479,18.3479,18.3479,0.0],["2002-02-07",18.8844,18.8844,17.8972,17.8972,3450.0],["2002-02-08",18.7127,18.7127,18.2406,18.2878,8250.0],["2002-02-11",18.8844,18.9402,18.6698,18.6698,8550.0],["2002-02-12",18.6698,18.6698,18.6698,18.6698,0.0],["2002-02-13",18.8887,18.8887,18.8887,18.8887,150.0],["2002-02-14",18.9316,19.0303,18.9316,18.9702,750.0],["2002-02-15",18.9273,18.9273,18.7771,18.7771,4950.0],["2002-02-19",18.7771,18.7771,18.7771,18.7771,300.0],["2002-02-20",18.6269,18.6269,18.614,18.614,450.0],["2002-02-21",18.6483,18.7427,18.6483,18.7427,21300.0],["2002-02-22",19.2749,19.5196,19.2663,19.3136,11700.0],["2002-02-25",19.6998,19.7814,19.3565,19.3565,28500.0],["2002-02-26",19.3136,19.5625,19.3136,19.5625,450.0],["2002-02-27",19.4638,19.4638,19.3136,19.3136,40050.0],["2002-02-28",19.3136,19.3136,19.3136,19.3136,0.0],["2002-03-01",19.7642,20.1247,19.7427,19.8286,60150.0],["2002-03-04",20.5367,20.9445,20.5367,20.8586,20700.0],["2002-03-05",20.5582,20.5582,20.5582,20.5582,150.0],["2002-03-06",20.6054,20.6054,20.6054,20.6054,150.0],["2002-03-07",20.644,20.644,20.4337,20.4337,600.0],["2002-03-08",20.1719,20.1719,20.1719,20.1719,300.0],["2002-03-11",20.1719,20.1719,20.0947,20.0947,1950.0],["2002-03-12",20.0861,20.0861,19.9187,19.9187,1650.0],["2002-03-13",20.0904,20.3822,20.0646,20.2535,1200.0],["2002-03-14",20.4938,20.5067,20.4938,20.5067,600.0],["2002-03-15",20.5067,20.5067,20.5067,20.5067,0.0],["2002-03-18",20.5067,20.5067,20.5067,20.5067,0.0],["2002-03-19",20.5067,20.5067,20.5067,20.5067,0.0],["2002-03-20",20.6054,20.6054,20.6054,20.6054,150.0],["2002-03-21",20.541,21.0861,20.541,21.0861,6300.0],["2002-03-22",21.1934,21.5625,21.1934,21.2277,2250.0],["2002-03-25",21.2449,21.2449,20.6011,20.6011,8100.0],["2002-03-26",20.687,20.687,20.687,20.687,300.0],["2002-03-27",20.687,20.687,20.687,20.687,0.0],["2002-03-28",21.6183,21.8415,21.5453,21.8415,3900.0],["2002-04-01",21.8672,21.8758,21.6741,21.6741,750.0],["2002-04-02",21.5024,21.5024,21.1376,21.2449,4650.0],["2002-04-03",21.438,21.5668,21.438,21.438,6150.0],["2002-04-04",21.4595,21.4595,21.4595,21.4595,150.0],["2002-04-05",21.8887,21.9617,21.481,21.481,450.0],["2002-04-08",21.481,21.481,21.2449,21.3007,3150.0],["2002-04-09",21.5024,21.7814,21.5024,21.6999,10950.0],["2002-04-10",22.0046,23.584,22.0003,23.4767,23850.0],["2002-04-11",22.4037,22.7471,22.1891,22.7471,3300.0],["2002-04-12",22.6784,22.6784,22.6097,22.6097,450.0],["2002-04-15",22.5496,22.5496,22.5496,22.5496,150.0],["2002-04-16",23.6055,23.6055,23.1977,23.2364,1200.0],["2002-04-17",23.3909,23.4166,23.3909,23.4166,11550.0],["2002-04-18",23.6054,23.6484,23.1763,23.4466,2700.0],["2002-04-19",24.2836,24.6055,24.2836,24.6055,8250.0],["2002-04-22",24.2492,24.3351,24.099,24.3136,3900.0],["2002-04-23",24.3136,24.3136,24.3136,24.3136,0.0],["2002-04-24",23.5025,23.5025,23.5025,23.5025,150.0],["2002-04-25",22.8115,22.8115,22.8115,22.8115,600.0],["2002-04-26",22.3265,22.3265,22.3265,22.3265,750.0],["2002-04-29",22.1248,22.1333,21.8672,21.9574,6300.0],["2002-04-30",22.2063,22.2063,21.7599,21.7599,6300.0],["2002-05-01",22.2921,22.4638,21.9102,21.9102,11700.0],["2002-05-02",21.7385,21.7385,21.7385,21.7385,150.0],["2002-05-03",22.4252,22.5325,22.4252,22.5325,1500.0],["2002-05-06",22.2964,22.2964,22.2964,22.2964,150.0],["2002-05-07",22.2964,22.2964,22.2964,22.2964,0.0],["2002-05-08",22.3179,22.3179,22.3179,22.3179,150.0],["2002-05-09",23.0132,23.1763,22.9831,23.1763,3000.0],["2002-05-10",22.863,23.3179,22.863,23.3136,1350.0],["2002-05-13",22.9445,23.1763,22.5754,22.9617,4800.0],["2002-05-14",22.8501,22.8501,22.3136,22.6398,14100.0],["2002-05-15",23.0904,23.0904,22.8329,23.0904,14700.0],["2002-05-16",23.4209,23.5025,22.9617,23.5025,9000.0],["2002-05-17",23.1763,23.4982,23.1763,23.4982,9150.0],["2002-05-20",23.348,23.348,23.0475,23.0947,9900.0],["2002-05-21",23.069,23.172,23.069,23.172,1350.0],["2002-05-22",23.1763,23.305,23.1763,23.305,7500.0],["2002-05-23",23.3909,23.3909,23.3909,23.3909,300.0],["2002-05-24",23.3909,23.3909,23.3909,23.3909,0.0],["2002-05-28",22.8544,22.9831,22.8544,22.9831,600.0],["2002-05-29",22.275,22.5325,21.5239,21.5239,9150.0],["2002-05-30",21.8887,22.2063,21.6784,22.2063,1950.0],["2002-05-31",23.0861,23.0861,22.5754,22.7471,1800.0],["2002-06-03",22.7471,22.7471,22.7471,22.7471,0.0],["2002-06-04",22.9788,22.9788,22.9788,22.9788,150.0],["2002-06-05",22.2732,22.2732,22.1862,22.1862,1050.0],["2002-06-06",22.73,22.73,22.73,22.73,150.0],["2002-06-07",22.1427,22.1427,21.9035,21.9035,19050.0],["2002-06-10",22.1732,22.1732,21.8991,22.1732,1500.0],["2002-06-11",22.1645,22.4168,22.1645,22.4168,1500.0],["2002-06-12",22.1732,22.4429,22.1732,22.4037,3300.0],["2002-06-13",21.2596,21.3988,20.8768,20.8811,20250.0],["2002-06-14",20.9377,21.5293,20.9377,21.5293,900.0],["2002-06-17",21.525,21.5337,21.525,21.5337,750.0],["2002-06-18",21.5337,21.5337,21.5337,21.5337,0.0],["2002-06-19",21.0552,21.0552,20.2939,20.2939,3000.0],["2002-06-20",20.4505,21.1813,20.3591,20.3591,1800.0],["2002-06-21",21.2509,21.7512,21.2466,21.7468,2850.0],["2002-06-24",21.7468,21.7468,21.7468,21.7468,0.0],["2002-06-25",21.7468,21.7468,21.7468,21.7468,0.0],["2002-06-26",20.0981,20.0981,20.0981,20.0981,150.0],["2002-06-27",19.9676,19.9676,19.9676,19.9676,150.0],["2002-06-28",20.0111,20.0111,19.215,19.215,6600.0],["2002-07-01",19.3629,19.6935,19.3629,19.5761,900.0],["2002-07-02",19.1063,19.3586,18.6712,18.6712,1800.0],["2002-07-03",18.5581,19.0062,18.4885,19.0062,2550.0],["2002-07-05",19.3716,19.3716,19.3716,19.3716,2700.0],["2002-07-08",20.0068,20.0068,20.0024,20.0068,450.0],["2002-07-09",19.6413,19.6413,19.6413,19.6413,8250.0],["2002-07-10",18.4929,18.4929,18.4929,18.4929,150.0],["2002-07-11",18.3363,19.7936,18.3363,19.5717,37350.0],["2002-07-12",18.0535,18.0535,16.8572,17.6185,24900.0],["2002-07-15",17.401,17.7055,17.0312,17.7055,600.0],["2002-07-16",16.3134,16.9224,16.2829,16.9224,450.0],["2002-07-17",16.7919,16.7919,16.7919,16.7919,150.0],["2002-07-18",16.9659,16.9659,16.9659,16.9659,150.0],["2002-07-19",16.7484,17.6185,16.5309,16.9224,6000.0],["2002-07-22",16.9659,16.9659,16.4744,16.8659,1350.0],["2002-07-23",16.2046,16.2046,16.0959,16.0959,600.0],["2002-07-24",15.5521,15.5521,14.8996,15.5478,12600.0],["2002-07-25",15.8349,15.8349,15.8349,15.8349,900.0],["2002-07-26",15.8349,15.8349,15.8349,15.8349,0.0],["2002-07-29",16.4439,16.4439,15.6652,16.122,3450.0],["2002-07-30",16.9572,16.9572,16.9572,16.9572,150.0],["2002-07-31",16.2699,16.3134,16.2699,16.3134,3750.0],["2002-08-01",16.0915,16.0915,15.7696,15.7696,2550.0],["2002-08-02",15.7696,15.7696,15.7696,15.7696,0.0],["2002-08-05",15.7696,15.7696,15.7696,15.7696,0.0],["2002-08-06",15.2258,15.2258,15.2258,15.2258,6900.0],["2002-08-07",16.0959,16.0959,15.6609,15.6609,4950.0],["2002-08-08",17.3879,17.836,17.3879,17.836,15600.0],["2002-08-09",16.7484,16.7484,16.1872,16.1872,3150.0],["2002-08-12",17.2792,17.2792,17.2792,17.2792,150.0],["2002-08-13",16.0959,16.0959,16.0959,16.0959,150.0],["2002-08-14",16.644,17.1356,16.644,16.8789,1650.0],["2002-08-15",16.5353,16.9181,16.5353,16.5744,2100.0],["2002-08-16",17.4793,17.6185,17.4793,17.6185,3600.0],["2002-08-19",17.9404,18.0535,17.9404,18.0535,1800.0],["2002-08-20",17.079,17.079,17.079,17.079,150.0],["2002-08-21",18.1014,18.271,17.4662,17.4662,1350.0],["2002-08-22",18.2667,18.2667,18.2667,18.2667,150.0],["2002-08-23",17.079,17.3879,17.079,17.3879,6600.0],["2002-08-26",16.8572,18.2667,16.8572,18.1362,1500.0],["2002-08-27",18.2406,18.2406,18.2406,18.2406,150.0],["2002-08-28",18.1797,18.1797,18.01,18.01,3750.0],["2002-08-29",17.1835,17.1835,17.1835,17.1835,150.0],["2002-08-30",17.8316,18.0535,17.8316,18.0535,2850.0],["2002-09-03",18.0013,18.0013,18.0013,18.0013,300.0],["2002-09-04",17.227,17.227,17.227,17.227,900.0],["2002-09-05",17.227,17.227,17.227,17.227,0.0],["2002-09-06",18.1623,18.271,18.1623,18.271,600.0],["2002-09-09",18.271,18.271,18.271,18.271,0.0],["2002-09-10",18.3798,19.0323,18.3798,18.8235,4350.0],["2002-09-11",18.8583,18.8583,18.8148,18.8148,450.0],["2002-09-12",18.9235,18.9235,18.2928,18.2928,1350.0],["2002-09-13",18.4885,18.4885,18.2406,18.2884,900.0],["2002-09-16",18.5668,18.5668,18.2928,18.2971,900.0],["2002-09-17",18.4885,18.4885,18.1188,18.2275,600.0],["2002-09-18",17.8142,18.1188,17.8142,18.1188,6600.0],["2002-09-19",17.836,17.8403,17.4271,17.4445,3600.0],["2002-09-20",17.3575,17.3575,17.3575,17.3575,1500.0],["2002-09-23",17.3575,17.3575,17.3575,17.3575,0.0],["2002-09-24",16.731,16.731,16.1829,16.4396,1350.0],["2002-09-25",16.4396,16.4396,16.4396,16.4396,0.0],["2002-09-26",17.1356,17.5532,17.1312,17.5532,600.0],["2002-09-27",17.5532,17.5532,17.5532,17.5532,0.0],["2002-09-30",17.2618,17.2618,17.2618,17.2618,150.0],["2002-10-01",17.2052,17.2096,17.2052,17.2096,900.0],["2002-10-02",17.0747,17.0747,16.0959,16.3352,6150.0],["2002-10-03",16.3352,16.3352,16.3352,16.3352,0.0],["2002-10-04",15.9871,15.9871,15.7696,15.7696,750.0],["2002-10-07",15.4434,15.6826,15.4434,15.6826,1950.0],["2002-10-08",15.8697,16.0785,15.8697,16.0785,600.0],["2002-10-09",16.0789,16.0789,16.0789,16.0789,0.0],["2002-10-10",16.0789,16.0789,16.0789,16.0789,0.0],["2002-10-11",15.9216,16.1707,15.9216,16.1707,450.0],["2002-10-14",15.9478,16.7125,15.9478,16.4022,6150.0],["2002-10-15",16.8217,16.8567,16.1663,16.6032,7200.0],["2002-10-16",16.9309,17.062,16.9309,17.0402,1200.0],["2002-10-17",17.0402,17.0402,17.0402,17.0402,0.0],["2002-10-18",17.0402,17.0402,17.0402,17.0402,0.0],["2002-10-21",17.0402,17.0402,17.0402,17.0402,0.0],["2002-10-22",17.0402,17.0402,17.0402,17.0402,0.0],["2002-10-23",17.914,18.3073,17.914,18.3073,28950.0],["2002-10-24",18.3073,18.3073,18.3073,18.3073,0.0],["2002-10-25",18.6218,19.1156,18.6218,19.0282,3600.0],["2002-10-28",19.0282,19.2379,19.0282,19.2204,2850.0],["2002-10-29",18.7049,18.7049,18.7049,18.7049,300.0],["2002-10-30",18.0451,18.0451,17.949,17.9665,1800.0],["2002-10-31",18.2854,18.2854,18.2854,18.2854,1050.0],["2002-11-01",17.914,18.2505,17.6431,18.0451,5400.0],["2002-11-04",17.5907,18.3291,17.2586,18.3291,8400.0],["2002-11-05",17.63,17.63,17.429,17.429,600.0],["2002-11-06",17.6912,18.5694,17.3897,17.6082,8250.0],["2002-11-07",17.6082,17.6082,17.6082,17.6082,0.0],["2002-11-08",17.6082,17.6082,17.6082,17.6082,0.0],["2002-11-11",17.6082,17.6082,17.6082,17.6082,0.0],["2002-11-12",17.2586,17.2586,17.2499,17.2586,750.0],["2002-11-13",17.1494,17.1494,17.0402,17.0402,300.0],["2002-11-14",17.0402,17.0402,17.0402,17.0402,0.0],["2002-11-15",17.0402,17.0402,17.0402,17.0402,0.0],["2002-11-18",17.6955,17.8004,17.6955,17.8004,2550.0],["2002-11-19",16.4765,16.7037,16.4765,16.7037,1350.0],["2002-11-20",15.9741,16.1663,15.9653,16.0571,2550.0],["2002-11-21",16.0571,16.0571,16.0571,16.0571,0.0],["2002-11-22",16.896,16.896,16.896,16.896,150.0],["2002-11-25",16.896,16.896,16.896,16.896,0.0],["2002-11-26",16.6906,16.6906,16.6906,16.6906,300.0],["2002-11-27",17.2717,17.2717,17.2717,17.2717,300.0],["2002-11-29",18.0975,18.1325,18.0495,18.0888,1500.0],["2002-12-02",18.5257,18.7922,18.5039,18.5039,3000.0],["2002-12-03",18.5039,18.5039,18.5039,18.5039,0.0],["2002-12-04",16.2056,16.7474,15.7338,16.4853,12450.0],["2002-12-05",15.7294,15.7294,15.1876,15.3493,12450.0],["2002-12-06",15.5109,15.5109,15.1832,15.4978,2100.0],["2002-12-09",15.074,15.2925,14.9691,15.074,3300.0],["2002-12-10",14.9648,15.2925,14.9648,15.2925,750.0],["2002-12-11",15.4366,16.1576,15.1701,15.1701,2250.0],["2002-12-12",15.1701,15.1701,15.1701,15.1701,0.0],["2002-12-13",14.8555,14.9822,14.7463,14.9516,1500.0],["2002-12-16",14.6414,15.074,14.5322,14.5497,2400.0],["2002-12-17",14.3531,14.5278,13.5884,14.3749,5550.0],["2002-12-18",13.8156,14.27,13.0204,13.4923,35550.0],["2002-12-19",13.9904,14.8555,13.9904,14.4186,11100.0],["2002-12-20",14.6371,14.7638,14.0996,14.187,8550.0],["2002-12-23",14.4186,14.6589,14.0909,14.4186,35700.0],["2002-12-24",13.986,14.4186,13.986,14.4186,750.0],["2002-12-26",14.4186,14.4186,14.4186,14.4186,0.0],["2002-12-27",14.5584,14.5628,13.986,13.986,1650.0],["2002-12-30",14.6371,14.6371,14.1783,14.4142,5250.0],["2002-12-31",14.3793,14.3793,14.2001,14.2001,300.0],["2003-01-02",14.8468,14.8468,14.4186,14.5235,9750.0],["2003-01-03",14.7463,15.2881,14.7463,15.2706,5100.0],["2003-01-06",15.0915,15.0915,14.755,14.7681,17250.0],["2003-01-07",14.4404,14.5278,14.0123,14.0254,48600.0],["2003-01-08",14.0254,14.2482,13.6802,14.2482,2100.0],["2003-01-09",15.2706,17.2499,15.2706,17.1712,46050.0],["2003-01-10",16.4984,16.5071,16.2231,16.2406,1350.0],["2003-01-13",16.2144,16.5377,16.2144,16.5377,27000.0],["2003-01-14",16.0571,16.1619,16.0527,16.1226,2700.0],["2003-01-15",14.9604,15.0958,14.6939,15.074,8100.0],["2003-01-16",15.2051,15.3143,15.0565,15.1133,12300.0],["2003-01-17",15.3056,15.3099,15.3056,15.3099,750.0],["2003-01-21",15.074,15.074,14.755,14.7812,7800.0],["2003-01-22",14.6414,14.6414,14.6414,14.6414,150.0],["2003-01-23",14.6414,14.6414,14.6414,14.6414,0.0],["2003-01-24",14.7332,14.7332,14.4055,14.4055,450.0],["2003-01-27",14.4972,14.4972,14.3531,14.3531,600.0],["2003-01-28",14.8686,15.074,14.8599,15.074,3900.0],["2003-01-29",15.2444,15.6201,15.0827,15.5153,1950.0],["2003-01-30",15.1221,15.1526,15.074,15.074,1050.0],["2003-01-31",16.009,16.2974,16.009,16.1445,11400.0],["2003-02-03",15.6726,16.2406,15.6726,15.7338,6300.0],["2003-02-04",15.9784,15.9784,15.8124,15.8124,600.0],["2003-02-05",15.7294,15.7294,15.7294,15.7294,150.0],["2003-02-06",15.4803,15.4803,15.4017,15.4017,300.0],["2003-02-07",15.2051,15.4061,15.1832,15.4061,1500.0],["2003-02-10",15.5633,15.5765,15.5633,15.5765,900.0],["2003-02-11",15.4235,15.4235,15.2968,15.3405,31050.0],["2003-02-12",15.1614,15.3798,15.1614,15.2925,12450.0],["2003-02-13",15.0259,15.2488,15.0259,15.2488,1350.0],["2003-02-14",15.2488,15.2488,15.2488,15.2488,0.0],["2003-02-18",15.1177,15.2968,15.074,15.2968,8550.0],["2003-02-19",15.2968,15.2968,15.2968,15.2968,0.0],["2003-02-20",15.1308,15.1308,15.1308,15.1308,150.0],["2003-02-21",15.0085,15.0347,14.9254,14.9254,450.0],["2003-02-24",15.3012,15.5415,15.3012,15.476,2700.0],["2003-02-25",15.2444,15.2444,15.0303,15.0303,1650.0],["2003-02-26",15.642,15.8605,15.642,15.6464,3750.0],["2003-02-27",15.5109,15.5153,15.3187,15.3187,1050.0],["2003-02-28",15.3449,15.3449,15.3449,15.3449,300.0],["2003-03-03",15.7818,15.7818,15.7687,15.7731,900.0],["2003-03-04",15.559,15.559,15.5415,15.5415,1200.0],["2003-03-05",15.2925,15.2925,15.2925,15.2925,300.0],["2003-03-06",14.8555,14.8555,14.7419,14.7419,3000.0],["2003-03-07",14.4186,14.4186,14.0909,14.1564,2550.0],["2003-03-10",14.1564,14.1564,14.1564,14.1564,0.0],["2003-03-11",14.2657,14.27,13.9948,13.9948,1950.0],["2003-03-12",13.8069,13.9817,13.8069,13.9773,900.0],["2003-03-13",13.9773,13.9773,13.9773,13.9773,0.0],["2003-03-14",13.9773,13.9773,13.9773,13.9773,0.0],["2003-03-17",13.9773,13.9773,13.9773,13.9773,0.0],["2003-03-18",15.5109,15.5109,15.5109,15.5109,150.0],["2003-03-19",14.8555,14.8555,14.7463,14.7463,450.0],["2003-03-20",15.0784,15.0784,14.7987,14.7987,2100.0],["2003-03-21",15.5109,15.5109,15.5109,15.5109,150.0],["2003-03-24",15.275,15.5109,15.1832,15.5109,1050.0],["2003-03-25",15.1002,15.2051,14.8643,15.2051,1200.0],["2003-03-26",14.8555,14.8555,14.7681,14.7681,450.0],["2003-03-27",14.7681,14.7681,14.7681,14.7681,0.0],["2003-03-28",15.5109,15.5109,15.5109,15.5109,750.0],["2003-03-31",15.3318,15.5109,15.2269,15.2269,1200.0],["2003-04-01",15.2269,15.2619,15.2269,15.2619,1500.0],["2003-04-02",15.2619,15.2619,15.2619,15.2619,0.0],["2003-04-03",15.7294,15.7294,15.2925,15.2925,450.0],["2003-04-04",15.2925,15.2925,15.2925,15.2925,0.0],["2003-04-07",15.476,16.1663,15.476,15.8168,3750.0],["2003-04-08",15.2925,15.7294,15.2925,15.7294,450.0],["2003-04-09",15.358,15.7294,15.358,15.7294,300.0],["2003-04-10",15.6245,15.7294,15.6245,15.7294,1200.0],["2003-04-11",16.0658,16.0658,15.6201,15.6201,450.0],["2003-04-14",16.0964,16.0964,15.4978,15.4978,300.0],["2003-04-15",16.1576,16.1576,16.1576,16.1576,300.0],["2003-04-16",16.1576,16.5945,15.9347,16.5945,2400.0],["2003-04-17",16.6863,16.6863,16.6032,16.6032,1500.0],["2003-04-21",16.1663,16.6032,16.1532,16.6032,600.0],["2003-04-22",16.7125,16.8217,16.6251,16.7125,2100.0],["2003-04-23",17.1975,17.2586,17.1975,17.2586,750.0],["2003-04-24",17.5252,17.5252,17.2717,17.2717,2250.0],["2003-04-25",17.5863,17.5863,17.5863,17.5863,150.0],["2003-04-28",17.6169,17.6213,17.6169,17.6213,1650.0],["2003-04-29",17.0795,17.2586,16.9309,17.2586,2100.0],["2003-04-30",17.2586,17.5863,17.2586,17.5863,750.0],["2003-05-01",17.4771,17.9359,17.4771,17.9359,1650.0],["2003-05-02",18.0364,18.5694,18.0364,18.3509,2700.0],["2003-05-05",18.5694,18.5694,18.0888,18.5257,1500.0],["2003-05-06",18.3116,18.3509,18.3116,18.3509,1200.0],["2003-05-07",17.7436,17.7436,17.7436,17.7436,2550.0],["2003-05-08",17.4771,17.6956,17.4771,17.4771,7500.0],["2003-05-09",17.6868,18.1325,17.6737,17.914,7800.0],["2003-05-12",18.1325,18.1325,17.914,17.914,1350.0],["2003-05-13",18.5694,18.5694,17.914,17.914,450.0],["2003-05-14",17.9796,18.7879,17.9796,18.0058,1200.0],["2003-05-15",18.0451,18.5738,18.0451,18.0451,750.0],["2003-05-16",18.7704,18.7704,18.3247,18.3247,3150.0],["2003-05-19",18.2068,18.8709,18.1325,18.2417,3300.0],["2003-05-20",18.0495,18.766,18.0495,18.766,1200.0],["2003-05-21",18.1325,18.1325,18.1325,18.1325,2100.0],["2003-05-22",17.9359,18.3509,17.9359,18.3509,1800.0],["2003-05-23",18.1937,18.1937,17.7829,17.7829,4650.0],["2003-05-27",17.263,17.5077,17.062,17.4815,7500.0],["2003-05-28",17.8048,18.482,17.8048,18.2636,13650.0],["2003-05-29",18.884,18.9932,18.482,18.6786,17100.0],["2003-05-30",18.3903,18.3903,18.1325,18.1325,1200.0],["2003-06-02",18.2985,18.5257,18.1325,18.5257,1200.0],["2003-06-03",17.6999,18.5519,17.6999,18.482,900.0],["2003-06-04",18.3229,18.8816,18.3229,18.7698,2400.0],["2003-06-05",19.3329,19.8871,19.2435,19.6636,4500.0],["2003-06-06",20.1552,20.334,19.9765,19.9765,750.0],["2003-06-09",19.8871,19.8871,19.534,19.534,600.0],["2003-06-10",19.534,19.534,19.534,19.534,0.0],["2003-06-11",19.4804,19.6636,19.2838,19.4402,3300.0],["2003-06-12",19.9988,19.9988,19.9988,19.9988,450.0],["2003-06-13",20.2669,20.5574,19.896,20.4234,34050.0],["2003-06-16",19.9005,20.4234,19.9005,20.1329,17550.0],["2003-06-17",20.4234,20.6915,20.4189,20.6915,3900.0],["2003-06-18",20.5351,20.7094,20.5127,20.6691,10500.0],["2003-06-19",20.1105,20.982,19.8603,20.8032,76050.0],["2003-06-20",20.6692,20.7362,20.553,20.5574,12450.0],["2003-06-23",20.4636,20.8479,19.9675,20.2893,3900.0],["2003-06-24",20.8256,20.8256,20.8256,20.8256,150.0],["2003-06-25",20.9596,21.4959,20.4904,21.4959,2250.0],["2003-06-26",19.7173,21.1831,19.7128,19.7128,1950.0],["2003-06-27",20.4993,20.4993,20.4993,20.4993,150.0],["2003-06-30",20.4993,20.4993,19.8424,19.8469,3000.0],["2003-07-01",20.334,20.334,19.7083,19.7083,1800.0],["2003-07-02",19.7083,21.3127,19.7083,20.334,8400.0],["2003-07-03",20.2223,20.9418,20.2223,20.3116,2550.0],["2003-07-07",20.9239,21.0043,20.9239,21.0043,300.0],["2003-07-08",21.6523,21.7864,21.4512,21.6747,2100.0],["2003-07-09",21.2725,21.7641,21.2725,21.7641,600.0],["2003-07-10",20.6826,20.6826,20.6826,20.6826,600.0],["2003-07-11",21.0535,21.8981,21.0535,21.8981,1200.0],["2003-07-14",21.8981,21.8981,21.3618,21.3618,1350.0],["2003-07-15",21.8981,21.8981,21.8981,21.8981,1350.0],["2003-07-16",21.8981,21.8981,21.4512,21.4512,1650.0],["2003-07-17",21.0088,21.0088,20.8926,20.8926,750.0],["2003-07-18",21.0043,21.2278,21.0043,21.2278,1650.0],["2003-07-21",21.4155,21.4468,21.1161,21.4468,450.0],["2003-07-22",21.8981,21.8981,21.4512,21.4512,450.0],["2003-07-23",21.7283,21.8847,21.1831,21.1831,750.0],["2003-07-24",21.9115,21.9652,21.4512,21.4512,900.0],["2003-07-25",22.2333,22.2333,22.2333,22.2333,150.0],["2003-07-28",22.3763,22.4568,22.3763,22.4568,1950.0],["2003-07-29",22.1439,22.3852,21.7864,22.126,4350.0],["2003-07-30",22.3137,22.5685,22.3137,22.5685,750.0],["2003-07-31",21.4512,21.4512,21.0043,21.2278,1950.0],["2003-08-01",21.8981,22.1216,21.8981,22.1216,750.0],["2003-08-04",21.7953,22.345,21.6747,21.6747,1650.0],["2003-08-05",22.2333,22.2333,22.2333,22.2333,450.0],["2003-08-06",22.2333,22.2333,22.2333,22.2333,900.0],["2003-08-07",21.6658,22.2333,21.6658,22.2333,1050.0],["2003-08-08",21.8847,22.2333,21.1652,22.2333,900.0],["2003-08-11",21.8981,21.8981,21.8981,21.8981,300.0],["2003-08-12",21.7104,22.2333,21.125,21.125,900.0],["2003-08-13",21.9249,22.345,21.9249,22.345,450.0],["2003-08-14",21.6523,22.3406,21.6523,21.8981,1200.0],["2003-08-15",22.345,22.345,22.345,22.345,300.0],["2003-08-18",22.1976,22.345,21.5987,22.345,900.0],["2003-08-19",21.9249,22.1395,21.9249,22.1395,300.0],["2003-08-20",22.1216,22.1216,22.0233,22.0233,450.0],["2003-08-21",22.1216,22.3137,22.1216,22.3137,600.0],["2003-08-22",22.3406,22.4478,22.3406,22.4478,9150.0],["2003-08-25",22.4568,22.716,22.4568,22.716,900.0],["2003-08-26",22.1752,22.7919,22.1752,22.7919,600.0],["2003-08-27",22.5953,22.9037,22.5953,22.9037,3750.0],["2003-08-28",23.288,23.7304,23.288,23.7304,4500.0],["2003-08-29",23.2031,23.6098,23.2031,23.3461,900.0],["2003-09-02",22.7919,23.5651,22.6802,23.5651,3300.0],["2003-09-03",23.4042,24.1326,23.1316,24.1326,2550.0],["2003-09-04",24.1773,24.1773,24.1773,24.1773,450.0],["2003-09-05",24.1639,24.5795,23.6857,23.6857,2250.0],["2003-09-08",24.2444,24.6242,24.0299,24.6242,3750.0],["2003-09-09",24.5483,24.5795,24.3874,24.5795,750.0],["2003-09-10",24.2488,24.3561,24.1326,24.3561,2400.0],["2003-09-11",23.6902,23.6902,23.3997,23.5964,3900.0],["2003-09-12",24.1326,24.5795,23.8198,24.5795,6750.0],["2003-09-15",24.374,24.5751,24.1773,24.1773,18150.0],["2003-09-16",24.0432,24.1326,23.6857,23.6857,7200.0],["2003-09-17",24.1326,24.1326,24.1282,24.1282,1350.0],["2003-09-18",24.1326,24.3561,24.1103,24.3561,9300.0],["2003-09-19",24.5795,24.803,24.4455,24.4455,1500.0],["2003-09-22",24.4455,24.5974,24.2667,24.5974,1800.0],["2003-09-23",24.8477,24.9862,24.6689,24.9862,4350.0],["2003-09-24",25.4733,25.4733,25.2186,25.4733,1950.0],["2003-09-25",25.4733,25.4733,24.3561,24.365,3450.0],["2003-09-26",24.1416,25.0264,24.1416,24.3561,900.0],["2003-09-29",24.4008,24.4097,24.4008,24.4097,600.0],["2003-09-30",24.1326,24.1326,23.574,23.8332,2850.0],["2003-10-01",23.3729,24.1103,23.2388,24.1103,2250.0],["2003-10-02",24.2622,24.5349,24.2622,24.3203,1500.0],["2003-10-03",24.365,24.5795,24.365,24.5795,3150.0],["2003-10-06",25.4733,25.4733,25.0264,25.0264,450.0],["2003-10-07",24.5795,25.4689,24.5795,25.0264,1350.0],["2003-10-08",24.7495,24.8749,24.6464,24.6509,3600.0],["2003-10-09",25.099,25.099,25.099,25.099,450.0],["2003-10-10",25.099,25.5472,25.099,25.5428,2100.0],["2003-10-13",25.2469,25.5472,25.099,25.099,3300.0],["2003-10-14",25.3097,25.5472,25.3097,25.5472,1500.0],["2003-10-15",25.7713,26.4436,25.7713,26.4436,2100.0],["2003-10-16",25.8834,26.596,25.7713,26.596,3750.0],["2003-10-17",25.601,25.7713,25.3231,25.7713,4200.0],["2003-10-20",25.3276,25.6593,25.1842,25.6593,900.0],["2003-10-21",25.0453,25.0453,24.8749,24.8749,2550.0],["2003-10-22",24.7181,24.8749,24.3774,24.8749,1200.0],["2003-10-23",24.6509,24.7405,24.606,24.7405,2850.0],["2003-10-24",24.7181,25.0318,24.7181,25.0318,900.0],["2003-10-27",23.6245,24.3147,23.6245,24.3147,3450.0],["2003-10-28",23.8575,24.0458,23.0418,23.6021,10050.0],["2003-10-29",23.9785,24.1354,23.9785,24.1354,900.0],["2003-10-30",23.9606,24.0278,23.9606,24.0278,1500.0],["2003-10-31",23.4228,23.741,23.4228,23.741,1350.0],["2003-11-03",23.8575,24.2026,23.7544,23.7544,2850.0],["2003-11-04",24.2027,24.5074,24.2027,24.5074,1200.0],["2003-11-05",23.4317,24.4267,23.4317,23.9785,5250.0],["2003-11-06",24.5074,24.5074,23.7769,23.8127,1650.0],["2003-11-07",23.8127,24.6598,23.8127,24.6598,1500.0],["2003-11-10",24.9422,24.9422,24.0682,24.0682,2250.0],["2003-11-11",23.9786,24.7629,23.9786,24.7629,1050.0],["2003-11-12",24.9467,24.9467,24.9467,24.9467,600.0],["2003-11-13",25.0184,25.099,25.0184,25.099,1200.0],["2003-11-14",25.099,25.099,24.7629,24.7629,600.0],["2003-11-17",24.7853,25.0408,24.3012,24.8749,3600.0],["2003-11-18",25.099,25.731,25.099,25.099,1650.0],["2003-11-19",24.4267,25.7713,24.4267,24.6509,3750.0],["2003-11-20",24.2026,24.7405,23.9785,23.9785,3150.0],["2003-11-21",23.9427,23.9785,23.7544,23.7544,2100.0],["2003-11-24",24.0592,24.0592,23.7051,23.9785,3000.0],["2003-11-25",23.7544,23.8665,23.4586,23.8665,5100.0],["2003-11-26",23.9382,23.9741,23.5707,23.7544,4350.0],["2003-11-28",23.7545,23.8396,23.5528,23.5528,2550.0],["2003-12-01",23.9696,24.4267,23.6693,24.2923,14550.0],["2003-12-02",24.4536,24.494,24.2251,24.4267,7350.0],["2003-12-03",24.4268,24.8705,24.2027,24.4043,2700.0],["2003-12-04",24.4581,24.5254,24.2251,24.5254,3300.0],["2003-12-05",24.5254,25.0856,24.3147,24.3954,4050.0],["2003-12-08",24.5926,24.5926,24.2251,24.3954,5550.0],["2003-12-09",24.8749,24.8749,23.8306,24.6509,1500.0],["2003-12-10",23.9024,24.5388,23.9024,24.3147,4950.0],["2003-12-11",23.8799,23.8799,23.62,23.62,12900.0],["2003-12-12",23.7769,23.9785,23.3063,23.9785,1950.0],["2003-12-15",23.9785,23.9785,23.3959,23.3959,4500.0],["2003-12-16",23.257,23.3511,22.867,23.127,4200.0],["2003-12-17",23.0777,23.3511,23.0777,23.0822,2400.0],["2003-12-18",23.118,23.7993,23.118,23.5752,6450.0],["2003-12-19",23.7813,24.0234,23.7813,23.9337,4200.0],["2003-12-22",24.0861,24.2026,23.9785,23.9785,2400.0],["2003-12-23",23.9785,24.0771,23.75,23.7544,3150.0],["2003-12-24",24.5388,24.5388,24.5388,24.5388,900.0],["2003-12-26",24.7046,24.8077,24.7046,24.8077,600.0],["2003-12-29",24.7763,25.0318,24.1578,25.0318,2550.0],["2003-12-30",24.8301,25.099,24.8301,25.099,3150.0],["2003-12-31",24.875,25.5248,24.875,25.0766,3300.0],["2004-01-02",24.5119,25.5203,24.5119,24.8749,2250.0],["2004-01-05",25.5921,25.5965,25.3545,25.3904,1350.0],["2004-01-06",25.1483,25.4531,25.1483,25.4531,1050.0],["2004-01-07",25.3232,25.9954,25.3232,25.5562,2100.0],["2004-01-08",25.099,25.7669,24.4312,25.7669,3150.0],["2004-01-09",25.6593,25.7713,24.4447,25.7713,1650.0],["2004-01-12",24.9018,25.099,24.5791,25.099,3600.0],["2004-01-13",25.099,25.099,24.8749,24.8749,2250.0],["2004-01-14",24.8749,25.0139,24.6912,24.7853,2100.0],["2004-01-15",24.7853,25.0004,24.3147,24.3147,3300.0],["2004-01-16",24.6195,25.0004,24.2026,25.0004,3000.0],["2004-01-20",24.6509,24.6509,24.6509,24.6509,1200.0],["2004-01-21",25.1842,25.1842,24.857,25.0049,4650.0],["2004-01-22",25.0049,25.0049,24.6553,24.7629,2400.0],["2004-01-23",24.6509,24.6509,24.6509,24.6509,2700.0],["2004-01-26",24.4223,24.6509,24.1802,24.6509,1500.0],["2004-01-27",23.9785,23.9785,23.3287,23.6514,4350.0],["2004-01-28",24.0458,24.0458,23.3063,23.3242,5850.0],["2004-01-29",23.4183,24.1668,23.4183,23.7544,1950.0],["2004-01-30",23.5528,23.7545,23.3063,23.4631,3450.0],["2004-02-02",23.7903,24.2923,23.5079,24.1802,2400.0],["2004-02-03",24.0906,24.1354,23.9337,24.1354,4800.0],["2004-02-04",23.7544,24.0682,23.7544,23.7544,2850.0],["2004-02-05",24.1354,24.4492,24.1354,24.4492,3000.0],["2004-02-06",24.4716,24.987,24.4716,24.987,3150.0],["2004-02-09",25.1349,25.2783,24.8794,25.2783,2850.0],["2004-02-10",25.2694,25.2694,25.2694,25.2694,1050.0],["2004-02-11",24.6957,25.5697,24.6957,24.9646,10800.0],["2004-02-12",25.5428,25.5472,24.8749,25.368,3750.0],["2004-02-13",25.1259,25.4576,24.494,25.2335,7650.0],["2004-02-17",25.5472,25.7713,25.3231,25.3231,8100.0],["2004-02-18",25.601,26.0403,25.48,25.8162,2550.0],["2004-02-19",26.4436,26.4436,26.4436,26.4436,900.0],["2004-02-20",26.4347,26.4392,25.8834,26.4392,1200.0],["2004-02-23",26.2061,26.4436,25.6593,26.4436,2700.0],["2004-02-24",26.233,26.354,25.5741,26.354,3450.0],["2004-02-25",25.991,26.1075,25.991,26.1075,1500.0],["2004-02-26",26.3047,26.3047,26.0044,26.0044,900.0],["2004-02-27",25.5383,25.8834,25.1932,25.1932,8700.0],["2004-03-01",26.1075,26.5871,26.1075,26.5871,3300.0],["2004-03-02",26.5871,26.5871,26.5871,26.5871,1350.0],["2004-03-03",26.4392,26.4436,25.2783,25.9954,6750.0],["2004-03-04",25.9417,26.2688,25.9417,26.2419,3750.0],["2004-03-05",26.6588,26.6677,26.6364,26.6364,3600.0],["2004-03-08",26.8918,27.1159,26.6767,27.1159,3900.0],["2004-03-09",27.1159,27.1159,27.1159,27.1159,1200.0],["2004-03-10",26.103,27.1115,26.103,26.5512,2400.0],["2004-03-11",26.0358,27.0173,25.5472,25.5472,2100.0],["2004-03-12",25.108,26.8873,25.108,26.4436,1500.0],["2004-03-15",26.0806,26.0806,25.3231,25.7265,4500.0],["2004-03-16",25.6145,25.6145,25.6145,25.6145,1200.0],["2004-03-17",25.3231,26.4436,25.3231,25.7713,2250.0],["2004-03-18",25.9954,26.8874,25.9954,26.8425,9300.0],["2004-03-19",27.1473,27.4924,26.9008,27.1159,157350.0],["2004-03-22",26.8067,27.1114,26.4436,26.4436,17550.0],["2004-03-23",26.7305,27.1563,26.6678,26.7798,4800.0],["2004-03-24",26.9904,27.3804,26.9904,27.3804,1500.0],["2004-03-25",26.735,27.6358,26.735,27.228,3000.0],["2004-03-26",27.0263,27.6493,27.0263,27.1159,1200.0],["2004-03-29",27.2818,27.6538,26.7215,26.8918,4650.0],["2004-03-30",27.3804,27.3804,27.3804,27.3804,1950.0],["2004-03-31",27.107,27.7882,27.107,27.7882,1200.0],["2004-04-01",27.7837,28.2319,27.7837,27.9227,7200.0],["2004-04-02",27.7882,28.6801,27.7882,28.5009,10500.0],["2004-04-05",27.6,28.6846,27.4073,28.6353,11400.0],["2004-04-06",28.3664,28.6622,28.3664,28.6622,2250.0],["2004-04-07",27.7658,28.3126,27.5641,28.3126,1800.0],["2004-04-08",28.5412,28.6801,28.456,28.6398,3300.0],["2004-04-12",27.7882,28.6801,27.6986,28.6801,2550.0],["2004-04-13",28.4157,28.4157,28.3126,28.3261,3150.0],["2004-04-14",27.1428,27.6224,27.1159,27.1159,2850.0],["2004-04-15",28.0034,28.0527,27.6358,27.8824,2100.0],["2004-04-16",27.5372,28.4336,27.5372,28.1244,1350.0],["2004-04-19",28.6802,28.6802,28.2364,28.2364,1200.0],["2004-04-20",27.8151,28.474,27.591,28.474,1500.0],["2004-04-21",27.981,28.5726,27.9182,28.102,3900.0],["2004-04-22",28.5726,28.5726,28.102,28.1109,1800.0],["2004-04-23",28.5188,28.5233,28.4157,28.4157,3300.0],["2004-04-26",28.9939,29.1239,28.7653,28.7743,3750.0],["2004-04-27",29.0477,29.0477,28.6891,29.0477,1500.0],["2004-04-28",29.4017,29.4017,28.9535,28.9535,2250.0],["2004-04-29",28.4471,29.469,28.4471,28.7115,4500.0],["2004-04-30",28.0616,28.5726,27.8644,28.5726,2100.0],["2004-05-03",28.6846,28.6846,28.2364,28.6398,2850.0],["2004-05-04",28.6398,29.2494,28.4605,28.9804,8100.0],["2004-05-05",28.5726,29.6258,28.2364,28.6712,10050.0],["2004-05-06",27.9361,27.9361,27.5596,27.7748,3150.0],["2004-05-07",27.7165,27.7165,26.8963,26.8963,2100.0],["2004-05-10",26.5333,26.5826,25.8834,26.5826,7950.0],["2004-05-11",26.2644,26.4257,26.2644,26.4257,1800.0],["2004-05-12",26.2957,26.5691,25.6369,26.4705,14700.0],["2004-05-13",26.475,26.475,26.475,26.475,1050.0],["2004-05-14",26.345,26.9142,26.0179,26.0313,3000.0],["2004-05-17",25.8565,25.8565,25.8565,25.8565,1650.0],["2004-05-18",26.8874,26.8874,26.8022,26.8022,1200.0],["2004-05-19",27.4924,27.4924,27.4924,27.4924,1200.0],["2004-05-20",26.3854,26.8022,26.224,26.7574,2550.0],["2004-05-21",26.847,27.228,26.5243,26.8022,2250.0],["2004-05-24",27.1383,27.5193,26.6274,26.6498,4950.0],["2004-05-25",26.9098,27.8106,26.9098,27.3445,2100.0],["2004-05-26",27.6045,27.8331,27.228,27.2504,2100.0],["2004-05-27",28.2364,28.456,27.7434,28.4381,2100.0],["2004-05-28",28.4605,29.0118,28.4605,28.9849,21600.0],["2004-06-01",28.9849,28.9849,28.7743,28.9087,1800.0],["2004-06-02",28.8357,29.5071,28.8357,29.5071,1050.0],["2004-06-03",29.3989,29.3989,28.7321,28.7321,2400.0],["2004-06-04",29.48,29.5566,29.3313,29.3719,3600.0],["2004-06-07",29.3719,30.1153,29.3719,30.1153,2400.0],["2004-06-08",29.7278,29.9216,29.5116,29.5116,1350.0],["2004-06-09",29.5116,29.5116,29.4395,29.4575,5250.0],["2004-06-10",27.0335,29.1872,27.0335,29.1872,11400.0],["2004-06-14",29.1872,29.1872,27.9481,28.3176,4500.0],["2004-06-15",28.3717,28.8357,28.2635,28.8357,4200.0],["2004-06-16",28.8357,28.8357,28.8357,28.8357,0.0],["2004-06-17",29.2863,30.0793,29.2863,30.0793,3750.0],["2004-06-18",29.6783,29.6783,28.5654,29.417,6450.0],["2004-06-21",30.7731,30.7731,29.854,29.854,900.0],["2004-06-22",27.9977,29.5746,27.9977,29.5746,2100.0],["2004-06-23",29.5746,29.5746,29.3989,29.3989,1050.0],["2004-06-24",29.3449,29.7368,28.6735,28.6735,2100.0],["2004-06-25",29.3899,29.3899,28.8267,28.8357,3750.0],["2004-06-28",29.6693,29.6693,28.7636,28.8357,49350.0],["2004-06-29",28.7456,28.7456,28.5204,28.5654,22200.0],["2004-06-30",28.0968,29.8945,28.0968,28.9709,17100.0],["2004-07-01",28.6465,29.061,28.1599,28.4753,19350.0],["2004-07-02",29.097,29.097,28.4978,28.4978,1500.0],["2004-07-06",28.8357,28.8357,28.8357,28.8357,1050.0],["2004-07-07",28.8267,28.8267,28.3852,28.3852,1350.0],["2004-07-08",28.3852,28.5158,27.8986,28.5158,2400.0],["2004-07-09",27.4841,28.0292,27.4841,28.0292,2100.0],["2004-07-12",27.2227,27.9887,27.0876,27.867,2700.0],["2004-07-13",27.1687,27.4345,26.8082,26.8082,5100.0],["2004-07-14",27.7093,27.831,27.7093,27.831,600.0],["2004-07-15",26.8623,27.6643,26.8623,27.6643,1950.0],["2004-07-16",27.7364,28.0067,27.7364,28.0067,1950.0],["2004-07-19",27.1101,27.6733,27.1101,27.6733,900.0],["2004-07-20",26.6415,27.6012,26.6415,27.6012,1200.0],["2004-07-21",27.0335,27.3083,26.8533,27.3083,4800.0],["2004-07-22",26.3577,27.029,26.1324,27.029,3750.0],["2004-07-23",26.5604,26.7947,26.5604,26.7947,1950.0],["2004-07-26",26.7947,26.7947,26.4433,26.4433,900.0],["2004-07-27",26.7271,26.8037,26.2856,26.8037,1350.0],["2004-07-28",26.5424,26.5424,26.2721,26.3081,3300.0],["2004-07-29",26.5829,26.9794,26.5829,26.9794,2550.0],["2004-07-30",27.439,27.439,27.439,27.439,3600.0],["2004-08-02",27.0335,27.5291,26.9299,27.3714,7200.0],["2004-08-03",27.6147,27.6147,27.6147,27.6147,750.0],["2004-08-04",27.0921,27.2137,26.3126,26.5063,3000.0],["2004-08-05",26.9344,27.2363,26.9344,27.2137,1200.0],["2004-08-06",26.8803,27.2137,26.6956,26.6956,4500.0],["2004-08-09",26.6821,26.6866,25.9071,25.9071,5100.0],["2004-08-10",26.2901,26.7767,26.2901,26.5154,3300.0],["2004-08-11",25.6458,26.5559,25.6458,26.5559,1050.0],["2004-08-12",26.8533,26.8578,26.5829,26.5829,2100.0],["2004-08-13",25.6458,26.4478,25.6413,25.6413,3150.0],["2004-08-16",26.5829,26.5829,25.6773,25.6773,2100.0],["2004-08-17",26.2811,26.2811,25.9161,26.2766,1500.0],["2004-08-18",26.5829,26.5829,25.6773,25.6773,600.0],["2004-08-19",26.0738,26.0738,26.0738,26.0738,600.0],["2004-08-20",25.6413,26.1324,25.6413,26.1324,900.0],["2004-08-23",26.5514,26.5514,26.4703,26.4703,750.0],["2004-08-24",25.1997,26.0423,25.1997,25.6142,4200.0],["2004-08-25",26.0287,26.3126,25.9702,26.3126,2250.0],["2004-08-26",25.9071,26.0197,25.5962,25.6548,4050.0],["2004-08-27",25.6593,25.9927,25.1412,25.1547,3150.0],["2004-08-30",26.1324,26.1324,25.2267,25.6818,1200.0],["2004-08-31",25.6638,25.6638,25.1862,25.1862,1800.0],["2004-09-01",25.1637,25.2313,25.1096,25.2313,2550.0],["2004-09-02",25.2313,25.5872,25.2313,25.452,4350.0],["2004-09-03",25.8665,25.8801,25.8125,25.8801,3150.0],["2004-09-07",26.5289,26.628,26.1324,26.1324,1350.0],["2004-09-08",26.61,27.0335,26.61,27.029,4800.0],["2004-09-09",26.628,27.002,26.5649,27.002,3300.0],["2004-09-10",27.0245,27.3083,26.4838,26.8082,3900.0],["2004-09-13",27.475,27.5787,26.6731,26.8127,2250.0],["2004-09-14",27.475,27.6868,27.475,27.6733,3000.0],["2004-09-15",27.038,27.038,27.0335,27.0335,1050.0],["2004-09-16",27.6868,27.6868,27.6688,27.6733,900.0],["2004-09-17",27.6192,27.7003,27.5697,27.7003,2700.0],["2004-09-20",27.7003,27.7003,27.0831,27.0966,1800.0],["2004-09-21",27.5471,27.5471,25.6818,26.5829,750.0],["2004-09-22",26.1324,27.3669,26.1324,27.3534,3000.0],["2004-09-23",27.2182,27.7093,27.1191,27.3714,2100.0],["2004-09-24",27.2588,27.2588,27.0786,27.2137,29400.0],["2004-09-27",27.2993,27.5742,27.2588,27.2588,7050.0],["2004-09-28",27.5742,27.6057,26.9884,27.0335,1500.0],["2004-09-29",27.6598,27.6598,27.6598,27.6598,300.0],["2004-09-30",28.2049,28.6059,27.2633,28.0202,3300.0],["2004-10-01",27.9616,28.4392,27.9256,27.9571,9000.0],["2004-10-04",28.6195,29.0385,28.6105,28.6105,4200.0],["2004-10-05",28.0473,28.3401,27.5516,27.9346,2250.0],["2004-10-06",27.2534,28.0219,27.2534,27.2579,3000.0],["2004-10-07",27.0274,28.0219,26.7652,27.2353,3600.0],["2004-10-08",27.7642,27.7642,26.6703,27.2579,1500.0],["2004-10-11",26.5618,26.6703,26.3132,26.5347,5100.0],["2004-10-12",26.616,26.9008,26.5799,26.9008,2250.0],["2004-10-13",26.9008,27.1223,26.2227,26.4894,1650.0],["2004-10-14",26.3855,26.8827,26.1956,26.8692,3150.0],["2004-10-15",26.2589,27.2308,26.2589,26.8918,4650.0],["2004-10-18",26.3538,27.3393,26.3312,26.5573,4200.0],["2004-10-19",26.4442,27.1223,26.3086,26.4985,4800.0],["2004-10-20",25.956,27.4749,25.956,26.1595,6350.0],["2004-10-21",26.5934,26.5934,26.0374,26.2137,2050.0],["2004-10-22",26.2273,27.1223,26.2273,26.824,3900.0],["2004-10-25",27.1087,27.1087,26.4036,27.0002,1500.0],["2004-10-26",26.6612,27.1223,26.6612,27.1087,1100.0],["2004-10-27",27.1223,28.2072,27.1223,27.4613,1050.0],["2004-10-28",26.6612,27.285,26.6612,27.1223,1700.0],["2004-10-29",27.4478,27.4478,26.1866,26.3222,800.0],["2004-11-01",26.4985,27.6647,26.4985,27.3257,4200.0],["2004-11-02",27.1223,27.4613,27.0545,27.1223,5600.0],["2004-11-03",27.2037,27.9631,27.2037,27.4342,4650.0],["2004-11-04",27.3393,27.8004,26.8646,27.7325,7200.0],["2004-11-05",27.4206,28.1665,27.3257,28.1665,3150.0],["2004-11-08",27.2172,27.8004,26.8375,27.719,1800.0],["2004-11-09",27.3122,27.3122,27.0952,27.2579,10700.0],["2004-11-10",27.2579,27.5563,26.4714,26.4714,3600.0],["2004-11-11",26.7968,27.0681,26.7562,26.8511,1750.0],["2004-11-12",27.0952,28.0309,27.0952,27.8004,2450.0],["2004-11-15",27.1494,27.8004,27.0816,27.4885,1800.0],["2004-11-16",26.7833,27.1901,26.7833,27.1901,6350.0],["2004-11-17",26.9324,27.2579,26.8511,27.2443,20800.0],["2004-11-18",26.946,26.946,26.5799,26.8511,7050.0],["2004-11-19",26.8918,26.9189,26.7426,26.9189,1550.0],["2004-11-22",26.7833,26.9053,26.6612,26.8511,9050.0],["2004-11-23",26.946,27.2579,26.7155,26.9189,15450.0],["2004-11-24",27.0002,27.2579,26.946,27.2579,3450.0],["2004-11-26",27.3257,27.3935,27.3257,27.38,850.0],["2004-11-29",27.4206,27.4206,27.38,27.3935,4700.0],["2004-11-30",27.2986,27.8004,27.2986,27.7597,8400.0],["2004-12-01",27.5291,27.8682,27.5291,27.841,10000.0],["2004-12-02",27.8682,27.936,27.6647,27.7868,6300.0],["2004-12-03",27.8682,28.2479,27.8682,28.0851,3000.0],["2004-12-06",28.3157,28.5055,28.1123,28.3428,9250.0],["2004-12-07",28.3428,28.5055,28.2614,28.3971,13700.0],["2004-12-08",28.1665,28.3971,28.153,28.3971,2450.0],["2004-12-09",27.9495,28.3428,27.7326,28.3292,9600.0],["2004-12-10",27.5291,27.6648,27.502,27.6648,5700.0],["2004-12-13",27.9767,28.2072,27.8817,28.153,6450.0],["2004-12-14",27.936,27.936,27.6241,27.719,12500.0],["2004-12-15",27.7597,28.2072,27.7597,28.2072,2000.0],["2004-12-16",28.3292,28.709,28.275,28.4784,9650.0],["2004-12-17",28.4513,28.5327,28.2343,28.5327,2650.0],["2004-12-20",28.6547,28.7496,28.6005,28.7496,15650.0],["2004-12-21",28.5055,28.5869,28.3835,28.4242,17000.0],["2004-12-22",28.3971,28.5327,28.3293,28.5327,6550.0],["2004-12-23",28.4242,28.7496,28.4242,28.7361,8000.0],["2004-12-27",28.8174,29.1565,28.8174,29.1565,15950.0],["2004-12-28",29.2243,29.2921,29.0209,29.0887,4750.0],["2004-12-29",28.6005,28.831,28.3428,28.8039,11050.0],["2004-12-30",29.0209,29.5904,28.8852,29.5226,12200.0],["2004-12-31",29.387,29.4819,29.2921,29.387,8850.0],["2005-01-03",29.387,29.387,29.2107,29.2785,11050.0],["2005-01-04",29.0887,29.0887,28.6683,28.6818,12450.0],["2005-01-05",29.0209,29.2107,29.0209,29.1836,4600.0],["2005-01-06",28.6954,28.6954,28.3835,28.6005,4950.0],["2005-01-07",28.4106,28.4242,28.1258,28.1258,9000.0],["2005-01-10",28.3428,28.3564,28.2072,28.2614,11200.0],["2005-01-11",28.3292,28.4377,28.2614,28.3428,3500.0],["2005-01-12",28.3699,28.3699,27.9631,27.9767,16850.0],["2005-01-13",28.2207,28.8852,28.2207,28.8852,8450.0],["2005-01-14",28.4784,28.6005,28.4242,28.492,36200.0],["2005-01-18",28.0716,28.0716,27.8546,27.9224,12250.0],["2005-01-19",28.0716,28.0716,27.8682,27.8682,3750.0],["2005-01-20",27.7326,28.4784,27.7326,28.3292,7450.0],["2005-01-21",28.3292,28.5191,28.2072,28.4784,7200.0],["2005-01-24",28.4106,28.4242,28.1394,28.3021,5200.0],["2005-01-25",28.2614,28.2614,28.0716,28.1801,9950.0],["2005-01-26",28.1394,28.3971,28.1394,28.275,6350.0],["2005-01-27",28.4784,28.6412,28.4513,28.6412,5000.0],["2005-01-28",28.6818,28.7225,28.492,28.614,1650.0],["2005-01-31",28.7903,28.9937,28.7903,28.8581,2850.0],["2005-02-01",28.8581,29.1565,28.8581,29.1565,4250.0],["2005-02-02",28.9395,29.265,28.9395,29.265,2650.0],["2005-02-03",29.17,29.2243,29.0344,29.2107,3400.0],["2005-02-04",29.0073,29.0887,28.7496,29.0887,7650.0],["2005-02-07",29.5633,29.7532,29.3599,29.3599,5450.0],["2005-02-08",28.8852,29.3463,28.8852,29.2785,7350.0],["2005-02-09",29.4006,29.4006,29.1293,29.1293,8350.0],["2005-02-10",29.1022,29.4006,29.1022,29.1565,29200.0],["2005-02-11",29.3735,29.5904,29.3599,29.4548,6300.0],["2005-02-14",29.9023,30.1464,29.8752,29.9295,8950.0],["2005-02-15",29.9973,29.9973,29.8074,29.8345,3700.0],["2005-02-16",29.726,29.726,29.5362,29.6854,4100.0],["2005-02-17",29.7667,29.9023,29.6989,29.7396,1550.0],["2005-02-18",29.7939,29.821,29.6989,29.7803,2850.0],["2005-02-22",29.7803,29.7803,29.604,29.604,2200.0],["2005-02-23",29.6447,29.6854,29.4955,29.6582,5950.0],["2005-02-24",29.5769,29.5904,29.4277,29.5904,3800.0],["2005-02-25",29.5904,29.6718,29.5904,29.6582,1100.0],["2005-02-28",29.8617,29.9023,29.7532,29.8345,5650.0],["2005-03-01",29.7396,29.8481,29.6989,29.8345,4550.0],["2005-03-02",29.6989,29.6989,29.4413,29.4413,8950.0],["2005-03-03",29.387,29.4006,29.0209,29.2378,6900.0],["2005-03-04",29.1836,29.4955,29.1836,29.4955,1500.0],["2005-03-07",28.9802,29.2785,28.9802,29.0209,4600.0],["2005-03-08",29.2921,29.4955,29.2243,29.4955,4350.0],["2005-03-09",28.9802,29.1565,28.9531,28.9531,3750.0],["2005-03-10",28.9802,29.2243,28.9802,29.2243,6250.0],["2005-03-11",29.1429,29.1565,28.9531,28.9937,3550.0],["2005-03-14",28.8581,28.8853,28.6412,28.7225,3900.0],["2005-03-15",28.8581,28.9395,28.7632,28.7632,4400.0],["2005-03-16",28.9395,29.0887,28.9395,29.0209,8650.0],["2005-03-17",28.8852,29.0209,28.8174,28.9937,3100.0],["2005-03-18",29.0344,29.265,29.0344,29.1022,5450.0],["2005-03-21",28.8852,29.0751,28.8852,28.8852,6100.0],["2005-03-22",28.8853,29.1972,28.8717,28.8717,5200.0],["2005-03-23",28.5462,28.614,28.4106,28.4242,6800.0],["2005-03-24",28.5191,28.5869,28.4106,28.4784,4250.0],["2005-03-28",28.614,28.614,28.4784,28.5327,2150.0],["2005-03-29",28.5327,28.6005,28.397,28.5055,3700.0],["2005-03-30",28.275,28.3564,28.1394,28.2886,8000.0],["2005-03-31",28.1258,28.2886,28.0851,28.2479,6750.0],["2005-04-01",28.2343,28.2886,27.936,27.936,5400.0],["2005-04-04",28.0716,28.0716,28.0309,28.0444,2900.0],["2005-04-05",28.3157,28.8174,28.3157,28.6683,12600.0],["2005-04-06",29.3056,29.7938,29.3056,29.726,10800.0],["2005-04-07",29.1022,29.1022,28.8852,28.8852,8400.0],["2005-04-08",28.8988,29.2243,28.8581,29.0887,3650.0],["2005-04-11",29.2921,29.2921,29.1972,29.1972,1250.0],["2005-04-12",29.17,29.3599,29.1022,29.3599,5600.0],["2005-04-13",29.2243,29.2243,28.7361,28.7361,9100.0],["2005-04-14",28.7225,28.7225,28.2072,28.2072,8100.0],["2005-04-15",28.3699,28.6411,28.3699,28.5191,6100.0],["2005-04-18",28.0987,28.0987,27.8275,27.8682,6850.0],["2005-04-19",28.1394,28.1801,28.0987,28.1801,3000.0],["2005-04-20",28.0173,28.1123,27.9631,28.0038,3300.0],["2005-04-21",27.8817,27.8817,27.7732,27.8139,5050.0],["2005-04-22",27.6647,27.7461,27.5291,27.5427,8350.0],["2005-04-25",27.5563,27.6647,27.5291,27.5834,5750.0],["2005-04-26",27.38,27.4613,27.1223,27.1901,9650.0],["2005-04-27",26.1323,26.4307,26.0103,26.4307,8750.0],["2005-04-28",25.9696,26.3086,25.9018,26.268,22900.0],["2005-04-29",26.2951,26.7019,26.2951,26.6205,5000.0],["2005-05-02",26.7155,26.7968,26.512,26.5663,4200.0],["2005-05-03",26.5121,26.6477,26.3764,26.5527,4300.0],["2005-05-04",26.1866,26.1866,25.8747,26.0238,9150.0],["2005-05-05",25.7662,25.8747,25.3322,25.7797,40000.0],["2005-05-06",25.0881,25.278,24.8169,25.1831,29800.0],["2005-05-09",25.2915,25.4136,25.1559,25.3594,10600.0],["2005-05-10",25.0068,25.0068,24.505,24.7627,18500.0],["2005-05-11",24.7491,24.8033,24.6135,24.722,26800.0],["2005-05-12",25.3865,25.5628,25.2102,25.4814,53450.0],["2005-05-13",25.4678,25.7255,25.4136,25.495,16700.0],["2005-05-16",25.495,25.8476,25.495,25.8476,39350.0],["2005-05-17",25.7255,26.1188,25.7255,26.1052,34800.0],["2005-05-18",25.8069,25.8882,25.5221,25.8069,33950.0],["2005-05-19",25.6984,26.1323,25.6035,26.1323,39450.0],["2005-05-20",25.7933,25.8476,25.5085,25.8204,16950.0],["2005-05-23",25.8611,26.2273,25.7662,26.1188,9750.0],["2005-05-24",26.1188,26.2544,26.0374,26.2273,8750.0],["2005-05-25",26.2137,26.2544,26.0374,26.2408,30450.0],["2005-05-26",26.173,26.3358,26.1595,26.2408,73800.0],["2005-05-27",26.2273,26.5256,26.2273,26.4442,3550.0],["2005-05-31",26.2544,26.2544,25.7662,25.8204,8750.0],["2005-06-01",25.834,26.0917,25.7526,25.834,10000.0],["2005-06-02",25.9425,26.1052,25.7933,25.8069,14500.0],["2005-06-03",26.173,26.3493,26.0781,26.173,6300.0],["2005-06-06",26.3222,26.7833,26.3222,26.7562,6950.0],["2005-06-07",26.607,26.9867,26.607,26.6477,12500.0],["2005-06-08",26.8993,26.8993,26.4127,26.4822,4550.0],["2005-06-09",26.6213,26.7742,26.51,26.7464,5000.0],["2005-06-10",26.7742,27.0105,26.5656,26.6351,21150.0],["2005-06-13",26.7186,26.9271,26.7186,26.8854,6550.0],["2005-06-14",26.9549,27.0383,26.9132,27.0105,10300.0],["2005-06-15",27.0105,27.2329,26.8298,27.1078,8350.0],["2005-06-16",27.1217,27.219,26.9688,27.0383,3800.0],["2005-06-17",27.1773,27.4553,27.1217,27.3163,6400.0],["2005-06-20",27.4414,27.4831,27.1495,27.1495,14200.0],["2005-06-21",27.2468,27.2468,27.1078,27.1078,3350.0],["2005-06-22",27.1773,27.3997,27.1773,27.2468,1150.0],["2005-06-23",27.2885,27.497,27.1078,27.1078,3550.0],["2005-06-24",27.1773,27.2468,27.1078,27.2329,3800.0],["2005-06-27",27.2885,27.2885,26.7186,26.7186,3450.0],["2005-06-28",26.7325,27.1773,26.7325,26.8854,1600.0],["2005-06-29",26.8993,27.0522,26.7047,26.8993,1650.0],["2005-06-30",27.219,27.4553,27.219,27.3302,1250.0],["2005-07-01",27.497,27.789,27.497,27.789,2450.0],["2005-07-05",26.9132,26.9132,26.6769,26.7603,4350.0],["2005-07-06",27.1495,27.4136,27.1078,27.1078,3850.0],["2005-07-07",26.6212,26.7603,26.4822,26.5656,3900.0],["2005-07-08",26.8576,27.1356,26.8576,26.9688,7300.0],["2005-07-11",27.2329,27.789,27.2329,27.65,5700.0],["2005-07-12",28.067,28.4423,28.067,28.1504,6950.0],["2005-07-13",28.0531,28.2755,28.0114,28.2755,6150.0],["2005-07-14",28.1782,28.2477,28.0531,28.0948,4200.0],["2005-07-15",28.1504,28.3172,28.1504,28.1782,2500.0],["2005-07-18",28.0809,28.1087,28.0114,28.067,2500.0],["2005-07-19",27.7334,27.8029,27.4553,27.5944,2550.0],["2005-07-20",27.7195,28.0531,27.7195,27.9558,2450.0],["2005-07-21",28.0948,28.4979,28.0948,28.3728,3700.0],["2005-07-22",28.3728,28.3728,28.0809,28.2894,6100.0],["2005-07-25",28.1643,28.4145,27.9697,28.1087,2500.0],["2005-07-26",28.1087,28.2755,27.928,28.0948,1850.0],["2005-07-27",28.1782,28.5258,28.1504,28.4979,4850.0],["2005-07-28",28.5396,28.8038,28.5396,28.7065,2050.0],["2005-07-29",28.8455,28.8455,28.6509,28.6926,1300.0],["2005-08-01",28.8733,28.9845,28.8177,28.9567,3100.0],["2005-08-02",29.332,29.3459,29.193,29.3181,3700.0],["2005-08-03",29.193,29.332,29.193,29.3042,3250.0],["2005-08-04",28.8733,28.8733,28.5258,28.5258,9350.0],["2005-08-05",28.4979,28.5118,28.1643,28.2894,5650.0],["2005-08-08",28.5257,29.0123,28.5257,28.9428,5800.0],["2005-08-09",28.637,28.6787,28.4979,28.4979,4600.0],["2005-08-10",28.637,28.8872,28.4979,28.637,4500.0],["2005-08-11",28.6787,28.8177,28.5674,28.776,900.0],["2005-08-12",28.6787,28.6787,28.4284,28.4423,5400.0],["2005-08-15",28.4701,28.776,28.4701,28.7065,3200.0],["2005-08-16",28.7621,28.915,28.6926,28.7065,1900.0],["2005-08-17",28.3589,28.5535,28.2755,28.3311,9800.0],["2005-08-18",28.4284,28.4284,27.9836,28.0114,5050.0],["2005-08-19",28.0809,28.2616,27.9141,28.0809,7700.0],["2005-08-22",28.1643,28.345,28.0809,28.1921,5500.0],["2005-08-23",28.2477,28.4006,28.1365,28.2894,5900.0],["2005-08-24",28.1504,28.2616,27.789,28.0114,14150.0],["2005-08-25",27.9419,27.9419,27.7334,27.9002,4250.0],["2005-08-26",27.7751,27.8724,27.636,27.7195,2950.0],["2005-08-29",27.7473,27.8446,27.5665,27.7751,1550.0],["2005-08-30",27.65,27.6639,27.2607,27.3858,8500.0],["2005-08-31",27.358,27.7334,27.2885,27.6222,18950.0],["2005-09-01",27.5526,27.6917,27.2468,27.3997,6700.0],["2005-09-02",27.3163,27.3163,27.0383,27.1356,5600.0],["2005-09-06",27.4692,27.7056,27.4692,27.6778,19400.0],["2005-09-07",27.6361,27.9697,27.5804,27.9697,17350.0],["2005-09-08",27.8585,27.8585,27.6639,27.7473,3050.0],["2005-09-09",27.789,27.9141,27.5944,27.9141,6150.0],["2005-09-12",27.5944,27.5944,27.219,27.5248,5300.0],["2005-09-13",27.4414,27.4414,26.8298,27.0939,18250.0],["2005-09-14",26.9688,27.2885,26.9688,27.2051,3950.0],["2005-09-15",26.5934,26.6212,26.2876,26.3432,6750.0],["2005-09-16",26.5517,26.6073,26.3571,26.4405,2950.0],["2005-09-19",26.3154,26.4266,26.0652,26.2181,5000.0],["2005-09-20",26.1069,26.2181,25.8567,25.8845,18800.0],["2005-09-21",25.8428,25.8984,25.6203,25.7038,3350.0],["2005-09-22",25.676,26.1625,25.676,26.1625,8200.0],["2005-09-23",25.9401,25.954,25.7177,25.9262,14750.0],["2005-09-26",25.9123,25.9818,25.7455,25.9262,9600.0],["2005-09-27",25.9262,25.9957,25.7594,25.9818,4750.0],["2005-09-28",25.7455,25.9123,25.6481,25.7733,3700.0],["2005-09-29",25.3979,25.4674,25.1199,25.3145,6200.0],["2005-09-30",25.3423,25.4813,25.3423,25.4118,1900.0],["2005-10-03",25.2867,25.2867,24.9948,25.0921,4050.0],["2005-10-04",25.3284,25.3423,24.9809,24.9809,6250.0],["2005-10-05",25.4765,25.6161,25.2671,25.281,12450.0],["2005-10-06",24.8622,25.0716,24.7087,24.9599,6400.0],["2005-10-07",24.8203,24.8203,24.3597,24.4853,7000.0],["2005-10-10",24.597,24.597,24.3597,24.5132,3750.0],["2005-10-11",24.4434,24.4853,24.4016,24.4714,1200.0],["2005-10-12",24.7087,24.7505,24.583,24.7366,4300.0],["2005-10-13",24.3736,24.3736,23.9688,24.2759,4250.0],["2005-10-14",24.4016,24.4993,24.2899,24.4853,10750.0],["2005-10-17",24.4434,24.4853,24.2899,24.3318,2750.0],["2005-10-18",24.2061,24.3597,24.2061,24.262,2450.0],["2005-10-19",23.201,23.5919,23.1033,23.5919,20550.0],["2005-10-20",24.3178,24.4714,24.0805,24.1363,9950.0],["2005-10-21",24.3318,24.5412,24.3178,24.4714,7550.0],["2005-10-24",24.4295,24.4295,24.2899,24.3457,1100.0],["2005-10-25",24.932,25.0716,24.7505,24.8064,5950.0],["2005-10-26",24.9181,25.1135,24.9041,24.9879,7500.0],["2005-10-27",24.7087,24.7087,24.4016,24.4295,8550.0],["2005-10-28",24.4295,24.7226,24.4295,24.7087,5550.0],["2005-10-31",24.8762,25.3089,24.8762,25.2531,12150.0],["2005-11-01",25.1833,25.4764,25.1275,25.3508,2400.0],["2005-11-02",25.3368,25.5323,25.2671,25.3229,2100.0],["2005-11-03",23.9828,24.2201,23.6617,24.0526,6050.0],["2005-11-04",24.1363,24.1922,24.0246,24.0665,2050.0],["2005-11-07",24.0665,24.4295,24.0665,24.4295,14050.0],["2005-11-08",24.0944,24.2759,24.0107,24.0944,29300.0],["2005-11-09",24.234,24.3876,24.1363,24.3597,2700.0],["2005-11-10",24.3457,24.8901,24.2061,24.7785,10300.0],["2005-11-11",24.4574,24.4574,24.2899,24.3318,7350.0],["2005-11-14",24.2899,24.4574,24.2759,24.3876,1250.0],["2005-11-15",24.0386,24.1363,23.9409,23.9828,5950.0],["2005-11-16",23.8013,23.8711,23.6896,23.7036,8050.0],["2005-11-17",23.7734,23.8571,23.6617,23.8013,12700.0],["2005-11-18",23.8152,23.8152,23.6338,23.7315,4850.0],["2005-11-21",23.8013,23.8711,23.6896,23.8292,1200.0],["2005-11-22",23.5779,23.7734,23.5221,23.7734,6350.0],["2005-11-23",24.1642,24.4295,24.1503,24.3597,3800.0],["2005-11-25",24.6668,24.7087,24.5691,24.5691,1000.0],["2005-11-28",24.4853,24.8901,24.4853,24.7226,5250.0],["2005-11-29",24.8343,24.8483,24.7226,24.7785,2550.0],["2005-11-30",25.1693,25.2671,25.1275,25.1554,6750.0],["2005-12-01",25.2531,25.4066,25.1693,25.4066,2150.0],["2005-12-02",25.1414,25.2531,25.0577,25.1833,8650.0],["2005-12-05",25.1833,25.295,25.1554,25.1973,2900.0],["2005-12-06",25.1693,25.1693,24.5691,24.7366,16050.0],["2005-12-07",25.0297,25.4067,25.0018,25.3508,13200.0],["2005-12-08",25.0018,25.0856,24.7366,24.8622,9500.0],["2005-12-09",25.6021,26.0209,25.5602,25.9092,10800.0],["2005-12-12",26.2442,26.4536,26.2442,26.4397,4150.0],["2005-12-13",26.3559,26.5653,26.2442,26.5513,7650.0],["2005-12-14",26.5374,26.677,26.5095,26.5374,7000.0],["2005-12-15",26.5653,26.8724,26.5513,26.6909,6200.0],["2005-12-16",26.9841,27.012,26.8445,26.9143,3700.0],["2005-12-19",26.663,26.7328,26.3978,26.6491,6050.0],["2005-12-20",26.5234,26.5234,26.3001,26.3559,2000.0],["2005-12-21",26.328,26.5095,26.1744,26.4536,2250.0],["2005-12-22",26.5653,26.5653,26.2861,26.3699,1550.0],["2005-12-23",26.3559,26.3978,25.8254,26.0907,3500.0],["2005-12-27",26.0907,26.663,26.0209,26.5932,14500.0],["2005-12-28",26.5234,26.5653,26.2303,26.314,12300.0],["2005-12-29",26.4257,26.5095,26.2442,26.4397,5700.0],["2005-12-30",26.0907,26.1186,26.0069,26.0907,4050.0],["2006-01-03",26.663,27.0679,26.663,27.0679,8650.0],["2006-01-04",27.2912,27.4587,27.1795,27.2912,6100.0],["2006-01-05",27.9334,28.1288,27.9334,27.9613,10700.0],["2006-01-06",28.0171,28.0171,27.8356,27.8496,2450.0],["2006-01-09",27.7798,27.8496,27.6262,27.696,6150.0],["2006-01-10",27.5983,27.6681,27.4308,27.6123,6850.0],["2006-01-11",27.1795,27.1795,26.663,27.012,14850.0],["2006-01-12",26.8724,26.8724,26.2303,26.2303,11150.0],["2006-01-13",26.1744,26.1744,25.993,26.0907,6500.0],["2006-01-17",25.5183,25.6161,24.9879,25.1275,20850.0],["2006-01-18",25.3369,25.7417,25.1275,25.5462,17000.0],["2006-01-19",25.6161,25.7696,25.4765,25.7417,9150.0],["2006-01-20",25.7277,25.7277,25.2671,25.3369,4900.0],["2006-01-23",25.1274,25.1274,24.9181,24.946,2800.0],["2006-01-24",25.2391,25.5462,25.2391,25.5462,18850.0],["2006-01-25",25.5462,25.5742,25.1973,25.4625,9400.0],["2006-01-26",25.1973,25.1973,24.946,25.0577,11250.0],["2006-01-27",25.3927,25.9511,25.3927,25.7277,9300.0],["2006-01-30",25.5462,25.5881,25.3648,25.4066,4550.0],["2006-01-31",25.3368,25.4485,25.2391,25.4066,2200.0],["2006-02-01",25.4485,25.616,25.4206,25.5044,3250.0],["2006-02-02",25.5323,25.616,25.4066,25.4066,9800.0],["2006-02-03",25.4067,25.5602,25.1973,25.3927,20650.0],["2006-02-06",25.4206,25.4206,25.1973,25.2671,3600.0],["2006-02-07",24.7785,24.8064,24.597,24.6389,2700.0],["2006-02-08",24.7366,24.9181,24.5691,24.9041,5550.0],["2006-02-09",24.4993,24.6109,24.4574,24.4574,3500.0],["2006-02-10",24.6668,24.8343,24.6668,24.8343,3050.0],["2006-02-13",24.6528,24.6528,24.3178,24.3597,4550.0],["2006-02-14",24.3736,24.6109,24.3597,24.5691,3800.0],["2006-02-15",24.7366,24.8203,24.5691,24.6807,3250.0],["2006-02-16",24.7785,24.8762,24.7366,24.8762,5100.0],["2006-02-17",24.8901,25.2531,24.8901,25.1973,3150.0],["2006-02-21",24.9181,24.9181,24.7087,24.7087,2300.0],["2006-02-22",24.4993,24.9181,24.4574,24.8901,5850.0],["2006-02-23",24.9599,25.1275,24.932,24.9599,5750.0],["2006-02-24",25.0437,25.0577,24.8901,25.0297,1300.0],["2006-02-27",25.0577,25.295,25.0437,25.295,5600.0],["2006-02-28",25.1554,25.3229,25.1554,25.3229,1900.0],["2006-03-01",25.2671,25.2671,24.9041,25.0437,2200.0],["2006-03-02",25.0576,25.2391,24.932,25.2391,4700.0],["2006-03-03",25.1554,25.2671,24.9879,25.2531,3450.0],["2006-03-06",24.9879,25.0577,24.7785,24.8064,1900.0],["2006-03-07",24.7785,25.1693,24.7785,25.0577,2900.0],["2006-03-08",24.597,24.6389,24.3736,24.5691,2400.0],["2006-03-09",24.5691,24.6947,24.5132,24.583,3800.0],["2006-03-10",24.9041,25.1693,24.8762,25.1275,8250.0],["2006-03-13",25.5602,25.7975,25.5602,25.7277,3700.0],["2006-03-14",26.1605,26.5932,26.1605,26.4676,4150.0],["2006-03-15",26.5932,26.7468,26.4676,26.6351,7450.0],["2006-03-16",26.7328,26.8026,26.6211,26.6491,2550.0],["2006-03-17",26.8724,27.0399,26.7887,26.9422,4550.0],["2006-03-20",26.9283,26.9981,26.5932,26.5932,11250.0],["2006-03-21",26.5793,26.5793,26.3838,26.3838,2950.0],["2006-03-22",26.6072,26.9701,26.6072,26.9701,4700.0],["2006-03-23",26.8864,26.8864,26.4257,26.4536,2650.0],["2006-03-24",26.4676,26.8305,26.4676,26.6211,8150.0],["2006-03-27",26.6491,26.6491,26.3838,26.3838,2550.0],["2006-03-28",26.3838,26.4676,26.1744,26.1884,7100.0],["2006-03-29",26.3978,26.7887,26.3838,26.7887,5650.0],["2006-03-30",26.6909,26.7887,26.4257,26.5793,6850.0],["2006-03-31",26.5513,26.5513,26.0069,26.4955,16450.0],["2006-04-03",26.5095,27.2075,26.5095,27.1097,2650.0],["2006-04-04",26.677,26.677,26.2861,26.4676,6500.0],["2006-04-05",26.8305,27.0818,26.8026,27.0818,8700.0],["2006-04-06",27.361,27.5006,27.3331,27.361,3600.0],["2006-04-07",27.4448,27.4448,27.2214,27.2633,4000.0],["2006-04-10",27.3191,27.361,27.0399,27.1237,7000.0],["2006-04-11",27.0818,27.2354,26.7468,26.8585,4650.0],["2006-04-12",26.8585,26.9422,26.8026,26.8026,3850.0],["2006-04-13",26.8166,26.8864,26.7607,26.7607,1050.0],["2006-04-17",26.9003,27.0539,26.8445,26.8445,4500.0],["2006-04-18",27.0678,27.1516,26.8864,27.012,2050.0],["2006-04-19",27.012,27.2214,27.012,27.0958,3350.0],["2006-04-20",26.9701,27.012,26.8445,26.8864,900.0],["2006-04-21",26.9003,27.2214,26.8026,26.8445,5650.0],["2006-04-24",26.7607,26.7887,26.663,26.7328,2200.0],["2006-04-25",27.1237,27.1237,26.8166,26.9003,5300.0],["2006-04-26",26.9422,27.1237,26.8585,26.8585,2250.0],["2006-04-27",26.8724,27.026,26.677,26.9562,3750.0],["2006-04-28",26.6351,26.8864,26.6211,26.8864,3750.0],["2006-05-01",27.012,27.2075,26.9562,26.9841,2500.0],["2006-05-02",27.0539,27.1935,27.0399,27.1935,3100.0],["2006-05-03",27.0818,27.1516,27.026,27.0818,2000.0],["2006-05-04",27.361,27.5844,27.361,27.5006,7150.0],["2006-05-05",27.7798,27.9054,27.71,27.724,5600.0],["2006-05-08",27.7379,27.8356,27.71,27.7798,4850.0],["2006-05-09",27.71,27.8775,27.6542,27.6821,2300.0],["2006-05-10",27.5704,27.8356,27.5704,27.5844,2600.0],["2006-05-11",27.6402,27.7798,27.5564,27.5844,16400.0],["2006-05-12",27.4867,27.4867,26.8026,26.9283,15700.0],["2006-05-15",26.9422,27.1656,26.8864,26.9143,17450.0],["2006-05-16",26.9143,27.012,26.8305,26.8305,1900.0],["2006-05-17",26.8026,26.8026,26.3838,26.4536,16250.0],["2006-05-18",26.5095,26.8585,26.3978,26.5234,14950.0],["2006-05-19",26.314,26.314,25.965,26.1186,4250.0],["2006-05-22",25.7556,25.8394,25.6021,25.8254,52500.0],["2006-05-23",26.0767,26.4257,26.0767,26.1884,2100.0],["2006-05-24",25.8115,25.8115,25.3089,25.5323,53100.0],["2006-05-25",25.7277,25.9511,25.6719,25.9511,1600.0],["2006-05-26",25.8254,25.8254,25.63,25.7556,51250.0],["2006-05-30",25.7138,25.7975,25.4066,25.5742,57350.0],["2006-05-31",25.7479,25.7623,25.274,25.3315,62200.0],["2006-06-01",25.2453,25.5325,25.1879,25.4894,50950.0],["2006-06-02",26.3511,26.3798,26.0638,26.1069,4600.0],["2006-06-05",25.9921,25.9921,25.3315,25.4751,7200.0],["2006-06-06",25.3028,25.3315,25.0155,25.3315,4400.0],["2006-06-07",25.2022,25.2022,24.9868,25.0156,2550.0],["2006-06-08",24.6278,24.6996,24.4124,24.6996,4200.0],["2006-06-09",25.2453,25.4464,25.1017,25.1017,3100.0],["2006-06-12",26.0064,26.6383,25.949,26.0064,9750.0],["2006-06-13",25.1017,25.274,24.8719,24.9868,4250.0],["2006-06-14",25.1735,25.5612,25.1448,25.274,9900.0],["2006-06-15",25.2597,25.4033,25.1735,25.2166,1100.0],["2006-06-16",25.0586,25.3171,24.8432,25.274,4400.0],["2006-06-19",25.4751,25.5038,25.3028,25.3171,4100.0],["2006-06-20",25.5325,25.7623,25.4176,25.432,3750.0],["2006-06-21",25.3028,25.5612,25.274,25.5182,3700.0],["2006-06-22",25.2884,25.4894,25.0012,25.0012,7150.0],["2006-06-23",24.9581,25.0874,24.8576,24.9294,2300.0],["2006-06-26",24.8719,24.8863,24.6565,24.8863,4900.0],["2006-06-27",24.7858,24.8145,24.4124,24.4124,8850.0],["2006-06-28",24.4842,24.6278,24.4268,24.6135,3100.0],["2006-06-29",24.5417,24.9868,24.4555,24.9868,2850.0],["2006-06-30",25.3458,25.7048,25.3458,25.5182,2950.0],["2006-07-03",25.1592,25.3315,25.1592,25.2597,550.0],["2006-07-05",25.2166,25.2166,24.8001,24.8719,3350.0],["2006-07-06",24.9868,25.2022,24.9868,25.1017,1450.0],["2006-07-07",25.4607,25.59,25.1448,25.1448,2250.0],["2006-07-10",25.073,25.231,25.0586,25.0586,1450.0],["2006-07-11",25.2597,25.5469,25.2022,25.5469,1300.0],["2006-07-12",25.432,25.6043,25.1304,25.2166,4350.0],["2006-07-13",25.2166,25.2166,24.8576,24.8576,1600.0],["2006-07-14",25.0443,25.0443,24.915,24.9438,1800.0],["2006-07-17",24.6565,24.8145,24.5847,24.6853,6600.0],["2006-07-18",24.9007,25.0012,24.7714,24.9007,1550.0],["2006-07-19",25.0156,25.7479,25.0156,25.7479,3100.0],["2006-07-20",25.791,25.8628,25.6905,25.7048,850.0],["2006-07-21",26.2075,26.4659,26.2075,26.4229,4500.0],["2006-07-24",26.2362,26.5377,26.1644,26.4659,2100.0],["2006-07-25",26.6383,26.6383,26.6383,26.6383,100.0],["2006-07-26",26.6957,27.026,26.5952,27.026,3050.0],["2006-07-27",27.1409,27.184,26.7675,26.9686,3000.0],["2006-07-28",26.9829,27.6435,26.9829,27.1122,3250.0],["2006-07-31",26.9829,27.1983,26.9255,27.1409,1000.0],["2006-08-01",27.2414,27.2414,26.7101,26.868,3950.0],["2006-08-02",27.2988,27.5717,27.2988,27.4137,2250.0],["2006-08-03",31.8079,32.0233,31.3484,32.0233,48450.0],["2006-08-04",31.8798,32.009,31.5926,31.6213,6850.0],["2006-08-07",31.5351,31.5638,30.1565,30.7309,19800.0],["2006-08-08",31.5925,31.6643,31.3053,31.4489,4400.0],["2006-08-09",31.5925,31.6213,31.3053,31.3197,2400.0],["2006-08-10",31.2335,31.3771,31.1905,31.3771,2300.0],["2006-08-11",30.9894,31.0612,30.7309,30.7453,7450.0],["2006-08-14",31.1617,31.3915,31.1617,31.1761,4550.0],["2006-08-15",31.3484,31.5926,31.3484,31.5926,13250.0],["2006-08-16",31.5926,31.7505,31.492,31.6644,6300.0],["2006-08-17",31.6787,32.1239,31.5782,31.6644,7850.0],["2006-08-18",31.0756,31.2623,31.0325,31.2335,4750.0],["2006-08-21",31.6356,31.7505,31.4633,31.5638,22950.0],["2006-08-22",31.0899,31.3053,31.0181,31.2623,2150.0],["2006-08-23",31.3484,31.5064,31.2623,31.5064,700.0],["2006-08-24",31.1043,31.291,31.1043,31.291,800.0],["2006-08-25",31.2766,31.3628,31.0469,31.1187,2300.0],["2006-08-28",31.1474,31.1474,30.5873,30.7309,14050.0],["2006-08-29",29.3811,29.3811,28.8785,28.9072,10650.0],["2006-08-30",29.5821,29.6395,29.2949,29.3236,2150.0],["2006-08-31",29.4816,29.4816,29.1226,29.1226,2150.0],["2006-09-01",29.8119,29.898,29.3811,29.4529,6000.0],["2006-09-05",29.1657,29.1944,29.0077,29.1226,3050.0],["2006-09-06",28.9646,29.0795,28.8067,28.8641,1000.0],["2006-09-07",28.6631,28.6631,28.261,28.3759,1650.0],["2006-09-08",28.4333,28.5482,28.4046,28.4764,650.0],["2006-09-11",28.8354,29.0795,28.7349,29.0077,6550.0],["2006-09-12",29.5103,29.6539,29.3811,29.4385,2700.0],["2006-09-13",29.5821,29.7114,29.4385,29.5677,1650.0],["2006-09-14",29.5821,29.7831,29.5821,29.7544,3400.0],["2006-09-15",29.6826,29.9267,29.5965,29.9267,2900.0],["2006-09-18",29.6683,29.6826,29.496,29.496,800.0],["2006-09-19",29.4529,29.4529,28.7205,29.1513,4400.0],["2006-09-20",29.2868,29.4887,29.2148,29.3878,1350.0],["2006-09-21",29.4166,29.9069,29.4166,29.705,3350.0],["2006-09-22",29.9502,30.3972,29.9502,30.2386,38000.0],["2006-09-25",30.1953,30.4116,30.0655,30.3107,1550.0],["2006-09-26",30.1953,30.2818,30.1376,30.1376,200.0],["2006-09-27",30.2818,30.5702,30.2818,30.5125,950.0],["2006-09-28",30.0223,30.0223,29.6329,29.9646,6600.0],["2006-09-29",29.705,29.9502,29.6906,29.9502,5200.0],["2006-10-02",29.8925,30.0944,29.705,29.8781,3200.0],["2006-10-03",29.8925,30.2818,29.8925,30.0655,1600.0],["2006-10-04",29.8348,29.9069,29.705,29.9069,1150.0],["2006-10-05",29.8204,30.0655,29.6329,30.0655,1250.0],["2006-10-06",30.2818,30.5558,30.1809,30.5414,8700.0],["2006-10-09",30.5414,31.1326,30.5414,31.0749,4250.0],["2006-10-10",30.6567,31.2912,30.6135,31.0461,9750.0],["2006-10-11",30.9596,31.7094,30.9596,31.5508,5100.0],["2006-10-12",31.9834,32.0987,31.7959,32.0122,23650.0],["2006-10-13",31.6373,31.7094,31.6085,31.6229,5300.0],["2006-10-16",31.3633,31.6373,31.3345,31.5508,3150.0],["2006-10-17",31.5508,31.7959,31.4787,31.7094,8050.0],["2006-10-18",31.6373,31.7238,31.5796,31.695,800.0],["2006-10-19",31.4787,31.6806,31.421,31.6806,1950.0],["2006-10-20",31.7959,32.2718,31.7959,32.2718,3150.0],["2006-10-23",31.9978,32.2285,31.9834,32.0699,5400.0],["2006-10-24",32.2573,33.0216,32.2573,32.8197,5100.0],["2006-10-25",32.8342,33.1514,32.8342,33.1514,2250.0],["2006-10-26",33.1658,33.5984,33.1658,33.4542,6950.0],["2006-10-27",32.9639,33.0793,32.7188,32.9783,11050.0],["2006-10-30",32.5313,32.6467,32.4448,32.6323,11250.0],["2006-10-31",32.6467,33.1946,32.6467,33.1946,2900.0],["2006-11-01",32.6034,32.9495,32.416,32.6611,8600.0],["2006-11-02",32.6755,32.9783,32.5313,32.9495,23100.0],["2006-11-03",32.5313,32.6323,32.3727,32.5458,13050.0],["2006-11-06",32.8053,33.1514,32.6034,33.1226,3700.0],["2006-11-07",33.1658,33.6849,33.0793,33.4975,16550.0],["2006-11-08",33.0649,34.3915,33.0649,33.7282,3300.0],["2006-11-09",33.411,33.6705,33.2523,33.5407,1550.0],["2006-11-10",33.6272,33.7138,33.4686,33.7138,750.0],["2006-11-13",33.6128,34.3915,33.6128,34.1175,9700.0],["2006-11-14",34.1031,34.1031,33.6417,33.9589,8050.0],["2006-11-15",33.9301,34.4492,33.7426,34.4203,2600.0],["2006-11-16",34.8818,34.8818,34.5645,34.7808,1900.0],["2006-11-17",34.5357,34.5357,34.1752,34.4636,3000.0],["2006-11-20",34.5357,35.3144,34.5213,34.9539,8550.0],["2006-11-21",34.2906,34.5069,34.1752,34.5069,10600.0],["2006-11-22",33.9156,34.4636,33.7426,34.2473,21850.0],["2006-11-24",33.1081,33.5984,33.0216,33.5551,3550.0],["2006-11-27",33.3821,33.3965,32.8486,33.2523,7450.0],["2006-11-28",33.0504,33.137,32.8486,33.137,2200.0],["2006-11-29",33.4831,33.8147,33.4831,33.6417,7400.0],["2006-11-30",33.5407,33.6849,33.4686,33.6128,3550.0],["2006-12-01",33.757,33.8147,33.584,33.7282,8050.0],["2006-12-04",33.5696,33.7282,33.4975,33.7282,1150.0],["2006-12-05",33.2956,33.6705,33.0793,33.3821,9100.0],["2006-12-06",33.0793,33.5263,32.9784,33.3965,2100.0],["2006-12-07",33.6128,34.4636,33.6128,34.1031,12150.0],["2006-12-08",34.0598,34.2906,34.0598,34.2617,2350.0],["2006-12-11",34.0166,34.2329,33.9589,34.1608,4150.0],["2006-12-12",33.9012,34.4636,33.6993,34.4492,10750.0],["2006-12-13",33.7282,34.1175,33.6994,34.1175,11600.0],["2006-12-14",34.4492,34.478,34.2906,34.3771,1000.0],["2006-12-15",34.2185,34.2185,33.9012,34.1175,1750.0],["2006-12-18",33.8435,33.8435,33.5263,33.6417,3200.0],["2006-12-19",33.9012,34.2906,33.9012,34.2906,6900.0],["2006-12-20",33.8868,33.9733,33.6993,33.7426,8450.0],["2006-12-21",33.9301,33.9301,33.5696,33.5984,4200.0],["2006-12-22",33.5984,34.0887,33.5984,33.9589,1750.0],["2006-12-26",34.031,34.0887,33.7714,34.0454,1750.0],["2006-12-27",33.7859,34.0022,33.6417,34.0022,2900.0],["2006-12-28",34.0743,34.1464,33.8868,34.1464,1150.0],["2006-12-29",34.2906,34.2906,33.8868,33.8868,2600.0],["2007-01-03",34.579,34.6943,34.4059,34.4203,4750.0],["2007-01-04",34.4203,34.5357,34.2185,34.3915,8700.0],["2007-01-05",34.5934,34.7087,34.3194,34.5934,2700.0],["2007-01-08",34.4636,34.752,34.2473,34.752,19000.0],["2007-01-09",34.3915,35.3288,34.2473,34.8097,14700.0],["2007-01-10",34.3627,34.3627,33.9733,34.204,4150.0],["2007-01-11",33.7859,34.2473,33.7138,34.2473,14300.0],["2007-01-12",34.2329,34.6511,34.0454,34.6366,3550.0],["2007-01-16",34.204,34.2906,34.031,34.2617,5950.0],["2007-01-17",34.1031,34.5934,33.9156,34.4636,6350.0],["2007-01-18",34.3482,34.478,34.0743,34.478,2400.0],["2007-01-19",34.5645,34.6366,34.3915,34.6366,2450.0],["2007-01-22",34.6078,34.6366,34.4348,34.5213,2400.0],["2007-01-23",34.5357,34.8097,34.2617,34.7953,8750.0],["2007-01-24",33.8291,34.5934,33.6417,34.1031,6550.0],["2007-01-25",34.1608,34.752,34.0887,34.5357,6800.0],["2007-01-26",34.4059,34.4059,34.1175,34.2761,4200.0],["2007-01-29",33.9589,34.1608,33.8147,33.9733,5100.0],["2007-01-30",34.305,34.5645,34.2761,34.5213,3200.0],["2007-01-31",33.9589,34.6222,33.9589,34.4925,3900.0],["2007-02-01",34.8673,35.2711,34.8673,35.0404,11250.0],["2007-02-02",34.752,35.1413,34.7232,35.0548,4500.0],["2007-02-05",34.8241,35.2279,34.8241,35.2279,3000.0],["2007-02-06",35.473,35.6604,35.2855,35.5883,5300.0],["2007-02-07",35.5163,35.7614,35.4298,35.5163,3600.0],["2007-02-08",35.4874,35.4874,35.0837,35.4297,2950.0],["2007-02-09",35.1413,35.4874,34.9683,35.1702,13350.0],["2007-02-12",35.0837,35.1269,34.8241,35.0837,4700.0],["2007-02-13",34.5213,34.5357,34.0743,34.4636,5200.0],["2007-02-14",34.8241,35.2567,34.8241,35.2423,2750.0],["2007-02-15",34.9683,34.9971,34.7952,34.8385,4750.0],["2007-02-16",34.6655,34.6655,34.2906,34.5357,2400.0],["2007-02-20",34.6222,34.6222,34.1464,34.3627,2700.0],["2007-02-21",34.5213,34.8529,34.305,34.5213,5850.0],["2007-02-22",33.8724,34.2185,33.6417,34.1752,4600.0],["2007-02-23",33.9733,33.9878,33.6561,33.9589,6350.0],["2007-02-26",34.0166,34.1319,33.7426,34.1031,4650.0],["2007-02-27",33.1802,33.5263,32.863,33.0793,4600.0],["2007-02-28",33.0505,33.7138,30.9307,33.4975,4500.0],["2007-03-01",32.9495,33.1514,32.4881,32.8053,2500.0],["2007-03-02",32.0699,32.4304,31.9978,32.142,4300.0],["2007-03-05",31.8536,32.1276,31.7527,31.7671,5900.0],["2007-03-06",32.1708,32.7621,32.1708,32.6323,3200.0],["2007-03-07",32.4448,33.137,32.4016,32.7909,2300.0],["2007-03-08",32.8486,33.2091,32.69,32.863,2000.0],["2007-03-09",33.0216,33.3965,33.0216,33.3821,1300.0],["2007-03-12",33.7426,33.7426,33.3821,33.6849,4250.0],["2007-03-13",33.0937,33.1081,32.3727,32.3871,2950.0],["2007-03-14",32.3295,33.0505,32.3006,32.7476,6350.0],["2007-03-15",32.8918,33.5263,32.8341,33.2812,8650.0],["2007-03-16",33.0216,33.1658,32.6611,33.0937,13650.0],["2007-03-19",33.5119,33.7138,33.2379,33.483,5350.0],["2007-03-20",33.4975,34.1608,33.3388,34.1608,3700.0],["2007-03-21",34.4348,34.9971,34.1896,34.9683,9050.0],["2007-03-22",34.8241,34.8241,34.5069,34.7953,4550.0],["2007-03-23",34.6366,34.7232,34.2906,34.7232,5400.0],["2007-03-26",34.478,34.5069,33.9012,34.2473,9050.0],["2007-03-27",35.2855,35.5451,35.2134,35.4442,12350.0],["2007-03-28",34.8529,34.9971,34.478,34.8962,9100.0],["2007-03-29",35.0692,35.1125,34.7953,35.1125,5800.0],["2007-03-30",35.3288,36.1219,35.3288,36.1219,2450.0],["2007-04-02",36.3526,36.5833,36.2084,36.5689,4000.0],["2007-04-03",36.2949,36.4103,36.021,36.3959,15350.0],["2007-04-04",36.093,36.3238,35.9488,36.2661,12900.0],["2007-04-05",36.194,36.5833,35.6172,36.021,17200.0],["2007-04-09",35.7037,35.8912,35.3432,35.8912,2250.0],["2007-04-10",35.9633,36.4247,35.9488,35.9921,2750.0],["2007-04-11",35.9921,36.1363,35.8335,36.021,1900.0],["2007-04-12",36.021,36.3238,35.9344,36.2805,6650.0],["2007-04-13",35.9777,35.9777,35.6604,35.8479,6450.0],["2007-04-16",36.0498,36.2517,36.0065,36.1075,4000.0],["2007-04-17",36.3959,36.8285,36.3959,36.6698,2250.0],["2007-04-18",34.7808,36.194,34.6799,35.7326,16100.0],["2007-04-19",36.0209,36.3814,35.9344,36.367,7950.0],["2007-04-20",36.0065,36.4824,35.9633,36.3238,7400.0],["2007-04-23",35.8335,36.3959,35.7326,36.1075,9050.0],["2007-04-24",35.3721,35.3721,34.925,35.1846,3450.0],["2007-04-25",35.4874,36.0498,35.4586,36.0498,3600.0],["2007-04-26",35.4586,35.6605,35.2855,35.6028,8150.0],["2007-04-27",35.7614,36.093,35.7326,36.0642,6300.0],["2007-04-30",35.7758,36.367,35.747,35.8912,3300.0],["2007-05-01",36.6122,36.8717,36.367,36.8141,4050.0],["2007-05-02",36.0642,36.2805,35.7758,36.093,8050.0],["2007-05-03",36.2373,36.3815,36.0786,36.2373,4450.0],["2007-05-04",36.8861,37.2755,36.6843,36.915,8250.0],["2007-05-07",37.2755,37.2755,36.9727,37.2322,4800.0],["2007-05-08",36.5545,36.7131,36.3238,36.6122,6900.0],["2007-05-09",36.0498,36.915,35.9633,36.3959,15350.0],["2007-05-10",35.6749,35.7037,34.8962,35.0981,11600.0],["2007-05-11",35.026,35.5595,34.9539,35.2134,6800.0],["2007-05-14",34.8674,35.1269,34.6367,34.8241,6500.0],["2007-05-15",34.8674,35.4442,34.7808,34.9827,11950.0],["2007-05-16",35.5307,35.7758,34.9395,35.4586,11700.0],["2007-05-17",34.9106,35.2567,34.6655,35.026,10450.0],["2007-05-18",34.9971,35.2279,34.9106,35.0981,5900.0],["2007-05-21",34.9683,35.1125,34.6799,35.0548,28150.0],["2007-05-22",35.0692,35.3288,34.7953,35.3,7200.0],["2007-05-23",35.0116,35.1702,34.7087,34.8097,7600.0],["2007-05-24",35.1558,35.1702,34.3194,34.4925,16450.0],["2007-05-25",34.0743,34.3627,33.9445,34.3627,7250.0],["2007-05-29",34.0022,34.1031,33.5263,33.5263,7700.0],["2007-05-30",33.5293,34.0629,33.0994,33.9888,11050.0],["2007-05-31",33.2921,33.8257,33.2476,33.5886,6200.0],["2007-06-01",34.6113,34.6706,34.2852,34.2852,6400.0],["2007-06-04",34.6558,34.7892,34.4335,34.6262,2750.0],["2007-06-05",34.4631,34.4631,34.0629,34.4186,8750.0],["2007-06-06",33.3662,33.633,32.9808,33.4996,13700.0],["2007-06-07",32.9808,32.9808,32.0173,32.3731,7950.0],["2007-06-08",32.2249,33.0698,32.1211,32.7733,7750.0],["2007-06-11",31.8246,31.8395,31.2762,31.6171,8350.0],["2007-06-12",31.0835,31.38,30.9501,31.1576,5300.0],["2007-06-13",31.1428,31.4096,31.0835,31.4096,2550.0],["2007-06-14",32.0173,32.299,32.0173,32.0766,12500.0],["2007-06-15",32.462,32.8771,32.1952,32.5065,8000.0],["2007-06-18",32.3583,32.4917,32.0618,32.1952,11150.0],["2007-06-19",32.2693,32.2693,31.8246,32.1063,4300.0],["2007-06-20",32.3583,32.6992,32.1507,32.2249,3250.0],["2007-06-21",31.7505,31.7802,31.4244,31.7505,4500.0],["2007-06-22",31.4244,32.0025,31.1576,31.7357,12050.0],["2007-06-25",31.2614,31.5578,30.9649,31.1428,9900.0],["2007-06-26",31.0835,31.1576,30.4165,30.5351,5400.0],["2007-06-27",30.624,30.7871,30.4906,30.6981,6250.0],["2007-06-28",30.9205,31.0687,30.6388,31.0687,7900.0],["2007-06-29",31.128,31.8098,30.8463,31.3948,6650.0],["2007-07-02",30.9353,31.2614,30.9353,31.1131,8150.0],["2007-07-03",31.543,31.7505,31.4689,31.5875,2300.0],["2007-07-05",31.5282,31.5875,31.2465,31.4244,23650.0],["2007-07-06",31.2466,31.543,31.2466,31.4986,5600.0],["2007-07-09",32.3434,32.4176,32.0915,32.3434,20600.0],["2007-07-10",32.4027,32.6547,32.0914,32.3879,15000.0],["2007-07-11",32.5658,32.6695,32.3879,32.5806,74450.0],["2007-07-12",32.5065,32.7288,32.2249,32.7288,4950.0],["2007-07-13",33.0846,33.3514,32.9364,33.218,4200.0],["2007-07-16",32.5954,33.0253,32.4769,32.6547,18100.0],["2007-07-17",32.8178,32.966,32.5361,32.7437,22450.0],["2007-07-18",32.0618,32.2545,31.6023,31.9877,32750.0],["2007-07-19",32.1507,32.4768,32.1063,32.2249,8900.0],["2007-07-20",32.5065,33.1735,32.5065,32.9364,208800.0],["2007-07-23",32.3879,33.2032,32.3879,32.714,23600.0],["2007-07-24",31.6171,31.9284,31.2466,31.2762,31000.0],["2007-07-25",31.3948,31.4837,30.8315,31.1131,8050.0],["2007-07-26",29.8977,30.2831,29.2158,29.453,18100.0],["2007-07-27",29.5271,29.7939,29.2751,29.3937,83800.0],["2007-07-30",29.7494,31.9729,29.6457,30.0163,34800.0],["2007-07-31",29.868,30.6092,29.5567,29.5567,23200.0],["2007-08-01",29.8236,30.4609,29.616,30.1793,28900.0],["2007-08-02",29.6457,34.8337,29.3937,29.8532,29700.0],["2007-08-03",29.7346,29.7939,29.3344,29.3641,12650.0],["2007-08-06",28.8304,29.5271,28.8008,29.2899,10400.0],["2007-08-07",29.6605,30.0459,29.3048,29.9125,11500.0],["2007-08-08",31.128,31.7802,31.0687,31.3207,25100.0],["2007-08-09",31.0687,31.1576,29.7643,29.8087,18100.0],["2007-08-10",29.9866,30.1793,29.2751,29.868,14650.0],["2007-08-13",31.039,31.8395,30.4165,30.9797,20450.0],["2007-08-14",30.1497,30.1497,28.9342,29.0972,15900.0],["2007-08-15",29.112,30.0162,29.112,29.6457,18000.0],["2007-08-16",28.5192,28.7267,27.3926,27.9411,27450.0],["2007-08-17",29.4085,29.4382,28.3709,28.6822,20400.0],["2007-08-20",29.0083,34.641,28.6081,29.1714,14850.0],["2007-08-21",28.5933,29.0528,28.1634,28.697,15300.0],["2007-08-22",29.0972,29.3344,28.9638,29.3196,8850.0],["2007-08-23",29.8087,29.957,29.3937,29.705,9300.0],["2007-08-24",29.5419,30.0311,29.2603,29.4233,7400.0],["2007-08-27",29.4975,29.6901,29.0676,29.4085,13200.0],["2007-08-28",29.1121,29.1121,28.2079,28.2079,13900.0],["2007-08-29",29.0231,29.1121,28.5784,29.0379,7500.0],["2007-08-30",28.5192,28.6081,28.1486,28.2523,12800.0],["2007-08-31",28.5636,28.6526,28.2672,28.4895,4900.0],["2007-09-04",28.3413,28.7415,28.3413,28.697,3200.0],["2007-09-05",28.0893,28.282,27.6446,27.6446,7500.0],["2007-09-06",27.2147,28.0448,27.0517,28.0448,19750.0],["2007-09-07",27.0813,27.0813,26.4588,26.6367,14900.0],["2007-09-10",26.9331,27.2296,26.4588,26.7552,22450.0],["2007-09-11",27.0072,27.4074,26.9924,27.274,7900.0],["2007-09-12",26.8293,27.0813,26.6811,26.7552,9800.0],["2007-09-13",26.8886,27.1554,26.8886,26.9479,7400.0],["2007-09-14",25.9103,26.192,25.1395,25.7473,42550.0],["2007-09-17",25.3026,25.3767,24.8134,24.9765,11200.0],["2007-09-18",24.7097,25.4064,24.6207,25.4064,43850.0],["2007-09-19",25.4508,25.5398,25.1692,25.3767,13450.0],["2007-09-20",25.021,25.2285,24.68,24.769,14650.0],["2007-09-21",25.3174,25.6139,24.7393,25.4657,11650.0],["2007-09-24",24.9617,25.2729,24.3984,24.517,21450.0],["2007-09-25",25.1099,25.6139,25.0654,25.4064,9850.0],["2007-09-26",25.0277,25.1917,24.7296,24.9234,22850.0],["2007-09-27",25.788,26.0265,25.5047,25.9519,14250.0],["2007-09-28",25.7581,25.7731,25.4302,25.7731,7500.0],["2007-10-01",26.0712,26.101,25.6836,25.8625,10000.0],["2007-10-02",26.3097,26.6227,26.1755,26.4587,14300.0],["2007-10-03",26.4289,26.6525,26.3991,26.5929,5250.0],["2007-10-04",26.3395,26.7867,26.2799,26.6227,11550.0],["2007-10-05",26.8165,27.2786,26.727,27.1146,12550.0],["2007-10-08",26.3693,26.5333,26.1755,26.414,20450.0],["2007-10-09",27.1593,27.8152,27.1295,27.7109,15750.0],["2007-10-10",28.5158,29.276,28.2922,28.9332,16500.0],["2007-10-11",29.0673,29.2909,28.6947,29.0823,12450.0],["2007-10-12",29.1121,29.2462,28.9779,29.2015,4200.0],["2007-10-15",28.7841,28.9332,28.6649,28.9332,13900.0],["2007-10-16",28.8288,28.8288,28.5903,28.7394,5150.0],["2007-10-17",28.8885,29.1419,28.7692,29.0524,18350.0],["2007-10-18",28.6947,29.3058,28.6798,29.3058,14100.0],["2007-10-19",28.3668,28.3668,27.6065,27.8599,18950.0],["2007-10-22",27.1295,28.0388,26.9954,28.0388,20400.0],["2007-10-23",28.4413,28.7543,28.2922,28.6798,12000.0],["2007-10-24",28.8736,28.8736,27.8599,28.2326,14400.0],["2007-10-25",27.8003,28.0835,27.6363,28.0388,10250.0],["2007-10-26",27.7854,27.8748,27.4127,27.7258,8750.0],["2007-10-29",27.9196,28.0537,27.7556,27.9643,8650.0],["2007-10-30",28.1133,28.2475,27.9494,28.0388,4500.0],["2007-10-31",28.0388,28.2773,27.845,28.2475,7750.0],["2007-11-01",28.0686,28.2326,27.8152,28.0686,13650.0],["2007-11-02",27.9047,28.2326,27.8003,28.2326,9800.0],["2007-11-05",27.6811,28.009,27.5022,27.8749,12100.0],["2007-11-06",28.0984,28.173,27.8599,28.1581,4700.0],["2007-11-07",27.1146,27.2488,26.0861,26.2202,18450.0],["2007-11-08",26.414,26.5929,25.6985,26.3991,13850.0],["2007-11-09",25.5644,25.6836,24.9681,25.2811,80800.0],["2007-11-12",24.819,25.3706,24.5656,24.7445,85850.0],["2007-11-13",26.2202,26.5333,25.1023,26.4587,39800.0],["2007-11-14",26.101,26.101,25.3557,25.4451,10800.0],["2007-11-15",25.2364,25.4451,25.0725,25.2066,76000.0],["2007-11-16",25.0277,25.3557,24.5209,25.2811,86400.0],["2007-11-19",23.5669,23.7905,23.0154,23.5371,50350.0],["2007-11-20",23.716,24.2228,23.5371,23.9247,60600.0],["2007-11-21",23.4179,23.8501,23.4179,23.5222,74050.0],["2007-11-23",23.9098,24.3868,23.9098,24.3719,3900.0],["2007-11-26",24.1035,24.2228,23.4924,23.7756,46200.0],["2007-11-27",20.8242,20.8689,17.2914,18.4839,138950.0],["2007-11-28",19.7062,23.0005,19.7062,20.5856,38450.0],["2007-11-29",20.1981,20.4217,19.9745,20.0341,22850.0],["2007-11-30",19.3484,19.5422,18.9758,19.2292,89550.0],["2007-12-03",19.5869,19.7509,19.3782,19.423,17050.0],["2007-12-04",19.2739,19.5273,19.2292,19.408,13550.0],["2007-12-05",19.3037,19.3037,18.9758,19.0056,83750.0],["2007-12-06",19.3782,19.8552,19.3782,19.5571,22700.0],["2007-12-07",20.9136,21.2713,20.7794,20.839,16800.0],["2007-12-10",20.8689,21.2415,20.7794,21.1223,15150.0],["2007-12-11",21.644,21.7483,20.7794,20.7794,17700.0],["2007-12-12",21.3459,21.5844,19.7509,21.167,62350.0],["2007-12-13",21.003,21.4204,20.6453,20.854,37500.0],["2007-12-14",20.4515,20.4515,19.7658,19.8701,42950.0],["2007-12-17",19.8701,20.2279,19.7956,19.9447,18300.0],["2007-12-18",19.7956,20.0043,19.408,19.7509,43700.0],["2007-12-19",20.2726,20.377,19.8105,20.1086,27350.0],["2007-12-20",20.1534,20.213,19.8105,19.9596,30700.0],["2007-12-21",20.2279,21.0179,20.1981,20.2726,23900.0],["2007-12-24",20.4962,20.8092,20.1385,20.6453,12000.0],["2007-12-26",20.8838,21.1819,20.2428,20.2428,37000.0],["2007-12-27",21.7632,22.121,21.0477,21.48,27950.0],["2007-12-28",21.0179,21.3161,20.7496,20.9881,21000.0],["2007-12-31",20.69,21.0477,20.69,21.0179,16250.0],["2008-01-02",20.7198,20.7198,20.1832,20.3024,16550.0],["2008-01-03",18.8565,19.2739,18.6478,18.7969,29350.0],["2008-01-04",17.9323,18.0665,17.6342,17.7087,31300.0],["2008-01-07",17.4106,17.5448,17.0677,17.4404,28950.0],["2008-01-08",17.6193,18.2006,17.4702,17.5895,38700.0],["2008-01-09",15.9945,16.6206,15.6964,16.4566,55900.0],["2008-01-10",16.3224,17.0081,16.1585,16.6206,41000.0],["2008-01-11",17.7087,18.2006,16.8889,17.664,46400.0],["2008-01-14",17.4553,17.7534,17.3212,17.5,32950.0],["2008-01-15",16.9932,17.187,16.6951,16.8143,59250.0],["2008-01-16",17.9621,19.3037,17.7683,17.977,39950.0],["2008-01-17",19.5124,21.2266,18.931,19.0801,64950.0],["2008-01-18",19.1546,19.4975,18.6329,18.9161,60800.0],["2008-01-22",18.931,21.9868,18.782,21.2415,90900.0],["2008-01-23",18.5882,21.2117,18.2752,20.9434,142600.0],["2008-01-24",20.5111,22.3595,19.6764,20.8689,73100.0],["2008-01-25",19.3037,19.3484,18.8565,19.0354,48950.0],["2008-01-28",19.2143,19.2143,18.782,18.931,33200.0],["2008-01-29",19.3037,19.6018,19.1695,19.5273,28500.0],["2008-01-30",19.3484,19.7807,19.0354,19.4379,215550.0],["2008-01-31",19.1546,21.3906,19.1546,20.6453,436600.0],["2008-02-01",20.4664,21.5247,20.4068,21.4651,166900.0],["2008-02-04",20.5111,20.6006,20.0192,20.1981,33600.0],["2008-02-05",19.0354,19.408,18.3348,18.5584,101900.0],["2008-02-06",18.8714,19.0801,18.5882,18.6776,39750.0],["2008-02-07",18.2752,18.4689,17.7087,18.2901,43450.0],["2008-02-08",18.2901,18.4391,17.9919,18.305,21100.0],["2008-02-11",18.4839,18.9609,18.3348,18.9161,20800.0],["2008-02-12",18.6627,18.7671,18.3795,18.4988,25950.0],["2008-02-13",19.0205,19.1845,18.7522,19.095,20150.0],["2008-02-14",19.4975,19.7062,18.5733,19.0503,36800.0],["2008-02-15",18.7671,18.8118,18.5733,18.7074,23050.0],["2008-02-19",19.5273,19.6018,19.259,19.3186,25350.0],["2008-02-20",19.6018,19.7062,19.1695,19.6167,49100.0],["2008-02-21",20.377,20.6602,19.9298,19.9745,68250.0],["2008-02-22",19.408,19.5571,19.0652,19.5571,101750.0],["2008-02-25",19.572,20.362,19.5571,20.3173,32600.0],["2008-02-26",19.4677,19.7509,19.2292,19.6018,87350.0],["2008-02-27",19.6615,20.1236,19.6316,19.8254,24150.0],["2008-02-28",19.7658,19.7956,19.2143,19.3633,13600.0],["2008-02-29",18.6925,18.6925,18.0814,18.141,21100.0],["2008-03-03",17.7385,17.7385,17.3808,17.6193,42350.0],["2008-03-04",17.4404,17.5746,16.9038,17.5299,50950.0],["2008-03-05",17.664,18.0963,17.2317,17.5448,96050.0],["2008-03-06",17.5597,17.5597,16.8292,17.1423,13150.0],["2008-03-07",16.4864,16.7696,16.3224,16.546,36100.0],["2008-03-10",17.1423,17.1721,16.3224,16.5162,15750.0],["2008-03-11",17.0678,17.4553,16.8889,17.2019,34900.0],["2008-03-12",17.2019,17.3808,16.9634,17.1572,54100.0],["2008-03-13",16.8889,17.0379,16.397,16.7696,18900.0],["2008-03-14",16.9187,17.0379,16.1585,16.6206,55700.0],["2008-03-17",15.6517,15.7113,14.8318,15.0554,51950.0],["2008-03-18",15.4281,16.0094,15.4281,15.8603,34000.0],["2008-03-19",16.1436,16.5609,15.6516,15.9051,57250.0],["2008-03-20",15.7858,16.1436,15.6815,15.9647,23400.0],["2008-03-24",16.397,16.9783,15.9647,16.5758,51850.0],["2008-03-25",16.9187,18.1559,16.7547,17.8131,42300.0],["2008-03-26",17.8727,18.3497,17.5,18.3497,27050.0],["2008-03-27",18.7224,19.6167,18.6329,18.8118,43850.0],["2008-03-28",18.1261,18.3944,17.828,18.1857,43000.0],["2008-03-31",18.2901,18.454,18.2006,18.3795,9300.0],["2008-04-01",18.3646,19.0056,18.3646,19.0056,101150.0],["2008-04-02",18.9161,19.095,18.5584,19.0354,60200.0],["2008-04-03",18.9907,19.2441,18.8267,19.095,30400.0],["2008-04-04",19.3931,19.4379,19.0056,19.0801,33300.0],["2008-04-07",19.259,19.2739,18.8714,18.9012,17500.0],["2008-04-08",18.5584,18.5584,18.0516,18.1559,23450.0],["2008-04-09",19.5571,20.3024,19.3037,19.6167,47050.0],["2008-04-10",19.095,19.4677,18.946,19.1397,41600.0],["2008-04-11",18.454,18.618,17.8876,18.3348,34900.0],["2008-04-14",18.2901,18.4242,17.9174,17.9174,12450.0],["2008-04-15",17.5597,17.5597,16.9485,17.5149,35650.0],["2008-04-16",17.9621,18.0516,17.9025,18.0218,13950.0],["2008-04-17",18.1112,18.305,18.0218,18.2006,24150.0],["2008-04-18",18.7224,19.5124,18.7224,19.3931,32450.0],["2008-04-21",19.0354,19.0354,18.5733,18.8118,31900.0],["2008-04-22",18.8118,19.0056,18.7074,18.782,29850.0],["2008-04-23",18.7969,19.0354,18.7671,18.9161,9700.0],["2008-04-24",18.8416,19.1248,18.7075,18.9609,25600.0],["2008-04-25",19.9149,20.0341,19.6615,19.8701,22100.0],["2008-04-28",19.9894,20.0043,19.7211,19.8403,15800.0],["2008-04-29",19.7509,19.7658,19.4826,19.6614,30600.0],["2008-04-30",19.9,20.6453,19.8105,20.6453,42100.0],["2008-05-01",19.7956,20.1086,19.6465,19.9,15600.0],["2008-05-02",20.8838,21.2415,20.4962,20.9881,22000.0],["2008-05-05",21.167,21.167,20.9285,21.003,22800.0],["2008-05-06",20.9434,21.0328,20.5707,20.7347,12350.0],["2008-05-07",21.0776,21.4055,20.7198,20.7645,33250.0],["2008-05-08",22.2104,23.5669,22.2104,22.4787,48000.0],["2008-05-09",21.957,21.957,21.4055,21.6887,16600.0],["2008-05-12",22.4489,22.8365,22.4489,22.6576,80400.0],["2008-05-13",22.6427,22.6427,22.0167,22.1806,87450.0],["2008-05-14",21.8378,21.8378,21.167,21.2117,80200.0],["2008-05-15",20.8838,21.0925,20.6155,21.0626,84000.0],["2008-05-16",21.2564,21.2564,20.3919,20.5856,104050.0],["2008-05-19",20.7794,21.167,20.213,20.2577,132750.0],["2008-05-20",20.1683,20.1832,19.7509,19.7956,100050.0],["2008-05-21",19.7831,19.8613,19.517,19.517,77950.0],["2008-05-22",19.7205,20.237,19.7205,20.0648,62450.0],["2008-05-23",20.0179,20.2213,19.877,20.2057,65350.0],["2008-05-27",19.877,20.5187,19.83,20.0335,88800.0],["2008-05-28",19.8457,19.9239,19.6266,19.7048,26300.0],["2008-05-29",19.2666,19.4388,19.0631,19.2666,43150.0],["2008-05-30",19.4701,19.6422,19.3449,19.4544,28650.0],["2008-06-02",19.1727,19.2666,18.891,19.1414,30250.0],["2008-06-03",19.0005,19.1727,18.8284,19.0005,32650.0],["2008-06-04",18.6719,18.9066,18.6719,18.8127,86600.0],["2008-06-05",19.0162,19.9553,19.0162,19.8144,28850.0],["2008-06-06",18.7032,19.0005,18.3588,18.4371,41050.0],["2008-06-09",18.4684,18.578,17.6702,17.6702,37100.0],["2008-06-10",17.4824,17.5919,17.185,17.3572,51700.0],["2008-06-11",16.7937,17.2476,16.6059,16.9972,34050.0],["2008-06-12",16.8094,16.9189,16.465,16.5903,85100.0],["2008-06-13",16.7155,17.2163,16.6529,17.1537,28900.0],["2008-06-16",16.9346,17.2006,16.9346,16.9972,35550.0],["2008-06-17",16.8563,16.9815,16.825,16.8407,21650.0],["2008-06-18",16.5589,16.5589,15.7451,16.2616,29650.0],["2008-06-19",16.199,16.2303,15.9016,16.1677,11800.0],["2008-06-20",15.9642,16.3555,15.839,15.8859,41350.0],["2008-06-23",15.8233,15.839,15.7138,15.7764,15400.0],["2008-06-24",15.526,15.792,15.2442,15.2442,33900.0],["2008-06-25",15.8077,16.0425,15.8077,15.8859,33100.0],["2008-06-26",15.8546,15.8546,15.5886,15.6668,23700.0],["2008-06-27",15.9172,16.3085,15.9172,15.9642,43450.0],["2008-06-30",16.0268,16.0268,15.5729,15.5886,23050.0],["2008-07-01",15.2286,15.6355,15.2286,15.479,24650.0],["2008-07-02",15.2912,15.3538,14.853,14.8843,31800.0],["2008-07-03",14.8686,15.1503,14.7434,15.0721,35650.0],["2008-07-07",14.6652,14.9938,14.6652,14.8686,24500.0],["2008-07-08",14.4147,14.6495,14.3365,14.4617,72500.0],["2008-07-09",14.5869,14.8686,14.0078,14.446,67750.0],["2008-07-10",14.1487,14.2739,13.9765,14.2269,40550.0],["2008-07-11",13.9139,14.0391,13.82,13.9139,23650.0],["2008-07-14",14.1487,14.5243,13.9765,14.0235,20150.0],["2008-07-15",13.9452,14.0548,13.5226,13.8513,43850.0],["2008-07-16",13.7104,14.2113,13.46,14.1017,26850.0],["2008-07-17",16.2303,16.2303,15.5729,15.6825,25100.0],["2008-07-18",16.0112,16.2459,15.792,16.199,22300.0],["2008-07-21",15.9172,16.0425,15.6042,15.7294,34650.0],["2008-07-22",15.4477,15.8703,15.3382,15.8546,29250.0],["2008-07-23",16.0738,16.5276,16.0738,16.4024,17800.0],["2008-07-24",16.5276,16.5902,16.1677,16.199,11850.0],["2008-07-25",16.5433,16.9502,16.4337,16.8094,19200.0],["2008-07-28",16.3711,16.4494,15.8859,15.8859,13850.0],["2008-07-29",15.3851,15.8077,15.3069,15.7294,18250.0],["2008-07-30",15.6199,16.0581,15.4947,16.0581,69150.0],["2008-07-31",15.6512,16.1677,15.5573,16.0112,138200.0],["2008-08-01",15.4634,15.5416,15.0721,15.3069,33450.0],["2008-08-04",15.5729,15.5729,15.2912,15.4008,16000.0],["2008-08-05",17.0128,17.3415,16.8876,16.9815,76350.0],["2008-08-06",16.2616,16.4807,16.1207,16.3868,55650.0],["2008-08-07",16.9815,17.0285,16.7468,16.9033,72100.0],["2008-08-08",17.7171,18.171,17.5137,18.0615,38150.0],["2008-08-11",19.83,19.83,19.1883,19.6109,34800.0],["2008-08-12",19.2353,19.3605,18.8284,18.9692,104100.0],["2008-08-13",18.2023,18.6719,17.6858,18.6719,123200.0],["2008-08-14",18.7814,19.4075,18.7814,19.1883,54100.0],["2008-08-15",18.1241,18.7345,17.9676,18.4214,22950.0],["2008-08-18",18.2806,18.484,17.905,17.9519,9850.0],["2008-08-19",17.3572,17.4824,17.138,17.3415,23100.0],["2008-08-20",17.5293,17.7641,17.4041,17.7328,14850.0],["2008-08-21",17.7641,17.8737,17.5293,17.7484,12150.0],["2008-08-22",17.6858,17.7954,17.6232,17.7641,12150.0],["2008-08-25",17.7171,17.7641,17.5137,17.5137,28550.0],["2008-08-26",17.2476,17.2476,16.9033,17.0598,20500.0],["2008-08-27",17.2319,17.2319,16.9972,17.2319,45050.0],["2008-08-28",17.6702,17.9832,17.6702,17.9519,27350.0],["2008-08-29",18.1397,18.2493,17.9363,18.0302,12200.0],["2008-09-02",18.4371,18.5936,18.0145,18.1241,13000.0],["2008-09-03",18.484,18.9849,18.484,18.484,18200.0],["2008-09-04",18.0615,18.0615,17.5137,17.545,28550.0],["2008-09-05",17.498,17.7171,16.9346,17.2319,101150.0],["2008-09-08",17.5293,17.7641,16.6215,17.4198,71050.0],["2008-09-09",16.5276,16.6842,15.7451,15.7451,141200.0],["2008-09-10",15.9955,18.4058,15.7607,17.6076,4013700.0],["2008-09-11",18.6327,18.6797,17.725,18.0928,581400.0],["2008-09-12",17.8815,18.0223,16.9972,17.8502,329400.0],["2008-09-15",17.3728,18.2415,17.3728,17.8345,443700.0],["2008-09-16",17.6076,18.1397,17.0598,18.0615,608500.0],["2008-09-17",17.3102,17.4589,16.8641,17.2163,427100.0],["2008-09-18",17.5763,18.3901,17.4589,18.1788,632100.0],["2008-09-19",18.7423,20.7378,18.6014,19.9944,909700.0],["2008-09-22",19.564,19.564,19.0318,19.3683,140700.0],["2008-09-23",19.1727,19.251,18.4762,19.1727,111000.0],["2008-09-24",18.5275,19.9472,18.0069,19.9078,486300.0],["2008-09-25",19.3241,19.3241,18.2357,18.8903,819700.0],["2008-09-26",18.3382,18.5275,17.9438,18.4013,204500.0],["2008-09-29",17.865,17.865,16.4452,16.6424,235800.0],["2008-09-30",16.6424,18.4407,16.1771,18.4407,194000.0],["2008-10-01",17.1235,18.141,16.0193,16.2402,280100.0],["2008-10-02",16.0114,16.0114,15.5461,15.8379,213700.0],["2008-10-03",15.2069,15.6013,14.6075,14.6075,166300.0],["2008-10-06",14.4497,14.5838,13.5821,14.1973,275300.0],["2008-10-07",14.0948,14.1894,13.243,13.2508,195900.0],["2008-10-08",13.3613,14.1263,12.6987,12.8091,152600.0],["2008-10-09",13.0458,14.1184,12.0283,12.186,192200.0],["2008-10-10",11.2317,12.115,10.995,11.5945,298800.0],["2008-10-13",11.2001,11.9258,11.0424,11.9179,145800.0],["2008-10-14",11.5945,11.839,11.0897,11.6734,649600.0],["2008-10-15",11.4367,11.8311,10.9083,11.1607,339800.0],["2008-10-16",10.995,11.1212,10.3562,11.0976,526300.0],["2008-10-17",9.5832,10.6874,9.5674,10.2536,594500.0],["2008-10-20",10.6007,10.9162,10.5533,10.7979,486800.0],["2008-10-21",10.2615,10.8136,9.9697,10.1511,287900.0],["2008-10-22",9.7015,9.9776,9.3229,9.6069,569900.0],["2008-10-23",9.7804,9.7804,9.1652,9.6463,312100.0],["2008-10-24",8.9128,9.4964,8.6998,8.968,136500.0],["2008-10-27",8.2818,8.4947,8.0846,8.0925,212300.0],["2008-10-28",8.0057,8.9995,7.8085,8.7235,262500.0],["2008-10-29",8.4159,8.7235,8.3054,8.4868,401900.0],["2008-10-30",8.4868,8.684,8.2423,8.613,432200.0],["2008-10-31",7.7612,8.1556,7.6902,8.0294,780000.0],["2008-11-03",8.1161,8.3291,8.0057,8.1319,294700.0],["2008-11-04",8.897,9.7962,8.6288,9.6384,463100.0],["2008-11-05",9.5674,9.7015,9.173,9.1967,849900.0],["2008-11-06",9.7094,9.8119,8.9128,8.968,316400.0],["2008-11-07",9.6936,10.1905,9.6778,10.0091,185400.0],["2008-11-10",9.8277,9.8987,9.1178,9.2835,512400.0],["2008-11-11",9.4018,9.4018,8.7471,9.0232,104300.0],["2008-11-12",8.3685,8.4395,8.0373,8.0373,140300.0],["2008-11-13",7.8874,8.2423,7.3668,8.2344,230400.0],["2008-11-14",7.6113,8.0452,7.4694,7.5561,145000.0],["2008-11-17",7.5009,7.5009,7.1933,7.1933,174000.0],["2008-11-18",7.0829,7.7454,6.7832,7.5325,451300.0],["2008-11-19",6.728,7.0671,6.6649,6.7832,460900.0],["2008-11-20",6.586,6.7989,6.231,6.2626,553400.0],["2008-11-21",6.9961,7.2327,6.657,7.2327,180800.0],["2008-11-24",6.8068,7.1539,6.657,7.1539,191300.0],["2008-11-25",7.1775,7.2012,6.5071,6.6964,651600.0],["2008-11-26",6.1522,6.4361,5.9155,6.1679,300700.0],["2008-11-28",6.0496,6.1837,5.8682,6.1758,219900.0],["2008-12-01",5.7894,5.8209,5.5922,5.6079,746400.0],["2008-12-02",6.5071,6.7043,6.3099,6.6333,391400.0],["2008-12-03",6.2863,6.4992,6.1364,6.4756,251200.0],["2008-12-04",6.2784,6.5465,6.1048,6.3494,333400.0],["2008-12-05",6.1679,7.0434,5.9392,6.7122,402100.0],["2008-12-08",6.8147,7.1223,6.7043,6.9961,274600.0],["2008-12-09",6.6806,6.8778,6.4913,6.5308,177100.0],["2008-12-10",6.5544,6.8147,6.515,6.6412,229100.0],["2008-12-11",6.8226,6.9015,6.6885,6.7201,171300.0],["2008-12-12",6.5781,6.8226,6.3888,6.6964,261600.0],["2008-12-15",6.9488,7.0987,6.6333,6.8463,218900.0],["2008-12-16",6.7201,7.1696,6.6254,7.1144,341000.0],["2008-12-17",6.6727,7.1539,6.4756,7.0513,325600.0],["2008-12-18",6.7437,6.9804,6.5702,6.7753,752900.0],["2008-12-19",6.6885,6.7516,6.4913,6.5071,352600.0],["2008-12-22",6.5465,6.6175,6.4756,6.5465,147300.0],["2008-12-23",6.657,6.6885,6.4203,6.5623,198300.0],["2008-12-24",6.657,6.6806,6.5544,6.6412,75000.0],["2008-12-26",6.586,6.6254,6.4677,6.6096,129800.0],["2008-12-29",6.6491,6.6806,6.5229,6.657,175000.0],["2008-12-30",6.4834,6.6175,6.4125,6.5544,125200.0],["2008-12-31",6.5781,6.8778,6.5623,6.8384,205100.0],["2009-01-02",6.6018,6.6649,6.3651,6.6333,174500.0],["2009-01-05",6.6649,7.0119,6.6491,6.9094,162300.0],["2009-01-06",6.862,7.5877,6.862,7.3589,181200.0],["2009-01-07",7.3589,7.3589,6.9803,7.0277,140800.0],["2009-01-08",6.862,7.2406,6.8226,7.1854,322100.0],["2009-01-09",7.1854,7.3037,6.9961,7.0671,462000.0],["2009-01-12",7.2327,7.3668,7.1144,7.2327,313100.0],["2009-01-13",7.1223,7.3747,7.0592,7.3195,202700.0],["2009-01-14",7.0119,7.3195,6.9015,7.2327,264000.0],["2009-01-15",7.2012,7.564,7.0908,7.564,164400.0],["2009-01-16",7.5088,7.5246,7.2091,7.4299,199700.0],["2009-01-20",7.4851,7.493,6.3257,6.5623,314500.0],["2009-01-21",6.3809,6.5939,6.0339,6.5229,512200.0],["2009-01-22",5.8603,6.1443,5.742,6.0733,408800.0],["2009-01-23",5.6079,5.8209,5.5212,5.7499,252100.0],["2009-01-26",5.7657,6.0023,5.6237,5.7499,69500.0],["2009-01-27",5.9471,6.0654,5.8525,5.9392,83700.0],["2009-01-28",6.1443,6.1837,6.0496,6.1364,88300.0],["2009-01-29",6.0102,6.026,5.7972,5.813,311900.0],["2009-01-30",5.9234,5.9234,5.324,5.5527,937800.0],["2009-02-02",4.8034,5.2057,4.6615,4.7798,595100.0],["2009-02-03",5.0164,5.0164,4.7009,4.9217,302100.0],["2009-02-04",4.7324,4.9612,4.7324,4.8429,421600.0],["2009-02-05",4.8508,4.9454,4.8192,4.9454,260200.0],["2009-02-06",5.6079,5.7341,5.5527,5.6237,468100.0],["2009-02-09",5.7815,6.0654,5.7736,6.0023,198500.0],["2009-02-10",5.8761,5.9077,5.537,5.5843,328800.0],["2009-02-11",6.0575,6.3178,6.026,6.3178,370100.0],["2009-02-12",6.0812,6.302,6.0339,6.302,161500.0],["2009-02-13",6.3099,6.4913,6.2468,6.3178,234000.0],["2009-02-17",6.1285,6.1601,5.8998,5.955,151900.0],["2009-02-18",6.1048,6.1837,5.955,6.0812,119800.0],["2009-02-19",6.0181,6.2941,5.9471,6.2941,189300.0],["2009-02-20",5.7736,5.9392,5.7105,5.8446,276400.0],["2009-02-23",5.8446,5.8682,5.5291,5.5606,149100.0],["2009-02-24",5.7341,5.8603,5.6001,5.8288,119800.0],["2009-02-25",5.742,5.8288,5.6316,5.6868,162500.0],["2009-02-26",5.7815,5.884,5.6868,5.7105,213100.0],["2009-02-27",6.1285,6.1601,5.7815,5.8367,249700.0],["2009-03-02",5.9234,6.0733,5.7263,5.884,92700.0],["2009-03-03",5.8209,5.9155,5.671,5.7263,299700.0],["2009-03-04",5.9708,6.0733,5.8525,5.9234,347400.0],["2009-03-05",5.9077,6.0417,5.6789,5.8288,285300.0],["2009-03-06",6.0417,6.0417,5.5685,5.7105,232600.0],["2009-03-09",5.6158,5.6632,5.4817,5.5448,141400.0],["2009-03-10",5.7341,5.813,5.7026,5.8051,162700.0],["2009-03-11",5.9077,6.0891,5.6632,5.8209,150000.0],["2009-03-12",5.813,5.8209,5.5133,5.8209,228200.0],["2009-03-13",5.8446,6.1679,5.742,6.0575,69000.0],["2009-03-16",6.7595,7.3511,6.7437,7.2485,290100.0],["2009-03-17",7.004,7.4773,6.9567,7.4773,135700.0],["2009-03-18",7.3747,7.8085,7.3353,7.8085,77700.0],["2009-03-19",8.1635,8.3606,8.0846,8.1477,92900.0],["2009-03-20",8.0373,8.9049,7.8953,8.8181,876300.0],["2009-03-23",8.479,9.1967,8.3764,9.1573,448400.0],["2009-03-24",9.0547,9.2677,8.8102,8.897,212900.0],["2009-03-25",9.2125,10.1511,9.1021,9.8592,436900.0],["2009-03-26",9.8987,10.2931,9.8198,10.2378,258400.0],["2009-03-27",9.7567,10.0012,9.7173,9.8119,282600.0],["2009-03-30",9.315,9.3387,8.8418,9.1888,167300.0],["2009-03-31",9.1415,9.2046,8.4947,9.0311,560200.0],["2009-04-01",9.4491,10.0564,9.4491,9.9855,218800.0],["2009-04-02",10.3562,10.6322,9.9697,10.4824,291900.0],["2009-04-03",10.5376,10.8846,10.4114,10.8136,176000.0],["2009-04-06",10.5612,11.0108,10.5297,10.9477,220600.0],["2009-04-07",10.5533,10.9714,10.4981,10.5849,188300.0],["2009-04-08",10.5849,10.6007,10.3325,10.5139,144900.0],["2009-04-09",10.8452,10.9398,10.577,10.8294,412700.0],["2009-04-13",10.8767,11.1686,10.6401,11.137,114500.0],["2009-04-14",11.3421,11.5393,11.2711,11.4052,293500.0],["2009-04-15",11.5945,11.7207,11.4367,11.6418,305900.0],["2009-04-16",11.91,12.0677,11.768,11.8627,207900.0],["2009-04-17",11.8627,12.2018,11.8627,12.1229,259400.0],["2009-04-20",11.768,11.91,11.7049,11.8469,283500.0],["2009-04-21",11.7601,12.6514,11.7522,12.6514,276100.0],["2009-04-22",11.7917,12.3201,11.6734,12.0046,320200.0],["2009-04-23",12.0677,12.8486,12.0441,12.8091,263900.0],["2009-04-24",13.0458,13.0458,12.6751,13.0142,487100.0],["2009-04-27",12.8565,12.8959,12.5883,12.7145,201900.0],["2009-04-28",12.328,12.7697,11.9179,12.5015,251300.0],["2009-04-29",12.6198,12.8328,12.5883,12.7618,410400.0],["2009-04-30",12.8407,12.8644,12.5015,12.5173,530700.0],["2009-05-01",12.6593,12.7934,12.5331,12.6277,227200.0],["2009-05-04",13.0773,13.0931,12.7382,12.8801,243000.0],["2009-05-05",12.9275,13.0773,12.7145,12.8722,332900.0],["2009-05-06",13.8345,14.0317,13.6058,13.803,442500.0],["2009-05-07",14.7416,14.8993,13.6846,13.8345,516400.0],["2009-05-08",14.4813,14.6627,14.3077,14.5917,303800.0],["2009-05-11",13.8818,14.15,13.6294,14.008,205200.0],["2009-05-12",14.2368,14.363,13.6531,13.937,166500.0],["2009-05-13",12.8407,12.8486,12.1781,12.2886,310500.0],["2009-05-14",12.3122,12.888,12.2255,12.7697,180200.0],["2009-05-15",12.7145,13.6531,12.7145,12.9984,243000.0],["2009-05-18",13.6137,14.1973,13.5663,13.9844,305000.0],["2009-05-19",13.7793,13.8266,13.0458,13.1798,761700.0],["2009-05-20",13.7162,13.8582,13.4953,13.7477,387500.0],["2009-05-21",13.59,13.8582,13.5506,13.8503,252400.0],["2009-05-22",13.4322,13.7083,12.9196,13.6058,210900.0],["2009-05-26",13.0615,14.079,13.03,14.0711,148300.0],["2009-05-27",13.9528,14.3787,13.9213,14.0001,246000.0],["2009-05-28",13.7951,14.1973,13.6215,14.1184,241700.0],["2009-05-29",14.1027,14.2762,14.0475,14.1894,334200.0],["2009-06-01",14.5917,15.7748,14.5444,15.6723,326300.0],["2009-06-02",15.4514,15.5382,15.2227,15.4593,995100.0],["2009-06-03",15.0886,15.3804,14.9545,15.2937,363700.0],["2009-06-04",15.7748,15.8852,15.4278,15.6013,577700.0],["2009-06-05",15.5303,15.6092,15.2148,15.4751,252300.0],["2009-06-08",15.2779,15.5776,15.1438,15.4278,306900.0],["2009-06-09",15.4435,16.0509,15.3962,15.8773,544500.0],["2009-06-10",16.3506,16.7844,16.2402,16.7134,529600.0],["2009-06-11",16.3269,16.7765,16.2086,16.6345,259000.0],["2009-06-12",16.3348,16.4689,16.1613,16.2796,232200.0],["2009-06-15",15.4987,15.5618,14.9545,15.2779,301200.0],["2009-06-16",15.6249,15.9168,15.3647,15.4672,159000.0],["2009-06-17",14.7021,14.7652,14.3393,14.6311,157200.0],["2009-06-18",14.079,14.6311,13.8582,14.5838,254500.0],["2009-06-19",14.8914,15.6723,14.8914,15.6013,224200.0],["2009-06-22",14.6232,15.2227,14.6075,15.0728,547900.0],["2009-06-23",14.2446,14.8283,14.1027,14.7415,494400.0],["2009-06-24",14.7494,15.1123,14.7337,15.0176,422500.0],["2009-06-25",14.8835,15.6723,14.7652,15.5697,214600.0],["2009-06-26",15.7511,16.4452,15.6959,16.3111,641400.0],["2009-06-29",16.1771,16.4768,16.0272,16.4216,316000.0],["2009-06-30",16.7607,16.7607,15.972,16.4216,372900.0],["2009-07-01",16.6188,16.6503,16.5083,16.5714,728600.0],["2009-07-02",16.3348,16.532,16.1297,16.1297,362100.0],["2009-07-06",15.6486,16.1849,15.6486,16.1376,228000.0],["2009-07-07",16.1613,16.1613,15.3647,15.3883,263000.0],["2009-07-08",15.7669,15.83,15.483,15.7117,262700.0],["2009-07-09",15.8694,15.8773,15.5145,15.8221,203600.0],["2009-07-10",15.483,15.8931,15.27,15.759,233500.0],["2009-07-13",15.4751,16.0666,15.4672,15.972,390400.0],["2009-07-14",15.8379,16.2165,15.7669,16.1455,394500.0],["2009-07-15",16.2954,16.9185,16.2954,16.9027,1008400.0],["2009-07-16",16.7134,16.8475,16.5635,16.8002,574500.0],["2009-07-17",16.5162,16.9895,16.4452,16.7607,326500.0],["2009-07-20",16.7607,17.0526,16.7528,16.9974,480100.0],["2009-07-21",16.7213,17.1788,16.7055,17.1472,398600.0],["2009-07-22",16.9342,17.8571,16.8396,17.5416,235600.0],["2009-07-23",17.163,17.6283,16.9974,17.4785,439900.0],["2009-07-24",17.3128,17.5258,16.9816,17.2419,309000.0],["2009-07-27",16.9106,17.2497,16.8081,17.2419,240400.0],["2009-07-28",17.1866,17.4075,17.021,17.3365,156900.0],["2009-07-29",17.0683,17.2655,16.8159,17.0683,145500.0],["2009-07-30",17.4548,17.5574,17.1866,17.2734,198400.0],["2009-07-31",17.5731,17.7467,17.2182,17.4154,466400.0],["2009-08-03",17.4469,17.4469,16.8869,17.2813,268600.0],["2009-08-04",17.0289,17.0289,16.4452,16.5241,647000.0],["2009-08-05",16.4373,16.5083,15.8931,16.043,604000.0],["2009-08-06",16.3742,16.7607,15.5776,16.1771,702100.0],["2009-08-07",16.5951,16.7055,16.3664,16.6424,383600.0],["2009-08-10",16.5478,16.6266,16.319,16.5793,272300.0],["2009-08-11",17.3996,17.6599,16.9737,17.234,215100.0],["2009-08-12",17.0762,17.4706,17.0526,17.3838,328600.0],["2009-08-13",17.3838,17.9438,17.3838,17.8413,133200.0],["2009-08-14",17.9202,18.0227,17.6441,17.8413,183400.0],["2009-08-17",17.4469,17.5416,17.3523,17.3917,217500.0],["2009-08-18",17.5889,17.8413,17.4548,17.8413,176700.0],["2009-08-19",17.4469,17.8097,17.3759,17.7861,294600.0],["2009-08-20",17.6362,17.9438,17.4943,17.8807,184200.0],["2009-08-21",18.2751,18.6064,18.2514,18.4013,170400.0],["2009-08-24",18.4565,18.7326,18.3382,18.4329,322300.0],["2009-08-25",18.7562,19.1506,18.6143,18.9534,351900.0],["2009-08-26",19.0165,19.5213,18.914,19.3162,279900.0],["2009-08-27",19.3084,19.4109,18.772,19.1269,300000.0],["2009-08-28",19.056,19.2926,18.5827,19.2926,418500.0],["2009-08-31",19.1269,19.3399,18.6774,19.1112,320000.0],["2009-09-01",18.6064,18.7405,17.7782,17.8334,274300.0],["2009-09-02",17.652,17.9833,17.51,17.9438,231600.0],["2009-09-03",18.07,18.5433,18.07,18.5433,223300.0],["2009-09-04",18.0464,18.9692,18.0464,18.8588,223200.0],["2009-09-08",19.7185,20.0577,18.8667,19.3478,507100.0],["2009-09-09",19.9709,22.4318,19.6002,21.4301,1386300.0],["2009-09-10",21.0988,21.0988,20.4994,20.8148,740600.0],["2009-09-11",20.8306,21.0594,20.6808,20.7596,264600.0],["2009-09-14",20.8701,21.1461,20.8306,21.012,268000.0],["2009-09-15",20.2785,21.0988,20.1444,20.9332,208000.0],["2009-09-16",20.8385,21.1146,20.665,21.0594,577300.0],["2009-09-17",20.7439,20.9568,20.5703,20.8858,229400.0],["2009-09-18",20.6098,20.9805,20.4836,20.7912,598800.0],["2009-09-21",20.5072,20.6729,20.2154,20.6098,165000.0],["2009-09-22",20.736,21.3591,20.6098,21.1777,295400.0],["2009-09-23",21.1461,21.296,20.9647,20.9805,194700.0],["2009-09-24",20.5546,20.6965,19.892,19.963,275900.0],["2009-09-25",19.3084,19.892,19.3084,19.5529,297600.0],["2009-09-28",19.6317,20.0419,19.3793,19.8841,91100.0],["2009-09-29",20.1208,20.5151,20.1208,20.4836,118400.0],["2009-09-30",20.5151,20.9884,20.034,20.7675,307000.0],["2009-10-01",21.0278,21.4222,20.9568,21.0278,360900.0],["2009-10-02",20.6808,20.6808,19.7816,19.8605,189400.0],["2009-10-05",20.0498,20.665,20.0261,20.665,144400.0],["2009-10-06",20.4205,20.6492,20.2627,20.452,228300.0],["2009-10-07",20.381,21.5089,20.3732,21.2171,573800.0],["2009-10-08",21.4932,21.5168,21.1777,21.3039,437900.0],["2009-10-09",20.8306,21.4774,20.8306,21.296,93400.0],["2009-10-12",21.296,21.4143,20.9884,21.0278,120200.0],["2009-10-13",21.3433,21.6509,21.2013,21.2565,222900.0],["2009-10-14",21.5326,21.7298,20.6571,21.643,796800.0],["2009-10-15",21.6904,22.4239,21.6904,22.345,465700.0],["2009-10-16",22.203,22.7473,22.0374,22.5422,319300.0],["2009-10-19",22.6368,22.6368,22.0847,22.3056,271200.0],["2009-10-20",22.2661,22.274,21.8008,22.0768,340900.0],["2009-10-21",22.203,22.416,21.7771,21.9033,192900.0],["2009-10-22",21.9033,22.2898,21.8166,22.2582,356900.0],["2009-10-23",21.8087,22.1636,21.7535,21.9191,348400.0],["2009-10-26",21.8087,21.8323,20.9568,21.1777,204800.0],["2009-10-27",21.0278,21.1382,20.2943,20.4994,197200.0],["2009-10-28",20.4126,20.5546,19.8289,19.9393,208600.0],["2009-10-29",20.0261,20.3889,19.8999,20.3495,164100.0],["2009-10-30",20.5861,20.6177,19.8526,19.8841,235000.0],["2009-11-02",19.8684,20.3574,19.7658,20.2154,285300.0],["2009-11-03",19.6317,20.6177,19.6081,20.5388,339600.0],["2009-11-04",20.7991,21.0041,20.5309,20.5782,175500.0],["2009-11-05",20.7518,21.1461,20.7518,21.0594,499900.0],["2009-11-06",21.083,21.3354,20.9884,21.0515,283700.0],["2009-11-09",21.3591,21.5957,21.225,21.2881,254100.0],["2009-11-10",21.0909,21.296,20.9016,21.2723,236700.0],["2009-11-11",21.2171,21.3749,21.0988,21.2802,193300.0],["2009-11-12",21.3827,21.5168,20.9568,21.083,137000.0],["2009-11-13",21.3196,21.9427,21.1934,21.8875,169300.0],["2009-11-16",22.2504,22.9287,22.2267,22.8498,232200.0],["2009-11-17",22.6132,22.6368,22.2267,22.5501,149200.0],["2009-11-18",22.4081,22.5737,22.2346,22.3608,83600.0],["2009-11-19",21.5957,21.8481,21.438,21.7219,111500.0],["2009-11-20",21.1461,21.4143,20.8385,21.2881,138600.0],["2009-11-23",20.8148,21.3512,20.7912,21.2013,410800.0],["2009-11-24",20.8858,20.9963,20.0024,20.7596,351300.0],["2009-11-25",20.7281,21.1146,20.5703,20.7991,237900.0],["2009-11-27",20.034,20.7439,20.0182,20.5861,67100.0],["2009-11-30",20.523,20.5861,20.0025,20.3889,153000.0],["2009-12-01",20.6729,20.878,20.523,20.6177,207300.0],["2009-12-02",21.1225,21.3118,20.9016,21.1777,120500.0],["2009-12-03",21.154,21.3118,20.6019,20.6255,88500.0],["2009-12-04",20.6334,21.296,20.6334,21.0515,186000.0],["2009-12-07",20.8306,21.2723,19.9867,20.0182,754200.0],["2009-12-08",18.9929,19.0796,18.283,18.7089,937400.0],["2009-12-09",18.2357,18.8036,18.1489,18.772,541300.0],["2009-12-10",19.2531,19.5608,19.1506,19.545,291100.0],["2009-12-11",19.545,20.0419,19.2768,20.0419,358400.0],["2009-12-14",19.8605,20.2943,19.7658,20.2706,292300.0],["2009-12-15",20.1839,20.5388,19.9472,20.3732,334700.0],["2009-12-16",20.3889,20.8149,20.2627,20.5703,345800.0],["2009-12-17",19.9551,20.3732,19.6396,19.9157,453300.0],["2009-12-18",19.7185,20.1996,19.4503,20.1602,519100.0],["2009-12-21",19.8684,20.5309,19.8605,20.4599,288000.0],["2009-12-22",20.1523,20.5309,19.9157,20.2312,228700.0],["2009-12-23",20.2312,20.5703,20.0734,20.4757,160700.0],["2009-12-24",20.7754,20.807,20.3574,20.736,65000.0],["2009-12-28",20.9174,21.438,20.8701,21.1698,290000.0],["2009-12-29",20.9884,21.8954,20.9095,21.5878,408400.0],["2009-12-30",21.5326,21.5642,21.2408,21.4064,217700.0],["2009-12-31",21.4537,21.8875,21.0041,21.0751,184600.0],["2010-01-04",21.2802,21.4695,20.9963,21.3906,294700.0],["2010-01-05",21.1619,21.2487,20.8622,21.1303,110700.0],["2010-01-06",20.807,21.1856,20.5703,21.0988,229600.0],["2010-01-07",20.5546,21.3512,20.2864,21.2881,459900.0],["2010-01-08",20.6334,22.4002,20.4994,22.2346,946100.0],["2010-01-11",22.1951,22.7394,22.1951,22.7394,671700.0],["2010-01-12",22.0216,22.4633,21.9112,22.4318,623300.0],["2010-01-13",22.4397,22.8498,22.3529,22.7867,517700.0],["2010-01-14",22.0768,22.6053,22.0768,22.4633,588300.0],["2010-01-15",22.2819,22.5185,22.0847,22.4633,957700.0],["2010-01-19",22.1005,22.5974,22.1005,22.5185,641000.0],["2010-01-20",21.8796,22.0847,21.5405,21.9506,622700.0],["2010-01-21",21.7692,21.8087,21.3748,21.6351,457100.0],["2010-01-22",21.3985,21.5484,21.0041,21.0909,676900.0],["2010-01-25",21.2329,21.3118,21.0436,21.1698,234000.0],["2010-01-26",20.9963,21.4853,20.5309,21.367,372800.0],["2010-01-27",21.4301,21.7929,21.3827,21.7377,379500.0],["2010-01-28",21.7377,21.7377,21.438,21.5484,423800.0],["2010-01-29",21.4064,21.7298,21.1698,21.5799,697300.0],["2010-02-01",21.2487,22.0295,21.2487,22.0137,429400.0],["2010-02-02",22.0137,22.1636,21.9112,22.0216,377800.0],["2010-02-03",22.0216,22.1951,21.8639,22.0611,268800.0],["2010-02-04",21.927,21.927,21.5799,21.5799,221400.0],["2010-02-05",21.3433,21.4932,20.8385,21.296,496500.0],["2010-02-08",21.0594,21.4853,20.9568,21.2723,235200.0],["2010-02-09",21.2802,21.3433,20.941,21.2881,306600.0],["2010-02-10",21.1934,21.1934,20.8306,20.9726,488500.0],["2010-02-11",21.0594,21.643,20.7912,21.5878,282200.0],["2010-02-12",21.5247,22.2661,21.3433,22.2582,272700.0],["2010-02-16",22.274,22.7473,22.1794,22.7157,323400.0],["2010-02-17",22.5816,22.763,22.3135,22.6684,238800.0],["2010-02-18",22.7394,22.9681,22.7157,22.8498,100200.0],["2010-02-19",22.8892,23.0549,22.6921,22.8971,508300.0],["2010-02-22",22.9523,23.2678,22.7709,22.7946,229700.0],["2010-02-23",22.7946,22.8735,22.5422,22.6211,135300.0],["2010-02-24",22.416,22.8971,22.3135,22.8025,205700.0],["2010-02-25",22.2977,22.8814,22.1005,22.8183,137300.0],["2010-02-26",22.5185,22.905,22.2582,22.7236,395500.0],["2010-03-01",22.8104,22.905,22.4002,22.8104,726200.0],["2010-03-02",23.0785,23.0785,22.7551,22.8261,244900.0],["2010-03-03",23.0075,23.0706,22.7078,22.7867,153300.0],["2010-03-04",23.189,23.2994,22.7709,23.0549,231700.0],["2010-03-05",23.2442,23.8199,23.0864,23.7805,317400.0],["2010-03-08",23.7016,23.8357,23.5439,23.7253,197400.0],["2010-03-09",23.0075,23.6859,23.0075,23.4729,80100.0],["2010-03-10",23.3309,23.7095,23.2757,23.5202,277800.0],["2010-03-11",23.4256,23.4335,22.9444,23.2994,233900.0],["2010-03-12",23.4808,23.5281,22.976,23.5281,220700.0],["2010-03-15",23.1022,23.4335,22.8577,23.3467,194300.0],["2010-03-16",23.323,23.3467,23.0312,23.2599,222800.0],["2010-03-17",23.26,23.26,22.9366,23.0233,260200.0],["2010-03-18",23.0154,23.2599,22.834,23.1337,508600.0],["2010-03-19",22.2504,23.118,22.2267,22.2504,954000.0],["2010-03-22",22.1084,22.558,22.0689,22.4475,434000.0],["2010-03-23",22.416,22.5106,22.2898,22.3844,245000.0],["2010-03-24",22.2898,22.3371,21.8402,22.1478,444200.0],["2010-03-25",22.4791,22.6053,21.9901,22.5185,923100.0],["2010-03-26",22.6684,24.4194,22.6684,24.2538,1325600.0],["2010-03-29",24.4667,25.3974,24.4667,25.2949,679100.0],["2010-03-30",25.2002,25.3186,24.8611,25.2476,289400.0],["2010-03-31",24.7349,25.5157,24.7033,25.5079,514400.0],["2010-04-01",25.6262,25.8865,24.9873,25.3107,1421900.0],["2010-04-05",25.5631,26.2966,25.429,26.2177,260700.0],["2010-04-06",26.0442,26.2414,26.0048,26.1625,184900.0],["2010-04-07",26.2177,26.6515,26.0836,26.5411,237500.0],["2010-04-08",25.9417,26.1388,25.8628,25.9338,352700.0],["2010-04-09",25.8943,26.0915,25.5552,26.0442,360900.0],["2010-04-12",26.0205,26.0915,25.8786,26.0915,165500.0],["2010-04-13",26.1467,26.549,26.0521,26.4701,474800.0],["2010-04-14",26.7146,27.1169,26.6515,26.8645,248300.0],["2010-04-15",26.9591,27.1169,26.825,26.896,292800.0],["2010-04-16",26.8645,26.9749,26.4701,26.8014,372400.0],["2010-04-19",26.336,26.6594,25.9969,26.4701,265900.0],["2010-04-20",26.5569,26.9118,26.5569,26.6989,301600.0],["2010-04-21",26.6515,26.896,26.4938,26.8172,380000.0],["2010-04-22",26.0442,26.9039,26.0442,26.8408,352000.0],["2010-04-23",26.62,26.9276,26.3597,26.8645,363000.0],["2010-04-26",26.7225,26.8172,26.5411,26.6436,288500.0],["2010-04-27",26.336,26.4543,25.4763,25.6419,180700.0],["2010-04-28",25.6735,25.7524,25.2476,25.358,183900.0],["2010-04-29",25.571,25.7208,25.3895,25.6104,157400.0],["2010-04-30",25.5788,25.5946,25.1293,25.2555,281500.0],["2010-05-03",25.3895,26.1625,24.6402,25.7445,498900.0],["2010-05-04",25.1766,25.3501,25.0346,25.1293,318400.0],["2010-05-05",24.7586,24.9715,24.309,24.727,473100.0],["2010-05-06",24.6008,24.7901,22.7315,23.8988,645400.0],["2010-05-07",23.2994,23.6859,21.9033,23.0707,1454000.0],["2010-05-10",24.0487,24.3011,23.8988,24.2143,265900.0],["2010-05-11",23.5281,24.5456,23.5281,24.2064,463800.0],["2010-05-12",24.0802,25.9495,24.0014,25.8628,542200.0],["2010-05-13",26.7462,27.0459,25.6656,25.8549,669600.0],["2010-05-14",25.5315,25.6656,24.9163,25.6025,461200.0],["2010-05-17",25.7918,26.0205,25.2633,25.847,592100.0],["2010-05-18",25.6104,25.8628,24.9005,24.94,692700.0],["2010-05-19",24.2143,24.7822,23.9935,24.7191,803000.0],["2010-05-20",23.607,24.38,23.4335,23.9461,760400.0],["2010-05-21",23.2284,24.3169,23.2284,24.0724,809000.0],["2010-05-24",23.6464,24.4983,23.6228,24.0645,510500.0],["2010-05-25",22.7946,24.1828,22.6053,24.0724,708300.0],["2010-05-26",23.3309,24.2774,23.2678,24.1749,3832200.0],["2010-05-27",23.9067,24.94,23.9067,24.9084,1592800.0],["2010-05-28",24.6954,24.8532,24.3405,24.4904,1077700.0],["2010-06-01",24.4352,24.9794,24.38,24.7349,1156500.0],["2010-06-02",24.6324,24.8216,24.309,24.8216,485100.0],["2010-06-03",24.7033,24.94,24.5535,24.8769,453700.0],["2010-06-04",24.2932,24.3878,23.5833,23.7174,291100.0],["2010-06-07",23.5754,23.8357,22.5895,22.6605,418400.0],["2010-06-08",22.6921,22.8498,22.3292,22.8419,310900.0],["2010-06-09",22.9918,23.4098,22.8104,22.8813,453300.0],["2010-06-10",23.9383,24.3405,23.7884,24.2932,354700.0],["2010-06-11",24.3405,24.7428,24.1828,24.6481,297700.0],["2010-06-14",24.798,25.3422,24.727,24.9242,287600.0],["2010-06-15",25.3028,25.5079,24.8926,25.4684,311700.0],["2010-06-16",24.8138,25.5473,24.8138,25.3264,273100.0],["2010-06-17",25.2397,25.2397,24.5298,24.7822,344700.0],["2010-06-18",24.7822,25.3895,24.656,25.3264,1024000.0],["2010-06-21",25.2555,25.3895,24.2538,24.4194,555500.0],["2010-06-22",24.6876,24.9478,23.4887,23.6385,446100.0],["2010-06-23",23.6937,24.2538,23.3704,24.0014,315700.0],["2010-06-24",23.5833,23.8909,23.3861,23.5281,351600.0],["2010-06-25",23.1101,23.1337,22.6368,22.7788,1012300.0],["2010-06-28",22.5974,22.9997,22.3844,22.7394,242800.0],["2010-06-29",21.9743,22.0295,21.4064,21.5405,676000.0],["2010-06-30",21.5957,22.0295,21.5957,21.6904,379800.0],["2010-07-01",21.6194,21.856,21.2487,21.7456,575400.0],["2010-07-02",21.6746,21.8954,21.4143,21.7061,337400.0],["2010-07-06",21.856,22.345,21.4143,21.6825,490000.0],["2010-07-07",21.4774,22.1951,21.4537,22.1873,281100.0],["2010-07-08",22.1715,22.5028,22.1715,22.4081,194400.0],["2010-07-09",22.4791,22.6368,22.3371,22.5501,179200.0],["2010-07-12",22.5422,22.7867,22.2504,22.4712,170800.0],["2010-07-13",22.6999,23.3861,22.5895,23.2757,267000.0],["2010-07-14",23.0864,23.2678,22.9602,23.2678,202900.0],["2010-07-15",22.9366,23.2678,22.7473,23.2521,285500.0],["2010-07-16",22.9602,22.9602,22.1242,22.1478,394600.0],["2010-07-19",21.6509,22.2188,21.6273,22.0926,279500.0],["2010-07-20",21.8402,22.6605,21.5642,22.6526,370200.0],["2010-07-21",22.6526,23.1968,22.5106,22.6211,262300.0],["2010-07-22",23.3073,23.6543,23.1968,23.5202,252900.0],["2010-07-23",23.6228,24.025,23.5045,24.0014,146600.0],["2010-07-26",24.025,24.0881,23.8752,24.0092,254500.0],["2010-07-27",24.167,24.4825,23.7411,23.8515,263600.0],["2010-07-28",23.6464,23.8042,23.4571,23.5518,192000.0],["2010-07-29",23.6701,24.0802,23.1732,23.3704,160900.0],["2010-07-30",23.1022,23.5754,22.976,23.4808,148800.0],["2010-08-02",23.749,24.8847,23.7253,24.8611,341500.0],["2010-08-03",24.8216,24.8374,23.749,23.8042,208000.0],["2010-08-04",23.8278,24.0092,23.607,23.8357,145200.0],["2010-08-05",23.6149,23.954,23.5045,23.9067,344300.0],["2010-08-06",23.3152,23.7963,23.1101,23.4256,186500.0],["2010-08-09",23.5202,24.0171,23.4019,23.7963,235900.0],["2010-08-10",23.3704,23.465,23.0549,23.2678,414400.0],["2010-08-11",22.2977,22.5501,22.2661,22.3923,434700.0],["2010-08-12",22.0295,22.2267,21.8875,22.132,282500.0],["2010-08-13",21.9506,22.0689,21.6904,21.6904,306500.0],["2010-08-16",21.7298,21.9743,21.5799,21.7061,201700.0],["2010-08-17",21.998,21.998,21.6825,21.7061,344100.0],["2010-08-18",21.9191,22.1478,21.714,22.0689,284700.0],["2010-08-19",22.0689,22.2346,21.8008,21.9349,247500.0],["2010-08-20",21.6982,22.0532,21.6825,22.0453,224800.0],["2010-08-23",22.069,22.2898,21.6904,21.7692,325600.0],["2010-08-24",21.3906,21.5247,21.0909,21.2329,276200.0],["2010-08-25",21.1067,21.6588,20.8622,21.6272,343000.0],["2010-08-26",22.0059,22.6684,21.9901,22.6526,887600.0],["2010-08-27",22.6999,22.9681,22.3056,22.5737,370300.0],["2010-08-30",22.3923,22.4002,21.2723,21.3039,1108500.0],["2010-08-31",20.9016,21.2802,20.6729,20.8543,739100.0],["2010-09-01",21.154,21.7771,21.0909,21.7692,314700.0],["2010-09-02",21.8718,22.3687,21.8718,22.1636,492000.0],["2010-09-03",22.5106,22.6842,22.2504,22.5264,237100.0],["2010-09-07",22.3134,22.3213,21.5799,21.6272,322100.0],["2010-09-08",21.6746,22.0768,21.6351,22.0295,220800.0],["2010-09-09",22.3135,22.4318,22.0768,22.2582,587100.0],["2010-09-10",22.4712,22.8656,22.4081,22.4949,268200.0],["2010-09-13",22.7946,22.9287,22.5422,22.8261,292300.0],["2010-09-14",22.8577,23.2678,22.8577,23.0233,329600.0],["2010-09-15",22.8261,22.8971,22.4239,22.5659,302100.0],["2010-09-16",22.4633,22.976,22.4633,22.8498,488200.0],["2010-09-17",22.8577,22.976,22.5501,22.8498,2420100.0],["2010-09-20",22.8577,23.4808,22.6842,23.465,645700.0],["2010-09-21",23.536,23.7016,23.2994,23.4256,368700.0],["2010-09-22",23.3546,23.6228,23.1416,23.3546,355300.0],["2010-09-23",23.0549,23.7332,22.834,23.4729,625600.0],["2010-09-24",23.9225,24.5693,23.8831,24.4509,225200.0],["2010-09-27",24.4983,24.6481,24.4115,24.4983,205500.0],["2010-09-28",24.4746,24.9873,24.0645,24.9242,352800.0],["2010-09-29",24.8374,25.5236,24.8374,25.4132,384300.0],["2010-09-30",25.3028,25.6183,24.9163,25.0346,421400.0],["2010-10-01",25.3895,25.705,25.1924,25.5315,529600.0],["2010-10-04",25.2239,25.6498,25.216,25.4053,507500.0],["2010-10-05",25.4053,25.9574,25.4053,25.7287,451800.0],["2010-10-06",25.5236,25.9022,25.5,25.8865,285000.0],["2010-10-07",25.9022,26.0205,25.5394,25.7524,264400.0],["2010-10-08",25.7366,26.3676,25.6735,26.2335,290800.0],["2010-10-11",25.8864,26.2572,25.8155,26.1467,335800.0],["2010-10-12",25.9496,26.3912,25.7129,26.1941,377200.0],["2010-10-13",26.2019,26.5411,25.9259,25.9969,453500.0],["2010-10-14",26.0048,26.0048,25.3501,25.571,486300.0],["2010-10-15",25.8864,25.9732,25.3974,25.8943,496900.0],["2010-10-18",25.9417,26.2335,25.7287,26.1467,887100.0],["2010-10-19",25.6656,26.0126,25.5236,25.7366,408400.0],["2010-10-20",25.8865,26.8172,25.8865,26.7856,502900.0],["2010-10-21",26.4386,27.2194,26.407,26.9828,700700.0],["2010-10-22",27.0144,27.6375,26.9828,27.3298,640800.0],["2010-10-25",27.2904,27.5191,27.1879,27.3693,641200.0],["2010-10-26",27.1327,27.8899,26.9513,27.74,805200.0],["2010-10-27",26.9907,27.5665,26.7935,27.5034,1148700.0],["2010-10-28",27.7163,28.0397,27.7163,27.8504,865100.0],["2010-10-29",27.7084,27.882,27.4797,27.7479,294300.0],["2010-11-01",27.6059,28.0082,27.5822,27.9924,739900.0],["2010-11-02",28.2842,28.2921,27.7715,27.9766,569200.0],["2010-11-03",27.7479,28.158,27.6532,28.0949,354200.0],["2010-11-04",28.3789,28.86,28.3158,28.8206,727900.0],["2010-11-05",28.8285,29.349,28.7575,29.2228,477000.0],["2010-11-08",29.2228,29.3806,28.8915,29.3017,324800.0],["2010-11-09",29.3727,29.3806,28.9152,29.1203,394600.0],["2010-11-10",29.1913,29.2701,28.6155,28.789,448800.0],["2010-11-11",28.3473,28.7811,28.0397,28.5918,400100.0],["2010-11-12",28.7338,28.9625,28.1501,28.2132,379500.0],["2010-11-15",28.2369,28.6392,28.0239,28.3789,361000.0],["2010-11-16",28.2606,28.5208,27.5191,27.8189,368800.0],["2010-11-17",27.8583,28.3473,27.8583,28.2527,263600.0],["2010-11-18",29.3175,29.3806,28.8916,28.9625,1096900.0],["2010-11-19",29.1913,29.42,28.9468,29.42,438200.0],["2010-11-22",29.2938,29.8065,29.1518,29.5699,661200.0],["2010-11-23",30.2955,31.8493,30.2955,31.2578,1355200.0],["2010-11-24",32.3305,32.3462,31.455,31.6758,1201800.0],["2010-11-26",31.1789,32.0229,31.1474,31.5654,495100.0],["2010-11-29",31.5654,31.6837,31.3051,31.4392,780000.0],["2010-11-30",31.1316,31.4471,30.9107,31.4155,1494500.0],["2010-12-01",32.1569,32.1569,31.2657,31.5496,708000.0],["2010-12-02",31.66,32.0938,31.5181,31.9598,527900.0],["2010-12-03",31.6443,32.7406,31.5259,32.646,482000.0],["2010-12-06",32.6459,32.6459,32.2121,32.504,275800.0],["2010-12-07",33.206,33.206,32.6854,32.7406,498700.0],["2010-12-08",33.0088,33.064,32.4567,32.7248,377500.0],["2010-12-09",32.6933,32.7879,32.2516,32.5592,371200.0],["2010-12-10",32.7327,33.135,32.4724,33.0877,508900.0],["2010-12-13",33.2454,34.3812,33.1902,33.6713,1054100.0],["2010-12-14",33.553,34.0736,33.4426,33.8133,683500.0],["2010-12-15",33.5924,34.1919,33.5609,33.6634,909200.0],["2010-12-16",33.5215,34.1446,33.2533,34.0893,420200.0],["2010-12-17",34.5626,34.9806,34.0972,34.9412,833700.0],["2010-12-20",35.0201,35.0832,34.0657,34.6178,543000.0],["2010-12-21",34.5074,34.7046,34.1446,34.397,327200.0],["2010-12-22",34.4837,34.4837,34.0499,34.2865,271900.0],["2010-12-23",34.0499,34.397,33.7975,33.9474,358700.0],["2010-12-27",33.8843,34.3575,33.6871,34.326,227700.0],["2010-12-28",34.2313,34.5074,33.8922,34.0263,254900.0],["2010-12-29",34.2234,34.4048,34.0262,34.0578,176400.0],["2010-12-30",33.9395,34.3339,33.9395,34.0263,243200.0],["2010-12-31",33.9316,34.326,33.8133,34.2313,223000.0],["2011-01-03",34.3339,34.5074,34.0578,34.326,549500.0],["2011-01-04",34.3891,34.4364,33.1981,33.4031,495900.0],["2011-01-05",33.3401,34.1525,33.0403,33.837,635000.0],["2011-01-06",33.7107,33.7738,32.9457,33.2138,549600.0],["2011-01-07",32.9851,33.1507,32.2437,32.5592,657400.0],["2011-01-10",32.7327,33.1034,32.6381,33.0167,528000.0],["2011-01-11",33.2217,33.624,32.3383,32.4409,958100.0],["2011-01-12",32.9851,33.4741,32.6302,33.3164,882000.0],["2011-01-13",33.1271,33.4899,33.0403,33.4347,371900.0],["2011-01-14",33.3558,33.5846,32.8037,33.5609,657200.0],["2011-01-18",33.7738,34.2629,33.5609,34.184,724000.0],["2011-01-19",34.0657,34.4127,33.3952,33.5924,486800.0],["2011-01-20",33.2217,33.8685,33.0719,33.5215,519200.0],["2011-01-21",33.6792,33.7581,33.1034,33.2138,319700.0],["2011-01-24",33.2533,33.3164,32.7327,33.2533,372400.0],["2011-01-25",32.9299,33.3322,32.3936,32.9851,351600.0],["2011-01-26",33.1192,33.4268,32.8668,33.2533,312600.0],["2011-01-27",33.3479,33.6082,33.0955,33.6003,193200.0],["2011-01-28",33.5609,33.6398,32.7012,32.78,312600.0],["2011-01-31",32.9141,33.5846,32.8116,33.5057,601300.0],["2011-02-01",34.3023,34.5626,34.0972,34.1288,636000.0],["2011-02-02",34.0184,34.0499,33.1665,33.5451,377700.0],["2011-02-03",33.1902,34.2234,33.1508,33.9553,517700.0],["2011-02-04",33.9158,34.4995,33.6792,34.3102,448800.0],["2011-02-07",34.2234,35.0832,34.2234,34.6099,583900.0],["2011-02-08",34.4837,34.7282,34.397,34.6888,259900.0],["2011-02-09",34.6257,35.2803,34.5862,35.0989,451900.0],["2011-02-10",34.6651,35.0437,34.5547,34.7519,512200.0],["2011-02-11",34.3418,34.7519,34.3102,34.7361,611200.0],["2011-02-14",34.3891,34.8465,34.3417,34.5784,576300.0],["2011-02-15",34.2076,34.7361,34.0026,34.2786,285900.0],["2011-02-16",34.326,35.2882,34.3102,35.2567,418800.0],["2011-02-17",35.0753,35.6353,34.9412,35.3592,386900.0],["2011-02-18",35.2725,35.7063,35.2725,35.6589,408000.0],["2011-02-22",35.0043,35.3119,34.4758,34.673,655800.0],["2011-02-23",34.8702,35.7378,33.9316,34.5626,668000.0],["2011-02-24",34.4048,35.2725,33.6634,34.0578,602100.0],["2011-02-25",34.1998,34.5547,33.9316,34.531,555300.0],["2011-02-28",34.9885,35.9034,34.5231,34.602,746800.0],["2011-03-01",34.8544,34.8544,33.8843,34.2313,484600.0],["2011-03-02",34.5468,35.2803,34.4048,35.1463,479500.0],["2011-03-03",35.5643,35.6116,34.8229,35.5722,319100.0],["2011-03-04",35.5643,35.5643,34.5231,35.1857,357000.0],["2011-03-07",35.1542,35.4775,33.8133,34.3496,798100.0],["2011-03-08",34.4285,34.7755,34.1682,34.3338,468900.0],["2011-03-09",34.3891,34.7203,34.113,34.4206,486400.0],["2011-03-10",34.2234,34.7598,33.9947,34.5942,443400.0],["2011-03-11",34.3733,34.8465,34.1998,34.7203,372900.0],["2011-03-14",34.4837,34.7992,33.6713,34.0893,414600.0],["2011-03-15",32.2043,33.971,32.1175,33.6003,610500.0],["2011-03-16",33.0561,33.6871,32.1727,32.4803,909400.0],["2011-03-17",32.8826,33.1507,32.4803,32.7406,497800.0],["2011-03-18",33.1507,33.4662,32.6223,33.34,1207600.0],["2011-03-21",34.3023,35.1699,34.3023,34.815,770800.0],["2011-03-22",35.0516,35.2488,34.8387,35.0595,343800.0],["2011-03-23",34.9018,36.219,34.815,35.5801,884600.0],["2011-03-24",35.8956,36.3373,35.8482,36.0927,426100.0],["2011-03-25",36.1243,36.1795,35.2646,35.2882,643300.0],["2011-03-28",35.3671,35.5406,34.5232,34.6651,1017200.0],["2011-03-29",34.9964,36.0296,34.7834,35.3356,823600.0],["2011-03-30",34.5626,35.6984,34.3102,35.5722,857000.0],["2011-03-31",35.4696,36.3215,35.2646,36.2978,539200.0],["2011-04-01",36.2978,36.6291,36.0533,36.4082,442700.0],["2011-04-04",36.3688,36.424,35.864,36.4003,402100.0],["2011-04-05",36.1637,37.2522,36.1637,36.6764,333300.0],["2011-04-06",36.5896,36.6606,35.864,36.1401,514300.0],["2011-04-07",36.1559,36.7947,35.9192,36.3373,440800.0],["2011-04-08",36.1874,36.3846,35.6037,36.0927,395000.0],["2011-04-11",36.0218,36.424,35.6668,35.9665,288400.0],["2011-04-12",35.6589,35.9902,35.0122,35.0122,706300.0],["2011-04-13",35.304,35.3355,34.4285,34.8623,435500.0],["2011-04-14",34.7203,34.9333,34.3812,34.8308,722300.0],["2011-04-15",34.8308,34.9491,34.2077,34.6178,532600.0],["2011-04-18",34.113,34.3339,33.4741,34.2471,574300.0],["2011-04-19",34.3417,34.3575,33.6634,33.6871,455500.0],["2011-04-20",34.255,35.0358,34.0972,34.9806,778300.0],["2011-04-21",35.2882,35.3356,34.7598,35.0832,358300.0],["2011-04-25",34.9964,35.0201,34.1682,34.4679,473200.0],["2011-04-26",34.6651,34.744,34.4206,34.5705,356800.0],["2011-04-27",34.5389,34.7361,34.2708,34.5942,298600.0],["2011-04-28",34.5152,34.6493,34.2234,34.3733,365600.0],["2011-04-29",34.4679,34.7282,34.326,34.5074,527000.0],["2011-05-02",34.9096,34.9175,33.7739,33.9001,548500.0],["2011-05-03",33.8448,33.9316,33.0482,33.2769,417100.0],["2011-05-04",33.1744,33.2612,32.3226,32.5828,873100.0],["2011-05-05",32.3304,32.6144,31.8256,31.9045,1260300.0],["2011-05-06",32.3383,32.6144,31.8809,32.3383,1064400.0],["2011-05-09",32.6381,33.5293,32.6381,33.34,1709700.0],["2011-05-10",33.2927,33.9947,33.1507,33.9395,1524000.0],["2011-05-11",33.6634,33.9553,33.5215,33.6161,3059600.0],["2011-05-12",33.4899,34.255,33.1744,34.2155,1255100.0],["2011-05-13",33.9158,34.3812,33.8685,34.1209,627100.0],["2011-05-16",33.8764,34.2077,33.6792,34.1367,1052800.0],["2011-05-17",33.8764,33.9868,33.3322,33.3953,670800.0],["2011-05-18",33.3953,34.2077,33.1981,34.1288,562800.0],["2011-05-19",34.0026,34.4364,33.5767,33.7896,652900.0],["2011-05-20",33.7186,33.8922,33.1192,33.3795,884900.0],["2011-05-23",32.8352,33.6003,32.7958,33.3243,627900.0],["2011-05-24",33.4189,33.7265,33.34,33.5846,524800.0],["2011-05-25",33.6003,34.531,33.3322,34.3496,1236300.0],["2011-05-26",35.9429,36.5897,35.1068,36.0849,2939200.0],["2011-05-27",36.1558,36.4161,36.0849,36.2978,662000.0],["2011-05-31",36.4004,36.5818,36.0612,36.2899,918600.0],["2011-06-01",36.0849,36.4871,35.6589,35.6905,881900.0],["2011-06-02",35.5327,35.8877,35.2488,35.6432,647600.0],["2011-06-03",35.1226,35.2488,34.7992,34.8781,782100.0],["2011-06-06",34.9727,34.9727,34.0262,34.0972,464200.0],["2011-06-07",34.5942,35.0911,34.1525,34.1682,538100.0],["2011-06-08",33.9316,34.1524,33.2612,33.8212,715100.0],["2011-06-09",33.9158,34.9175,33.8764,34.7834,1163000.0],["2011-06-10",34.3733,34.5468,33.482,33.7265,629700.0],["2011-06-13",33.8448,33.9395,33.1507,33.2769,792800.0],["2011-06-14",33.6634,34.3654,33.553,34.1209,401800.0],["2011-06-15",33.7265,33.9789,33.0482,33.2769,728100.0],["2011-06-16",33.0167,33.1902,32.433,32.7722,614300.0],["2011-06-17",33.0088,33.1587,32.4961,32.5355,682400.0],["2011-06-20",32.4803,33.7502,32.362,33.7108,451300.0],["2011-06-21",33.7818,34.7046,33.4584,34.5547,640100.0],["2011-06-22",34.2313,34.7598,33.9158,34.4522,981800.0],["2011-06-23",34.0578,34.9727,33.9316,34.8702,1284300.0],["2011-06-24",34.7834,34.8229,34.2234,34.5863,623800.0],["2011-06-27",34.4758,35.1068,34.2471,35.0279,356900.0],["2011-06-28",34.9017,35.935,34.9017,35.8798,454400.0],["2011-06-29",36.1164,36.7947,36.0612,36.5266,794100.0],["2011-06-30",36.5029,37.4573,36.4477,36.9209,983800.0],["2011-07-01",36.9288,37.6387,36.9288,37.5519,846300.0],["2011-07-05",37.268,37.8122,37.1497,37.544,478700.0],["2011-07-06",37.544,37.7018,37.2206,37.4099,379900.0],["2011-07-07",37.8043,38.0961,37.6308,37.8674,1055500.0],["2011-07-08",37.2049,37.3626,36.8973,37.3468,654200.0],["2011-07-11",36.5423,36.8026,36.2742,36.5502,347400.0],["2011-07-12",35.8877,36.7868,35.7851,36.3294,855100.0],["2011-07-13",36.495,37.1023,36.4004,36.5344,779900.0],["2011-07-14",36.7395,36.7868,36.1874,36.4003,455100.0],["2011-07-15",36.5108,36.5344,35.7457,36.148,274100.0],["2011-07-18",35.517,35.7773,35.233,35.5327,337200.0],["2011-07-19",35.7457,36.2032,35.651,35.9902,853300.0],["2011-07-20",36.1558,36.1558,35.4065,35.6432,428800.0],["2011-07-21",35.9113,36.0927,35.6984,35.8798,373200.0],["2011-07-22",35.9035,36.2268,35.7694,36.0218,551100.0],["2011-07-25",35.7457,36.006,35.4065,35.446,388500.0],["2011-07-26",35.5249,35.9981,35.4697,35.5485,349100.0],["2011-07-27",35.2882,35.2882,34.255,34.4206,538600.0],["2011-07-28",34.5626,34.7913,34.0578,34.0736,318100.0],["2011-07-29",33.6555,34.1209,33.3401,33.7896,637500.0],["2011-08-01",34.3023,34.3023,33.2769,33.695,799200.0],["2011-08-02",32.922,32.9772,31.2183,31.6285,2042300.0],["2011-08-03",31.2578,31.6758,30.4375,31.5259,1322700.0],["2011-08-04",30.5716,30.7372,28.0791,28.2369,1870500.0],["2011-08-05",28.8679,29.0414,27.18,27.9372,1994900.0],["2011-08-08",26.8172,27.1563,24.3957,24.656,1523400.0],["2011-08-09",25.571,26.7146,24.9242,26.7146,2154400.0],["2011-08-10",25.9496,26.1704,25.2318,25.3107,1479300.0],["2011-08-11",25.6104,27.1879,25.4053,26.8408,1095200.0],["2011-08-12",27.251,27.6848,26.691,26.9197,1326700.0],["2011-08-15",27.2115,27.6927,26.7541,27.6769,1550800.0],["2011-08-16",27.1958,27.7005,26.896,27.5191,825100.0],["2011-08-17",27.6453,27.8267,26.7856,27.3377,992000.0],["2011-08-18",26.4701,26.7698,25.2239,25.5552,1506200.0],["2011-08-19",25.2318,25.8391,25.0346,25.145,1742100.0],["2011-08-22",26.0679,26.2887,25.2002,25.5,1289600.0],["2011-08-23",25.6183,26.7225,25.4132,26.6989,1098100.0],["2011-08-24",26.5411,27.8662,26.3834,27.7321,1403200.0],["2011-08-25",30.3271,30.4533,28.0003,28.7101,3695000.0],["2011-08-26",28.4499,29.9563,28.4499,29.5462,1798900.0],["2011-08-29",30.0431,30.5242,29.9011,30.4769,355100.0],["2011-08-30",29.8538,31.1868,29.8538,30.9423,728700.0],["2011-08-31",30.5716,31.6521,30.1693,30.7135,748100.0],["2011-09-01",30.7057,30.9581,30.3428,30.5085,937800.0],["2011-09-02",29.7513,30.1062,29.4989,30.0273,862200.0],["2011-09-06",29.0651,29.704,28.6549,29.1834,926100.0],["2011-09-07",29.4516,30.5795,29.4279,30.4533,514400.0],["2011-09-08",30.122,30.3823,29.3806,29.562,473600.0],["2011-09-09",29.1834,29.42,28.0082,28.1896,856100.0],["2011-09-12",27.6059,28.2211,27.4245,28.1422,683800.0],["2011-09-13",27.9529,29.207,27.8662,29.1282,605600.0],["2011-09-14",29.0493,30.0352,28.5524,29.5225,1174200.0],["2011-09-15",29.6487,29.9958,29.2859,29.4752,490100.0],["2011-09-16",29.5778,29.6882,29.0651,29.4121,572000.0],["2011-09-19",28.4972,29.1834,28.0397,28.9941,423100.0],["2011-09-20",29.1518,29.3727,28.718,28.7732,576400.0],["2011-09-21",28.7338,29.0966,27.6848,27.7084,980000.0],["2011-09-22",26.9513,26.9513,25.7129,26.0127,717300.0],["2011-09-23",25.8707,26.3912,25.847,26.265,677200.0],["2011-09-26",26.5805,27.3141,26.2256,27.2036,781500.0],["2011-09-27",28.0239,28.5366,27.74,27.8267,603300.0],["2011-09-28",27.8425,27.9135,26.896,26.9276,831300.0],["2011-09-29",27.251,27.3298,26.06,27.0065,954500.0],["2011-09-30",26.3676,27.1879,26.2177,26.6594,2065700.0],["2011-10-03",26.4622,27.3062,26.3597,26.3991,1874100.0],["2011-10-04",25.9732,28.9231,25.5079,28.9231,2100000.0],["2011-10-05",28.6865,30.1535,28.3473,29.562,1230700.0],["2011-10-06",29.3332,31.029,29.3175,31.0054,787300.0],["2011-10-07",31.1868,31.2814,29.7907,30.2403,1544200.0],["2011-10-10",30.8476,31.5338,30.753,31.5259,1137800.0],["2011-10-11",31.4392,31.589,30.9738,31.3761,898000.0],["2011-10-12",31.731,31.9045,31.2972,31.4155,887800.0],["2011-10-13",31.313,31.7468,30.6268,31.0211,1214100.0],["2011-10-14",31.384,31.4628,30.3349,31.2735,693300.0],["2011-10-17",30.8871,31.3682,30.2087,30.3744,418600.0],["2011-10-18",30.5164,31.3997,30.0273,31.0527,569000.0],["2011-10-19",30.8476,31.3209,30.6583,30.7924,284300.0],["2011-10-20",31.0133,31.5969,30.5321,31.5733,506900.0],["2011-10-21",31.944,33.0009,31.8178,32.5119,626900.0],["2011-10-24",32.9772,33.8764,32.5198,33.6319,553600.0],["2011-10-25",33.5609,33.5609,32.4409,32.5119,668100.0],["2011-10-26",33.603,33.8955,32.8202,33.7848,1034000.0],["2011-10-27",34.9708,35.7377,34.5834,35.2554,818800.0],["2011-10-28",35.7852,35.975,34.4332,35.0657,765800.0],["2011-10-31",34.5676,34.8206,34.0853,34.0853,649400.0],["2011-11-01",32.8835,34.0536,32.6779,33.1602,923000.0],["2011-11-02",33.5951,34.0616,33.4132,33.6662,521000.0],["2011-11-03",34.109,34.109,32.9072,34.0537,506800.0],["2011-11-04",33.69,33.8481,33.097,33.5318,443800.0],["2011-11-07",33.603,33.8718,32.9705,33.7532,211200.0],["2011-11-08",35.6429,36.4335,35.3503,36.3149,4592200.0],["2011-11-09",35.2238,35.8484,34.8364,35.1685,1673500.0],["2011-11-10",35.548,36.2912,35.3978,35.7931,15167100.0],["2011-11-11",35.967,36.228,35.461,35.5796,1431800.0],["2011-11-14",35.4531,35.6429,35.0262,35.4927,1127200.0],["2011-11-15",35.382,36.0698,35.1764,35.8643,1102900.0],["2011-11-16",35.382,35.801,34.8601,34.9155,907600.0],["2011-11-17",34.9076,35.0815,34.0141,34.2592,912500.0],["2011-11-18",34.615,35.5322,34.2197,35.4689,1738200.0],["2011-11-21",34.8127,35.2001,34.362,34.4253,1625000.0],["2011-11-22",35.6824,36.481,34.1802,34.3304,1714800.0],["2011-11-23",34.1169,34.1327,32.9309,33.1128,1091000.0],["2011-11-25",33.8481,33.9034,32.7728,32.8044,523900.0],["2011-11-28",34.0062,34.5676,33.7848,34.3541,1119200.0],["2011-11-29",33.7532,34.3462,33.0732,34.1643,1179800.0],["2011-11-30",35.2871,35.461,34.5755,35.0103,1053600.0],["2011-12-01",35.0103,36.0224,34.7257,34.955,1017900.0],["2011-12-02",35.801,35.8959,35.2396,35.3108,571400.0],["2011-12-05",35.888,36.3387,35.5717,35.975,694500.0],["2011-12-06",35.4294,35.9354,35.1289,35.7694,877200.0],["2011-12-07",35.3661,36.1884,34.868,35.9591,824800.0],["2011-12-08",35.4294,35.8643,34.789,34.8997,647900.0],["2011-12-09",35.0024,36.228,34.789,35.6429,823800.0],["2011-12-12",35.1843,35.1843,34.4253,35.042,532400.0],["2011-12-13",35.0182,35.2159,33.2076,33.4923,844400.0],["2011-12-14",33.2867,33.5951,32.844,33.1681,880400.0],["2011-12-15",33.7137,33.9351,33.3262,33.8085,515200.0],["2011-12-16",34.0932,35.3108,34.0695,35.0736,1657100.0],["2011-12-19",35.1764,35.1764,33.0258,33.1681,1303500.0],["2011-12-20",33.9034,34.3146,33.7927,34.0774,525100.0],["2011-12-21",34.0616,34.8601,33.8797,34.7969,418000.0],["2011-12-22",34.6862,35.1764,34.0695,34.1406,582200.0],["2011-12-23",34.3383,34.5201,34.1011,34.5122,372600.0],["2011-12-27",34.2829,34.8206,34.0616,34.7731,268900.0],["2011-12-28",34.615,34.8127,33.8876,34.2671,284700.0],["2011-12-29",34.2988,34.8127,34.0853,34.6941,289900.0],["2011-12-30",34.7415,35.0736,34.5043,34.7573,368700.0],["2012-01-03",35.4215,36.6549,35.3029,36.4493,1359400.0],["2012-01-04",36.0145,36.8526,35.8801,36.3861,681900.0],["2012-01-05",35.9433,37.3191,35.295,36.9791,729400.0],["2012-01-06",36.821,37.24,36.5442,36.9158,806500.0],["2012-01-09",36.6786,37.4219,36.6786,37.1768,1087300.0],["2012-01-10",34.3225,35.5796,34.1327,34.8285,3379400.0],["2012-01-11",34.4015,35.8959,34.3778,35.6271,1213500.0],["2012-01-12",35.6271,35.6824,35.1369,35.4847,625300.0],["2012-01-13",34.9471,35.5401,34.7731,35.3582,695500.0],["2012-01-17",35.7219,35.7931,35.2001,35.5796,633000.0],["2012-01-18",35.6271,35.8405,35.4689,35.6666,738100.0],["2012-01-19",35.6271,37.2954,35.4531,37.1609,1386300.0],["2012-01-20",37.1767,37.3823,36.6549,36.9316,621600.0],["2012-01-23",36.8684,37.493,36.6233,37.0977,369400.0],["2012-01-24",36.7419,37.3428,36.6945,37.2875,418900.0],["2012-01-25",37.1528,37.6836,37.026,37.541,515200.0],["2012-01-26",37.6519,37.7708,36.9388,37.2161,332300.0],["2012-01-27",36.8754,37.4222,36.6853,36.8121,404500.0],["2012-01-30",36.5506,36.7328,36.091,36.4713,360100.0],["2012-01-31",36.7803,36.7883,35.8692,36.1148,576300.0],["2012-02-01",36.297,37.3508,36.1148,36.7804,699900.0],["2012-02-02",36.7962,36.9784,36.3683,36.5506,365500.0],["2012-02-03",36.8754,37.3984,36.8041,36.8833,708700.0],["2012-02-06",36.7011,37.0418,36.2891,36.5189,470000.0],["2012-02-07",36.5109,36.5347,35.8454,35.8929,1402700.0],["2012-02-08",36.0038,36.0038,35.4651,35.6631,542700.0],["2012-02-09",35.5601,35.6711,34.847,35.37,1319100.0],["2012-02-10",35.1798,35.7503,35.1798,35.2987,668700.0],["2012-02-13",35.9009,36.3525,35.7899,36.0435,704800.0],["2012-02-14",35.996,37.0339,35.885,36.9388,619200.0],["2012-02-15",37.224,37.2399,36.2812,36.5268,797800.0],["2012-02-16",36.606,37.4855,36.2653,37.129,719900.0],["2012-02-17",37.4618,38.2382,37.3429,37.3587,527200.0],["2012-02-21",37.4142,37.6836,37.018,37.0973,455600.0],["2012-02-22",37.232,37.8262,37.2003,37.6519,449900.0],["2012-02-23",37.9609,38.2462,37.5727,38.0085,421000.0],["2012-02-24",37.9451,38.3809,37.8659,38.0005,314000.0],["2012-02-27",37.9372,38.3492,37.7391,37.8738,436500.0],["2012-02-28",38.0005,38.0956,37.5806,37.7945,718300.0],["2012-02-29",37.7708,37.9768,37.0022,37.1607,626700.0],["2012-03-01",37.3587,38.3254,37.3587,37.7708,984300.0],["2012-03-02",37.8183,38.3412,37.8183,38.0322,1093100.0],["2012-03-05",37.6678,38.2779,37.541,38.056,562000.0],["2012-03-06",37.541,37.6836,37.0735,37.2954,480000.0],["2012-03-07",37.6598,37.6598,37.1686,37.4142,344300.0],["2012-03-08",37.644,38.4443,37.3746,38.3571,307900.0],["2012-03-09",38.4443,39.0544,38.1511,38.7295,613400.0],["2012-03-12",38.5552,38.8721,38.4442,38.7216,298700.0],["2012-03-13",38.7612,39.2683,38.5156,39.2287,340900.0],["2012-03-14",39.1098,39.6486,38.9038,39.5932,345200.0],["2012-03-15",39.4426,39.4743,38.9355,39.2445,679600.0],["2012-03-16",39.2366,39.2445,38.8721,39.0544,979000.0],["2012-03-19",38.9197,39.3554,38.5948,39.2762,910100.0],["2012-03-20",39.3,40.1161,39.0147,39.9972,792900.0],["2012-03-21",39.9893,40.7579,39.8625,40.6153,1020500.0],["2012-03-22",39.4109,40.2746,38.4522,38.991,1739400.0],["2012-03-23",38.7929,39.3396,38.5314,39.2128,924000.0],["2012-03-26",39.5694,40.1003,39.4585,39.8942,805800.0],["2012-03-27",39.815,39.918,39.2207,39.2207,655300.0],["2012-03-28",39.2762,39.3475,38.5076,38.7929,1137600.0],["2012-03-29",38.4759,38.7057,37.85,38.5076,1428200.0],["2012-03-30",38.6503,38.682,37.4459,37.4618,1041600.0],["2012-04-02",37.438,38.0719,37.3033,37.4855,1649500.0],["2012-04-03",37.335,38.4046,37.1686,38.1273,1388200.0],["2012-04-04",37.7945,38.3016,37.5014,38.0005,977200.0],["2012-04-05",37.7945,38.6027,37.7787,38.1035,448200.0],["2012-04-09",37.438,37.4935,36.9547,37.3825,608000.0],["2012-04-10",37.2399,37.3271,35.5443,35.7899,1493400.0],["2012-04-11",36.2812,36.8675,36.194,36.82,886400.0],["2012-04-12",36.8358,37.6836,36.6377,37.2954,497000.0],["2012-04-13",37.121,37.2003,36.8041,36.923,563100.0],["2012-04-16",37.1448,37.7549,36.7011,37.3271,524700.0],["2012-04-17",37.7232,38.3888,37.6836,38.0481,498600.0],["2012-04-18",37.5806,37.7708,37.2954,37.6123,873100.0],["2012-04-19",37.6519,37.6678,36.4793,37.0814,800000.0],["2012-04-20",37.1844,37.8183,37.1527,37.7549,626300.0],["2012-04-23",37.1131,37.7945,37.0973,37.4459,575500.0],["2012-04-24",37.5093,37.6202,36.2574,36.606,799100.0],["2012-04-25",37.1145,37.456,36.7014,37.3607,662700.0],["2012-04-26",37.2733,38.1313,37.1383,37.9803,766000.0],["2012-04-27",38.2425,38.2505,37.5832,38.0201,858700.0],["2012-04-30",37.6467,38.8145,37.6308,38.743,847400.0],["2012-05-01",38.5205,39.6486,38.3219,38.9892,703700.0],["2012-05-02",38.6874,39.2355,38.4967,39.1561,607900.0],["2012-05-03",39.0051,39.315,38.1948,38.4808,711700.0],["2012-05-04",38.2425,38.4649,37.599,37.7738,328700.0],["2012-05-07",37.6308,38.2902,37.5593,38.0201,532000.0],["2012-05-08",37.599,37.6785,35.7322,36.9238,1215500.0],["2012-05-09",36.6219,37.4322,36.463,36.7411,582900.0],["2012-05-10",37.0668,37.3766,36.757,36.8602,530100.0],["2012-05-11",36.6299,37.2654,36.3598,36.4869,425400.0],["2012-05-14",36.0976,36.471,35.4144,35.899,599800.0],["2012-05-15",35.9467,36.749,35.7481,36.2168,375600.0],["2012-05-16",36.4074,37.1542,36.1056,36.2883,421600.0],["2012-05-17",36.2883,36.3201,34.7948,34.8345,1077400.0],["2012-05-18",35.0252,35.2953,34.5168,34.9855,690900.0],["2012-05-21",35.2158,36.2565,34.6041,36.1771,1278900.0],["2012-05-22",36.2406,37.1224,36.0341,36.3439,705900.0],["2012-05-23",36.3439,38.0836,36.3439,37.9327,1743400.0],["2012-05-24",34.1593,35.6766,33.3093,34.9616,5372700.0],["2012-05-25",34.8107,35.2555,34.2467,35.1523,1499800.0],["2012-05-29",35.2158,35.7481,34.7869,35.1284,781100.0],["2012-05-30",34.9457,35.1205,34.4611,34.9139,622700.0],["2012-05-31",34.9378,35.049,34.2784,34.6836,3294700.0],["2012-06-01",33.7621,34.3976,33.4523,33.8336,1243100.0],["2012-06-04",33.8336,34.2308,33.1822,33.8495,768800.0],["2012-06-05",33.6509,34.3102,33.5396,34.1513,386800.0],["2012-06-06",34.2784,35.3112,34.0719,34.7869,977600.0],["2012-06-07",35.0093,35.2317,34.3579,34.4055,444800.0],["2012-06-08",34.1354,34.914,34.0798,34.8345,509700.0],["2012-06-11",35.1523,35.2873,33.9368,34.0004,446900.0],["2012-06-12",34.2069,34.9139,34.191,34.8186,402400.0],["2012-06-13",34.5565,34.8027,33.6111,33.778,804900.0],["2012-06-14",33.8971,34.6756,33.7859,34.3738,360500.0],["2012-06-15",34.5644,34.9616,34.1513,34.3182,971600.0],["2012-06-18",34.2149,34.5724,33.8733,34.4929,437500.0],["2012-06-19",34.6041,35.192,34.5883,35.0093,672800.0],["2012-06-20",35.049,35.2238,34.4055,34.6518,547600.0],["2012-06-21",34.6041,34.7789,33.1345,33.3172,605300.0],["2012-06-22",33.5794,33.5953,33.1822,33.4046,705300.0],["2012-06-25",33.0233,33.0233,32.5308,32.785,404500.0],["2012-06-26",32.92,33.198,32.5466,32.928,526500.0],["2012-06-27",32.9915,33.1583,32.5705,32.8008,592800.0],["2012-06-28",32.4513,33.4523,32.3639,33.4284,815600.0],["2012-06-29",34.0878,35.335,34.0798,34.9616,846600.0],["2012-07-02",35.1443,35.8116,35.1443,35.7481,738400.0],["2012-07-03",35.7243,36.6855,35.7243,36.5584,460000.0],["2012-07-05",36.6855,36.7729,36.1294,36.4472,640400.0],["2012-07-06",36.1135,36.3598,35.1602,35.3429,599200.0],["2012-07-09",35.192,35.3747,34.5962,34.906,573000.0],["2012-07-10",35.1523,35.2794,34.3579,34.5883,463500.0],["2012-07-11",34.6677,34.7868,33.5396,33.7541,664000.0],["2012-07-12",33.5238,33.8018,32.4593,33.5317,736500.0],["2012-07-13",33.5635,34.5326,33.5158,34.0878,594400.0],["2012-07-16",33.9527,34.1513,33.492,33.9607,330900.0],["2012-07-17",34.3499,35.1205,34.1037,34.8583,538000.0],["2012-07-18",34.8504,36.1373,34.8504,35.6925,634200.0],["2012-07-19",35.7798,36.2168,35.6925,35.899,404500.0],["2012-07-20",35.5971,36.0261,35.4383,35.6925,349500.0],["2012-07-23",34.7233,35.2397,34.342,35.0093,536100.0],["2012-07-24",35.0569,35.0887,34.1116,34.342,450900.0],["2012-07-25",34.5093,34.9235,34.2623,34.6288,79400.0],["2012-07-26",35.1704,35.2421,34.4774,34.812,302300.0],["2012-07-27",34.9952,36.2061,34.9952,35.7679,232500.0],["2012-07-30",35.7042,36.1503,35.5369,35.8237,346500.0],["2012-07-31",35.3218,35.5051,34.6686,34.9873,567400.0],["2012-08-01",35.1227,35.1227,34.1428,34.1827,380000.0],["2012-08-02",33.7923,34.2145,33.4577,33.9357,571000.0],["2012-08-03",34.3261,35.051,34.2544,34.7164,314800.0],["2012-08-06",34.8518,35.4254,34.8518,35.1705,230500.0],["2012-08-07",35.2661,36.1105,35.2661,35.9511,236100.0],["2012-08-08",35.8635,36.9867,35.7122,36.8672,405600.0],["2012-08-09",36.7557,37.5444,36.7079,37.3532,446900.0],["2012-08-10",37.1779,37.3134,36.8832,37.0983,402300.0],["2012-08-13",37.1062,37.1938,36.7159,37.1222,326200.0],["2012-08-14",37.393,37.7117,37.2178,37.4089,585000.0],["2012-08-15",37.2656,37.4249,36.9788,37.0186,572200.0],["2012-08-16",37.17,37.632,36.9071,37.4886,526100.0],["2012-08-17",37.8789,37.8789,37.6957,37.8391,321800.0],["2012-08-20",37.4806,38.8667,37.4806,38.7791,618300.0],["2012-08-21",38.7791,39.034,38.2693,38.5561,591200.0],["2012-08-22",38.564,38.6357,37.632,37.8391,721200.0],["2012-08-23",38.2454,38.564,37.0266,37.3452,1243700.0],["2012-08-24",37.1779,37.2257,36.4849,37.0744,874100.0],["2012-08-27",37.3771,37.3771,36.5167,36.5645,576400.0],["2012-08-28",36.445,36.7637,36.23,36.4132,386600.0],["2012-08-29",36.5645,36.6681,36.4052,36.5645,435400.0],["2012-08-30",36.3016,36.5167,35.6883,36.0149,453300.0],["2012-08-31",36.2459,36.6681,35.8635,36.5327,646100.0],["2012-09-04",36.5566,36.9947,36.2379,36.7876,370200.0],["2012-09-05",36.6761,36.9708,36.2379,36.7398,840100.0],["2012-09-06",36.8274,37.624,36.7876,37.5762,381000.0],["2012-09-07",37.8789,38.102,37.6798,37.8789,392900.0],["2012-09-10",37.9108,38.2773,37.7674,37.9029,441800.0],["2012-09-11",37.7595,38.572,37.64,38.1817,818200.0],["2012-09-12",38.2613,38.7313,38.0462,38.4764,463600.0],["2012-09-13",39.1217,40.0856,39.05,39.8068,1005700.0],["2012-09-14",40.1732,40.914,40.1015,40.5078,615100.0],["2012-09-17",40.4759,40.6512,40.2927,40.3883,609800.0],["2012-09-18",40.3962,40.4201,39.7988,39.8625,363100.0],["2012-09-19",39.9422,40.3485,39.8785,40.1891,242100.0],["2012-09-20",39.9581,40.3644,39.6873,40.2927,326400.0],["2012-09-21",40.6034,40.7547,39.743,39.8306,1083500.0],["2012-09-24",39.6713,40.0139,39.4323,39.6156,357200.0],["2012-09-25",39.8944,39.8944,38.9145,38.9305,634300.0],["2012-09-26",38.9066,38.9464,38.094,38.5481,505400.0],["2012-09-27",38.6756,38.811,38.2772,38.6915,847300.0],["2012-09-28",38.572,39.1137,38.2613,38.8428,812000.0],["2012-10-01",38.8986,38.9385,37.8949,38.6357,1252000.0],["2012-10-02",38.9145,39.4642,38.9145,39.2173,736800.0],["2012-10-03",39.289,39.3686,38.7552,39.1217,456600.0],["2012-10-04",39.3527,39.8147,39.1615,39.5439,450400.0],["2012-10-05",39.8147,40.2289,39.512,39.8306,589500.0],["2012-10-08",39.7032,39.9023,39.4483,39.6076,290700.0],["2012-10-09",39.4881,39.6395,39.0261,39.1934,421800.0],["2012-10-10",39.3049,39.743,39.0818,39.1934,493900.0],["2012-10-11",39.4722,39.5996,38.819,38.9066,452100.0],["2012-10-12",38.3729,39.1376,38.3729,38.8747,247600.0],["2012-10-15",38.9862,39.4005,38.8428,39.3766,245700.0],["2012-10-16",39.5996,40.8583,39.5598,40.2768,878400.0],["2012-10-17",40.3325,40.8901,40.3006,40.6432,681900.0],["2012-10-18",40.6113,40.922,40.3803,40.7547,1273800.0],["2012-10-19",40.5874,40.8105,39.7191,39.7669,455800.0],["2012-10-22",39.6235,39.974,39.2093,39.4881,442000.0],["2012-10-23",38.9384,39.4642,38.5401,39.289,458600.0],["2012-10-24",39.5764,40.6305,39.5126,40.0396,1071500.0],["2012-10-25",40.375,41.445,40.3191,41.2933,1508700.0],["2012-10-26",41.2215,41.2933,40.8222,41.0937,571700.0],["2012-10-31",41.0378,41.4131,40.8381,41.3332,637200.0],["2012-11-01",41.3652,43.8088,41.1895,43.122,1915500.0],["2012-11-02",43.2418,43.2737,42.028,42.052,467700.0],["2012-11-05",42.2835,42.3953,42.1079,42.3634,490200.0],["2012-11-06",42.3794,42.587,42.2276,42.587,747900.0],["2012-11-07",42.0759,42.5231,41.6926,42.3714,428200.0],["2012-11-08",42.3634,42.4912,41.6766,41.7645,422300.0],["2012-11-09",42.0679,42.6988,41.6607,42.4353,592400.0],["2012-11-12",42.611,44.8389,41.7805,41.8124,581400.0],["2012-11-13",41.7246,42.004,41.4131,41.7964,655500.0],["2012-11-14",41.8443,42.1398,41.2135,41.2694,613500.0],["2012-11-15",41.3492,41.6687,40.8701,40.918,955600.0],["2012-11-16",41.1416,41.5169,40.367,41.1895,901700.0],["2012-11-19",41.5728,42.7707,41.461,42.3155,916700.0],["2012-11-20",41.8443,41.8763,40.5666,41.1416,1798800.0],["2012-11-21",41.1256,41.477,40.9979,41.1815,622200.0],["2012-11-23",41.4211,41.8204,41.3891,41.7325,187700.0],["2012-11-26",41.5568,41.9002,41.3173,41.6527,554700.0],["2012-11-27",42.1558,43.7609,41.6766,43.0182,1536200.0],["2012-11-28",42.7627,43.5133,42.7068,43.3855,828800.0],["2012-11-29",42.7227,43.4654,42.6269,43.2897,504500.0],["2012-11-30",43.3376,43.5213,42.6349,42.9224,873700.0],["2012-12-03",43.2578,43.5692,42.8665,43.0901,370800.0],["2012-12-04",43.0821,43.2897,42.6828,43.0422,465200.0],["2012-12-05",43.0901,43.3696,42.9384,42.9783,907300.0],["2012-12-06",43.0102,43.2737,42.8665,43.114,309500.0],["2012-12-07",43.2258,43.4814,42.9304,43.1699,535300.0],["2012-12-10",43.154,43.5133,43.0102,43.1699,344400.0],["2012-12-11",43.3855,44.0963,43.3855,43.9925,1421900.0],["2012-12-12",44.0084,44.256,43.7928,44.0324,1082100.0],["2012-12-13",43.9845,44.3039,43.7689,43.9765,342100.0],["2012-12-14",43.8407,44.1042,43.3456,43.5053,382600.0],["2012-12-17",43.681,44.6313,43.6491,44.264,601100.0],["2012-12-18",44.4556,45.4778,44.3119,45.1104,699200.0],["2012-12-19",45.1184,45.4538,44.5275,44.5355,500200.0],["2012-12-20",44.7032,44.9347,43.7689,44.1921,669000.0],["2012-12-21",43.697,44.3758,43.5453,43.8886,670300.0],["2012-12-24",43.9126,44.1042,43.4574,43.6331,146100.0],["2012-12-26",43.6411,43.6491,42.2915,42.3874,452300.0],["2012-12-27",42.6509,42.7627,41.8363,42.3953,648200.0],["2012-12-28",42.2596,42.6189,41.9322,42.2676,685600.0],["2012-12-31",42.1558,42.8824,41.9481,42.6429,575800.0],["2013-01-02",43.5852,43.8487,42.6429,42.9943,1149700.0],["2013-01-03",42.8585,43.7848,42.8585,43.2737,1874600.0],["2013-01-04",43.3855,44.2799,42.9543,43.0182,1346200.0],["2013-01-07",43.3536,43.4654,42.004,42.9863,1680000.0],["2013-01-08",44.9347,47.4103,44.9267,46.8752,3533200.0],["2013-01-09",46.6596,48.2647,46.5638,47.9213,1667300.0],["2013-01-10",47.9213,48.2807,47.2985,47.4103,1565100.0],["2013-01-11",47.4742,47.6818,46.9471,47.011,966700.0],["2013-01-14",46.6836,47.1388,46.6676,47.0669,1495300.0],["2013-01-15",46.9231,47.8016,46.8672,47.8016,1081200.0],["2013-01-16",47.8016,48.2088,47.3863,47.9453,860500.0],["2013-01-17",48.1769,48.8477,48.0811,48.672,677800.0],["2013-01-18",48.7119,48.9834,48.097,48.9515,567900.0],["2013-01-22",48.8077,48.9515,48.4644,48.8876,480600.0],["2013-01-23",48.6321,48.9435,48.2567,48.8157,517700.0],["2013-01-24",48.5597,49.3998,48.4557,48.9757,406100.0],["2013-01-25",49.1438,49.6638,49.1358,49.6478,332300.0],["2013-01-28",49.6079,49.8879,49.3118,49.5438,402600.0],["2013-01-29",49.6078,49.6319,49.0078,49.5918,380300.0],["2013-01-30",49.5438,50.456,49.4958,50.224,764700.0],["2013-01-31",50.1839,50.592,49.9919,50.0719,869600.0],["2013-02-01",50.408,51.0961,50.264,50.752,593600.0],["2013-02-04",50.4,50.792,50.0879,50.2159,324300.0],["2013-02-05",50.376,50.848,50.1999,50.76,400700.0],["2013-02-06",50.488,51.0001,50.448,50.768,249600.0],["2013-02-07",50.704,51.1921,49.8399,50.344,346700.0],["2013-02-08",50.544,50.816,50.0479,50.336,723700.0],["2013-02-11",50.4,50.504,49.9359,50.1999,772900.0],["2013-02-12",50.352,50.44,49.8399,49.9999,560900.0],["2013-02-13",50.0879,50.1119,49.7599,50.0079,483300.0],["2013-02-14",49.9119,50.2319,49.7839,50.1359,332300.0],["2013-02-15",50.2079,50.6,49.3118,49.6799,380900.0],["2013-02-19",49.8239,50.688,49.6399,50.528,368300.0],["2013-02-20",50.512,50.648,49.4478,49.7038,447200.0],["2013-02-21",49.7119,49.7119,47.7996,47.8396,848700.0],["2013-02-22",48.1276,48.3597,47.5915,47.9596,452300.0],["2013-02-25",48.2636,48.3516,47.6955,47.7195,839300.0],["2013-02-26",47.9916,50.1599,47.4315,48.7517,592600.0],["2013-02-27",48.7597,49.1918,48.4157,48.7117,450600.0],["2013-02-28",48.7997,49.7919,48.7357,48.9838,471400.0],["2013-03-01",48.1036,48.3677,47.0875,47.7596,2020200.0],["2013-03-04",47.6475,48.0556,47.1195,47.8316,589000.0],["2013-03-05",48.0796,48.5037,47.8956,47.9916,712900.0],["2013-03-06",48.2076,48.6237,48.1916,48.3356,381400.0],["2013-03-07",48.4237,48.7437,48.1036,48.6237,472600.0],["2013-03-08",48.9837,48.9837,48.3276,48.6157,248500.0],["2013-03-11",48.6077,49.4638,48.2796,49.3838,639100.0],["2013-03-12",49.3758,49.8879,49.0398,49.7519,533900.0],["2013-03-13",49.7839,50.1599,49.4558,49.5918,231800.0],["2013-03-14",49.7599,50.536,49.4638,50.464,404000.0],["2013-03-15",47.9836,50.544,47.9836,50.304,632800.0],["2013-03-18",49.9759,50.592,49.7839,50.456,234600.0],["2013-03-19",50.472,50.648,49.7919,50.528,531700.0],["2013-03-20",50.672,50.8,50.0319,50.488,400300.0],["2013-03-21",50.256,50.552,49.2158,49.4718,439500.0],["2013-03-22",50.2399,50.392,49.6879,49.9839,407300.0],["2013-03-25",50.0079,50.1199,49.5038,49.9519,419000.0],["2013-03-26",50.48,50.48,49.6239,50.224,638000.0],["2013-03-27",49.9279,50.8801,49.4718,50.624,686700.0],["2013-03-28",53.2484,55.5368,52.2083,53.6085,2173700.0],["2013-04-01",53.6085,54.2406,53.5285,54.0485,712200.0],["2013-04-02",54.2406,55.0007,53.8805,54.5766,646500.0],["2013-04-03",54.7607,54.8967,53.3764,53.5525,673200.0],["2013-04-04",53.5205,53.6245,52.0322,52.8244,1635700.0],["2013-04-05",51.7842,53.7285,51.7842,53.6405,644600.0],["2013-04-08",53.5685,55.0567,53.5605,54.8407,737200.0],["2013-04-09",54.9767,54.9767,53.9765,54.3926,886900.0],["2013-04-10",54.6406,55.2087,54.4246,54.8967,632400.0],["2013-04-11",54.9287,56.0248,54.8006,55.2087,830900.0],["2013-04-12",55.1607,55.1847,54.1286,54.4086,942100.0],["2013-04-15",54.1286,54.4086,52.4163,52.4963,809700.0],["2013-04-16",53.0004,53.8085,52.8244,53.5925,1033400.0],["2013-04-17",53.2324,53.2724,52.6083,52.7123,865700.0],["2013-04-18",52.8083,52.9684,52.2243,52.5123,695300.0],["2013-04-19",52.6083,53.1604,52.3363,52.9204,1011900.0],["2013-04-22",52.9844,53.1604,52.6323,53.0484,785800.0],["2013-04-23",53.3925,53.8005,53.2004,53.7365,743700.0],["2013-04-24",53.7525,54.0486,53.7125,53.8325,627800.0],["2013-04-25",54.2006,54.5526,53.9285,54.3686,633300.0],["2013-04-26",54.3206,54.3206,53.5845,53.7365,579800.0],["2013-04-29",53.8405,54.6246,53.7285,54.2886,559600.0],["2013-04-30",54.1446,54.9927,53.9525,54.9927,619300.0],["2013-05-01",54.7922,55.105,54.1748,54.5517,389800.0],["2013-05-02",54.6158,55.8026,54.5517,55.6422,578100.0],["2013-05-03",55.8988,56.6446,55.8908,56.1233,483000.0],["2013-05-06",56.1314,56.6686,55.8908,56.0271,588600.0],["2013-05-07",56.1474,56.2356,55.8908,56.0431,535800.0],["2013-05-08",56.0031,56.6606,55.3375,56.0431,521000.0],["2013-05-09",56.0351,56.3399,55.6262,55.9389,367900.0],["2013-05-10",55.9068,56.2837,55.6984,56.0592,343200.0],["2013-05-13",56.0432,56.1715,55.6502,56.0031,508200.0],["2013-05-14",56.4922,56.6045,55.9068,56.1554,1088100.0],["2013-05-15",56.0031,56.6365,55.979,56.1715,2087300.0],["2013-05-16",56.2035,56.8611,55.5781,55.7865,636200.0],["2013-05-17",56.0993,56.9653,55.963,56.7488,1380000.0],["2013-05-20",56.5483,56.9733,56.3318,56.9332,659000.0],["2013-05-21",57.1738,57.6148,56.5483,57.4304,687800.0],["2013-05-22",57.7431,58.1521,57.1578,57.4384,1017200.0],["2013-05-23",56.5082,57.1337,55.4738,56.6766,1335000.0],["2013-05-24",56.0592,56.2196,55.538,56.0351,712000.0],["2013-05-28",56.6125,56.6125,55.4738,55.7384,535200.0],["2013-05-29",55.2172,55.4097,54.4795,54.9125,680400.0],["2013-05-30",55.137,55.3295,54.8323,55.129,722200.0],["2013-05-31",54.8644,55.2814,54.5036,54.9366,492900.0],["2013-06-03",55.0248,55.1932,54.3031,55.0889,956900.0],["2013-06-04",55.129,55.3375,54.2389,54.4073,360000.0],["2013-06-05",54.3031,54.6238,53.4691,53.4932,397000.0],["2013-06-06",53.5814,54.2389,53.4531,54.2389,468700.0],["2013-06-07",54.6319,55.3375,54.2389,55.0488,424600.0],["2013-06-10",55.3215,55.4097,54.7842,54.9767,293200.0],["2013-06-11",54.0705,54.3993,53.854,54.0385,374800.0],["2013-06-12",54.3833,54.704,53.4531,53.4772,210600.0],["2013-06-13",53.7498,54.3432,53.7418,54.2309,622700.0],["2013-06-14",54.271,54.9286,53.9182,54.6559,377500.0],["2013-06-17",54.9847,55.4097,54.2389,54.5036,180800.0],["2013-06-18",54.8804,56.0833,54.8564,56.0592,418000.0],["2013-06-19",56.1314,56.6686,55.6101,55.6262,416100.0],["2013-06-20",54.9927,54.9927,53.3729,53.5333,627300.0],["2013-06-21",53.7738,53.8941,52.6913,53.1404,918200.0],["2013-06-24",52.4989,52.7394,52.0819,52.2342,748400.0],["2013-06-25",52.6753,53.6536,52.2182,53.3328,485100.0],["2013-06-26",53.6856,54.263,53.3488,53.6936,529200.0],["2013-06-27",54.1347,54.68,54.0064,54.1347,383400.0],["2013-06-28",53.9503,54.8484,53.7017,54.0705,652700.0],["2013-07-01",54.4955,54.8083,53.6776,54.5918,467700.0],["2013-07-02",54.6238,55.2333,54.0064,54.2069,374700.0],["2013-07-03",53.9984,54.672,53.8941,54.6158,229500.0],["2013-07-05",54.9045,56.2436,54.9045,56.2196,739200.0],["2013-07-08",53.413,56.6847,53.413,56.1394,431000.0],["2013-07-09",56.428,56.9092,56.428,56.6526,455800.0],["2013-07-10",56.5163,56.6686,56.0432,56.3398,301500.0],["2013-07-11",57.1257,57.2059,56.5884,56.9413,479100.0],["2013-07-12",57.0215,57.6148,56.8851,57.2219,446600.0],["2013-07-15",57.2219,57.6229,56.9814,57.5106,484700.0],["2013-07-16",57.7111,57.7752,55.8748,56.3479,576800.0],["2013-07-17",56.7247,57.0294,56.404,56.7648,315900.0],["2013-07-18",57.0295,57.7431,56.8931,57.3743,251200.0],["2013-07-19",57.3101,57.6068,57.1818,57.3983,148300.0],["2013-07-22",57.3422,57.671,57.2861,57.5748,242900.0],["2013-07-23",57.679,57.7191,57.3823,57.6389,417100.0],["2013-07-24",57.7351,57.8394,57.1578,57.2941,291100.0],["2013-07-25",57.0054,57.7752,56.853,57.6629,154700.0],["2013-07-26",57.3662,57.7191,56.8611,57.687,147600.0],["2013-07-29",57.7351,58.1361,57.3502,57.6469,364500.0],["2013-07-30",57.7512,58.0158,57.1578,57.7191,355900.0],["2013-07-31",58.0164,59.0771,57.7271,58.7476,419400.0],["2013-08-01",58.7878,60.7726,58.7557,59.9851,799000.0],["2013-08-02",59.6315,60.2181,59.0369,59.7762,277300.0],["2013-08-05",59.7521,60.3387,59.3503,59.6637,193100.0],["2013-08-06",59.5994,59.5994,58.5708,58.8922,230000.0],["2013-08-07",58.828,59.278,57.928,58.6753,316800.0],["2013-08-08",59.053,59.503,58.7235,59.3342,357900.0],["2013-08-09",59.2298,59.4708,58.7717,59.3824,253500.0],["2013-08-12",59.0932,59.9931,58.828,59.7601,284700.0],["2013-08-13",59.6315,61.1904,59.5271,60.7565,358100.0],["2013-08-14",60.8529,61.0297,59.6154,59.6315,298500.0],["2013-08-15",58.9003,59.0932,57.9843,58.2655,441500.0],["2013-08-16",58.2575,58.8682,57.8878,58.0244,165400.0],["2013-08-19",58.0646,59.2539,57.8557,58.386,397900.0],["2013-08-20",58.5146,59.4387,57.928,58.8521,192100.0],["2013-08-21",58.7396,58.9726,57.5825,57.6789,413200.0],["2013-08-22",57.8959,58.3941,56.2647,56.5138,644300.0],["2013-08-23",56.6986,57.7191,56.2646,57.5744,708300.0],["2013-08-26",57.7593,57.9601,56.8593,57.1968,428400.0],["2013-08-27",56.8111,57.1566,54.1352,54.4888,1150500.0],["2013-08-28",54.7299,56.7789,54.6013,56.112,1611100.0],["2013-08-29",54.2397,54.2397,53.2031,53.8379,2621700.0],["2013-08-30",53.7978,54.1995,53.0906,53.3558,969000.0],["2013-09-03",54.1031,54.2076,52.9621,53.4844,1384000.0],["2013-09-04",53.4442,53.8861,53.2835,53.5326,689600.0],["2013-09-05",53.7093,54.1674,53.412,53.854,435200.0],["2013-09-06",54.2156,54.3441,53.2433,53.8218,421300.0],["2013-09-09",54.6415,55.2442,54.2478,55.0272,412900.0],["2013-09-10",55.5093,56.2647,55.3165,56.0075,658300.0],["2013-09-11",56.0156,56.2486,55.1397,55.5334,484400.0],["2013-09-12",55.4611,56.0316,54.7861,54.8022,281500.0],["2013-09-13",55.0191,55.5575,54.7781,55.1397,493300.0],["2013-09-16",56.4977,56.4977,55.4129,55.5495,358400.0],["2013-09-17",55.7102,55.7182,55.0915,55.6138,558800.0],["2013-09-18",55.7504,56.787,55.6861,56.5941,784600.0],["2013-09-19",56.9236,58.1771,56.803,57.7673,852800.0],["2013-09-20",58.3539,59.1173,57.3173,57.3173,888200.0],["2013-09-23",57.4057,57.5584,56.6664,57.1003,528200.0],["2013-09-24",57.2209,57.7834,56.8271,56.8512,853200.0],["2013-09-25",57.0521,57.0521,56.4655,56.7628,341000.0],["2013-09-26",56.9235,57.245,56.5539,56.803,413500.0],["2013-09-27",57.3494,57.9039,56.7709,57.8075,414900.0],["2013-09-30",57.2771,57.6869,56.6102,57.5744,446700.0],["2013-10-01",57.7593,58.8039,57.3334,57.8878,808200.0],["2013-10-02",57.8396,58.1048,57.1646,57.9762,702800.0],["2013-10-03",57.8235,58.37,57.2932,57.5664,440800.0],["2013-10-04",57.4378,58.7235,57.1968,58.4503,424300.0],["2013-10-07",59.061,59.069,58.0807,58.0887,717600.0],["2013-10-08",58.2735,58.7717,56.7227,56.9959,519400.0],["2013-10-09",57.47,57.47,55.8388,55.9111,775700.0],["2013-10-10",56.7066,56.9959,56.4656,56.9557,641300.0],["2013-10-11",56.9477,58.5226,56.4013,58.5146,1095900.0],["2013-10-14",57.9441,58.7557,57.8316,58.611,432100.0],["2013-10-15",58.4423,58.7074,58.1289,58.3619,669100.0],["2013-10-16",58.6512,59.8726,58.1932,59.736,543300.0],["2013-10-17",59.5431,60.4833,59.4146,60.2101,688400.0],["2013-10-18",60.6761,61.1261,60.3627,61.1181,496200.0],["2013-10-21",61.2788,61.8734,60.7163,61.5199,839700.0],["2013-10-22",61.5922,62.0743,61.1261,61.2547,836900.0],["2013-10-23",60.861,61.3511,60.7887,60.8931,666800.0],["2013-10-24",60.9011,61.4475,60.7002,60.8288,905500.0],["2013-10-25",61.0699,61.2949,60.4672,60.8368,336300.0],["2013-10-28",60.9574,61.2949,60.2824,60.7565,435300.0],["2013-10-29",60.8208,61.1261,60.3306,60.66,617300.0],["2013-10-30",60.9982,61.3123,60.1689,60.4266,647000.0],["2013-10-31",60.5393,60.7809,59.9757,60.1126,957700.0],["2013-11-01",60.33,60.9258,59.9354,60.5634,635400.0],["2013-11-04",60.9016,61.3928,60.8211,61.1271,566400.0],["2013-11-05",61.0627,62.1979,60.5232,62.0208,550000.0],["2013-11-06",62.2382,62.4636,61.7551,62.1174,626800.0],["2013-11-07",62.2221,62.8018,59.5409,59.549,943400.0],["2013-11-08",59.6456,60.5393,59.6456,60.2817,906000.0],["2013-11-11",60.2817,60.797,60.1367,60.3944,1002900.0],["2013-11-12",60.3058,61.9483,60.3058,61.9322,701500.0],["2013-11-13",61.6504,62.6569,61.2317,62.5039,578900.0],["2013-11-14",62.5683,63.1802,62.2543,63.0755,295500.0],["2013-11-15",63.0755,63.6472,62.987,63.3815,316700.0],["2013-11-18",63.6713,63.8646,62.4717,62.7615,599100.0],["2013-11-19",62.6005,62.995,61.8517,61.9564,354800.0],["2013-11-20",62.2462,62.5119,61.6343,61.9966,565900.0],["2013-11-21",62.1899,62.7374,61.6585,62.3509,451200.0],["2013-11-22",62.3106,62.9065,61.739,62.1094,504800.0],["2013-11-25",62.1416,62.367,61.433,61.5699,777700.0],["2013-11-26",61.7632,62.987,61.3123,62.6488,980100.0],["2013-11-27",63.5103,63.5989,61.7229,62.1255,558600.0],["2013-11-29",61.4652,62.2704,61.4652,61.8678,309500.0],["2013-12-02",61.28,62.7857,61.28,61.586,611200.0],["2013-12-03",62.9628,63.2204,60.7003,60.8291,603000.0],["2013-12-04",62.8662,63.301,60.1609,60.4024,794900.0],["2013-12-05",61.0948,61.28,60.3139,60.9419,658000.0],["2013-12-06",63.5908,63.5908,61.2156,61.4008,499300.0],["2013-12-09",61.4491,61.7792,60.9419,61.0304,362400.0],["2013-12-10",60.9097,61.6343,60.7889,61.3042,553000.0],["2013-12-11",61.2237,61.7309,60.3863,60.5634,684800.0],["2013-12-12",60.6118,60.9338,60.4024,60.5312,314100.0],["2013-12-13",60.6037,61.0224,60.4346,60.7326,406900.0],["2013-12-16",60.966,61.5699,60.9097,61.3686,376500.0],["2013-12-17",61.425,61.7309,60.5393,61.0385,514000.0],["2013-12-18",61.272,61.9403,60.4266,61.9403,769400.0],["2013-12-19",61.9483,62.0208,60.7567,61.2398,405400.0],["2013-12-20",61.5377,62.4073,61.4169,62.3509,1219000.0],["2013-12-23",62.5361,63.6552,62.0047,62.3912,515000.0],["2013-12-24",62.5763,63.2044,62.5763,62.673,222400.0],["2013-12-26",62.8018,63.4459,62.6408,63.148,500900.0],["2013-12-27",63.1641,63.5506,62.5602,62.7454,206000.0],["2013-12-30",62.8742,63.4862,62.4395,63.2366,239600.0],["2013-12-31",63.2446,63.7116,63.0353,63.3654,326500.0],["2014-01-02",63.3735,64.0337,63.0675,63.3735,767900.0],["2014-01-03",63.5506,64.3074,63.1883,63.3815,595500.0],["2014-01-06",63.9048,64.557,63.4378,63.8646,1024200.0],["2014-01-07",63.9693,64.5248,63.3412,64.4604,874100.0],["2014-01-08",64.3396,64.3557,63.8243,64.1464,545100.0],["2014-01-09",59.8549,60.9419,58.937,59.2833,3129300.0],["2014-01-10",59.396,59.5812,57.4878,57.512,2170500.0],["2014-01-13",57.3831,57.6488,55.95,56.4572,1866100.0],["2014-01-14",56.2801,58.6311,56.0224,58.5103,2209200.0],["2014-01-15",58.5667,59.1062,58.1158,58.9532,1266400.0],["2014-01-16",58.9049,59.1786,58.1561,58.8565,746800.0],["2014-01-17",59.0498,60.7486,58.8243,60.7245,1597100.0],["2014-01-21",61.0063,61.1673,60.2736,60.652,1404800.0],["2014-01-22",60.8774,61.1592,60.3944,60.9499,755100.0],["2014-01-23",60.6601,61.0546,60.338,61.0304,1248500.0],["2014-01-24",60.6923,60.9097,59.8549,59.9596,1385800.0],["2014-01-27",61.9725,64.1625,61.8195,63.6231,2883600.0],["2014-01-28",63.5264,64.396,63.5264,64.3718,2039900.0],["2014-01-29",64.1298,64.5896,63.6297,64.1702,1583900.0],["2014-01-30",64.3073,65.2753,64.0976,65.2269,1725700.0],["2014-01-31",64.0008,65.0736,63.9362,64.1702,2583300.0],["2014-02-03",64.396,64.396,60.9435,61.2903,2467200.0],["2014-02-04",61.3065,62.1616,60.6612,60.7257,2429400.0],["2014-02-05",60.6047,61.976,60.0723,61.7905,2168800.0],["2014-02-06",61.9841,63.3312,61.2419,63.2747,1066900.0],["2014-02-07",64.8881,65.5657,63.541,63.8878,1668000.0],["2014-02-10",64.0008,64.5412,63.3393,64.033,1254000.0],["2014-02-11",64.0895,65.0333,63.8314,64.2589,1851500.0],["2014-02-12",64.2589,64.2589,63.186,63.7265,1094000.0],["2014-02-13",63.2425,64.3557,63.2425,64.154,1698800.0],["2014-02-14",63.9282,64.4041,63.541,63.9524,1439700.0],["2014-02-18",64.2669,64.6461,63.8475,63.9443,1032400.0],["2014-02-19",71.6883,75.9555,71.535,75.5441,12237300.0],["2014-02-20",75.7297,76.6735,75.1973,76.0039,2043000.0],["2014-02-21",76.7864,76.8751,75.7377,76.1007,2540900.0],["2014-02-24",76.5766,76.6492,75.8587,76.0523,1468800.0],["2014-02-25",75.8345,77.3026,75.8345,76.9477,1295000.0],["2014-02-26",76.6089,78.2787,76.5444,77.1171,1171700.0],["2014-02-27",77.0123,77.7221,76.2379,77.2139,1201200.0],["2014-02-28",77.2139,77.8835,76.6331,77.0768,848100.0],["2014-03-03",75.9958,77.5285,75.7861,76.9477,663800.0],["2014-03-04",77.7221,79.5775,77.5285,79.5371,924200.0],["2014-03-05",79.2225,79.2225,78.1819,78.4804,780200.0],["2014-03-06",78.6901,79.7065,78.4723,79.4565,630400.0],["2014-03-07",79.4565,80.2631,78.8192,79.8921,723500.0],["2014-03-10",79.6501,80.0292,78.4643,78.8757,1088000.0],["2014-03-11",78.8998,79.2628,78.1174,78.6417,761400.0],["2014-03-12",78.3674,78.8192,77.6495,78.5691,1437300.0],["2014-03-13",78.6014,79.9243,78.1174,79.0531,1156900.0],["2014-03-14",78.8837,79.7953,78.5933,79.6985,871100.0],["2014-03-17",79.8598,81.336,79.5452,81.3199,1137700.0],["2014-03-18",81.3118,82.6347,81.2714,82.1588,1205500.0],["2014-03-19",81.8845,82.5783,81.5296,82.4008,807800.0],["2014-03-20",81.8684,82.3443,81.1908,82.2878,991200.0],["2014-03-21",82.0297,82.2717,80.6423,80.6423,2205300.0],["2014-03-24",81.3118,81.6667,79.2548,79.9888,1658700.0],["2014-03-25",80.5535,81.0698,79.287,80.2712,747400.0],["2014-03-26",80.8601,81.6909,78.5369,79.3355,1546300.0],["2014-03-27",82.2395,86.6196,81.4812,84.724,4141000.0],["2014-03-28",85.6436,86.1195,84.1593,85.4822,2229500.0],["2014-03-31",85.9178,86.305,84.1271,85.3935,1387100.0],["2014-04-01",85.5468,86.5309,85.2806,86.0953,1455100.0],["2014-04-02",86.2889,86.91,86.0146,86.2728,1156300.0],["2014-04-03",86.2566,86.6116,86.0066,86.4018,984900.0],["2014-04-04",86.7245,86.8778,84.2319,84.5304,1302900.0],["2014-04-07",84.1674,84.9176,82.1749,82.6912,1003800.0],["2014-04-08",83.6189,84.0786,82.7396,83.9173,807700.0],["2014-04-09",83.9818,84.8127,83.1429,84.5788,543400.0],["2014-04-10",85.3128,86.055,82.8928,83.1752,904800.0],["2014-04-11",82.3282,83.03,81.0859,81.8361,770100.0],["2014-04-14",82.8606,83.0784,81.6587,82.3201,761200.0],["2014-04-15",82.5056,82.5379,79.9727,81.2876,1111000.0],["2014-04-16",81.7071,82.5137,80.9649,81.699,766100.0],["2014-04-17",83.3688,83.3688,80.5132,81.0295,1005500.0],["2014-04-21",80.9004,81.6667,80.1744,81.0133,556100.0],["2014-04-22",81.0053,81.5054,80.489,80.5374,678900.0],["2014-04-23",80.5051,81.1746,80.2389,80.3841,513400.0],["2014-04-24",80.497,81.3279,78.9805,80.8116,818000.0],["2014-04-25",80.6664,81.1585,79.6662,80.134,481600.0],["2014-04-28",80.6665,80.8117,79.0531,79.9163,1141300.0],["2014-04-29",80.2067,81.2957,80.0776,80.7794,985600.0],["2014-04-30",80.7955,82.0077,80.5612,81.8784,870400.0],["2014-05-01",82.0158,83.2361,81.2562,82.9047,1103700.0],["2014-05-02",83.0179,84.4886,82.7754,83.8098,1190300.0],["2014-05-05",83.43,84.0523,82.2663,83.2765,667400.0],["2014-05-06",82.9613,83.2441,81.733,81.8542,456500.0],["2014-05-07",81.8784,82.2986,80.1652,82.2178,870800.0],["2014-05-08",81.9593,83.8583,81.531,82.3633,793100.0],["2014-05-09",82.2097,82.5976,80.7228,81.5713,946800.0],["2014-05-12",81.7168,83.1795,81.434,81.5956,951700.0],["2014-05-13",81.5956,83.0906,80.9329,81.0784,769500.0],["2014-05-14",80.8683,81.6845,80.7875,80.9006,433200.0],["2014-05-15",80.6016,81.1269,76.7954,79.8339,2576300.0],["2014-05-16",80.4157,81.2804,79.6319,79.9713,916700.0],["2014-05-19",79.5106,79.9309,79.0823,79.6157,834100.0],["2014-05-20",79.5591,79.5914,78.6217,78.8399,850500.0],["2014-05-21",79.5187,81.2885,79.3894,80.5208,1416300.0],["2014-05-22",82.5977,85.7493,82.5977,84.5695,2011200.0],["2014-05-23",84.1573,84.9654,83.6482,84.2866,727500.0],["2014-05-27",84.5614,85.0705,84.1816,84.3432,1263900.0],["2014-05-28",84.1169,85.2079,83.4462,84.5856,1440700.0],["2014-05-29",85.1109,87.9393,85.0301,87.5756,1937300.0],["2014-05-30",87.0504,87.3251,85.4907,85.7331,1077100.0],["2014-06-02",86.121,86.5978,85.2644,85.8301,563300.0],["2014-06-03",85.3857,85.4988,83.8017,84.0361,973400.0],["2014-06-04",83.8987,85.2645,83.721,85.0786,570200.0],["2014-06-05",85.3857,85.6523,84.3028,85.5715,472200.0],["2014-06-06",85.5715,87.0504,85.3129,87.0261,668700.0],["2014-06-09",86.8807,87.5918,85.9837,87.0584,1148100.0],["2014-06-10",86.7756,87.608,86.5736,87.3009,886600.0],["2014-06-11",86.8483,87.4787,86.3554,86.7433,684200.0],["2014-06-12",86.8726,86.8726,85.4099,85.8624,553900.0],["2014-06-13",85.8463,86.6867,85.6685,86.5493,461600.0],["2014-06-16",86.614,87.0584,85.523,86.913,519400.0],["2014-06-17",86.6463,88.6747,86.4766,87.9555,719900.0],["2014-06-18",88.7313,88.7313,87.5433,88.0605,520000.0],["2014-06-19",88.3111,88.4484,87.907,88.408,351500.0],["2014-06-20",88.4403,89.8949,88.3918,89.8869,1196800.0],["2014-06-23",89.7091,90.0242,87.9231,88.2787,638100.0],["2014-06-24",87.6726,89.0383,87.4221,88.0039,733400.0],["2014-06-25",87.8343,88.8929,87.713,88.7878,439400.0],["2014-06-26",88.8201,88.8444,87.5595,88.6504,461900.0],["2014-06-27",88.513,89.1919,87.5271,89.0545,847700.0],["2014-06-30",89.2242,89.4828,88.3029,89.3697,882500.0],["2014-07-01",88.6908,90.7434,87.7615,90.4283,1152900.0],["2014-07-02",90.1697,91.4627,88.7474,89.1353,712400.0],["2014-07-03",89.3778,90.792,88.6262,90.6303,435400.0],["2014-07-07",89.9272,89.9272,88.7151,88.804,359600.0],["2014-07-08",88.8201,89.2484,87.6807,87.9312,380800.0],["2014-07-09",88.8929,91.3657,88.8525,90.7354,691100.0],["2014-07-10",89.5555,90.695,88.4807,89.8869,734300.0],["2014-07-11",89.9838,90.8,89.7091,90.4526,864200.0],["2014-07-14",90.9293,91.2607,89.9354,90.8889,901300.0],["2014-07-15",90.5495,91.1718,90.3313,90.9536,635300.0],["2014-07-16",91.1799,91.3819,89.8626,90.0808,922400.0],["2014-07-17",89.5798,89.9111,87.9474,88.1656,438400.0],["2014-07-18",88.4969,90.097,86.7837,89.7818,503200.0],["2014-07-21",87.705,89.6687,87.705,88.7878,347900.0],["2014-07-22",88.8929,89.2484,87.8342,88.012,529000.0],["2014-07-23",88.2221,88.4888,86.6786,86.6786,1120300.0],["2014-07-24",86.8564,87.8019,85.5069,86.5412,1193100.0],["2014-07-25",86.1049,86.6948,85.5958,85.6362,429700.0],["2014-07-28",85.5149,85.6685,84.6421,84.7472,659700.0],["2014-07-29",84.6826,85.1028,83.6967,83.7452,1334600.0],["2014-07-30",84.069,84.8137,83.4214,84.5628,541700.0],["2014-07-31",83.899,84.5709,82.3609,82.4014,691300.0],["2014-08-01",82.3123,83.0813,81.3004,82.9033,955100.0],["2014-08-04",83.1623,84.6195,82.1828,84.3685,514300.0],["2014-08-05",83.5995,84.4009,83.0247,83.1218,398200.0],["2014-08-06",82.7737,84.1256,82.6442,82.9113,453600.0],["2014-08-07",83.3242,83.559,82.5147,82.6523,266900.0],["2014-08-08",82.709,84.7571,82.6604,84.6842,382700.0],["2014-08-11",85.1861,85.4775,84.4495,85.0161,547200.0],["2014-08-12",85.0323,85.6152,84.5628,84.9594,360500.0],["2014-08-13",84.9757,85.5504,83.9799,84.8866,324700.0],["2014-08-14",85.1133,85.4856,84.6761,84.9675,276600.0],["2014-08-15",85.3075,85.769,84.4575,85.0242,302300.0],["2014-08-18",85.688,86.3114,85.2914,85.9714,487400.0],["2014-08-19",86.3923,87.0237,85.8256,86.6109,663300.0],["2014-08-20",86.4166,86.619,84.8704,86.2466,821400.0],["2014-08-21",86.4085,86.4894,85.4047,85.5828,373200.0],["2014-08-22",85.688,86.878,85.4694,86.6028,469600.0],["2014-08-25",87.129,88.1247,87.0157,87.5985,603900.0],["2014-08-26",87.6714,88.238,86.8133,87.7685,756900.0],["2014-08-27",87.8818,88.4647,87.3313,87.4528,956100.0],["2014-08-28",94.2932,95.0542,92.148,94.2042,3560800.0],["2014-08-29",94.4309,95.7423,93.5485,95.4185,1435200.0],["2014-09-02",96.5275,96.5275,94.949,95.1514,1330500.0],["2014-09-03",95.4509,95.9852,94.7142,94.9166,2315200.0],["2014-09-04",94.949,95.7342,94.7142,95.2323,1084100.0],["2014-09-05",94.9247,96.2766,94.528,96.2118,1086800.0],["2014-09-08",95.8071,96.479,95.0299,95.5156,611400.0],["2014-09-09",95.3618,95.6451,94.6009,94.7223,1169600.0],["2014-09-10",94.7547,95.1837,93.9856,95.119,1150900.0],["2014-09-11",94.868,96.0742,94.5118,96.0499,612700.0],["2014-09-12",95.7585,95.7585,94.6171,95.3781,867400.0],["2014-09-15",95.5075,95.5237,93.9451,94.5928,380700.0],["2014-09-16",94.2447,96.0337,94.2447,95.5804,735000.0],["2014-09-17",95.4347,95.7342,94.6899,94.8438,839100.0],["2014-09-18",95.0866,95.0866,93.9047,94.018,522100.0],["2014-09-19",94.3742,94.5685,93.1923,93.2814,1352400.0],["2014-09-22",92.8604,93.3056,92.318,92.4961,645500.0],["2014-09-23",92.3099,92.739,91.3385,91.4033,967800.0],["2014-09-24",91.5166,93.3218,90.5856,93.2894,761400.0],["2014-09-25",93.0466,93.5971,91.7514,92.3342,559500.0],["2014-09-26",92.2937,93.5323,91.9294,92.9251,428000.0],["2014-09-29",91.9052,92.9656,91.9052,92.8118,333100.0],["2014-09-30",92.828,92.9332,92.0347,92.2128,428300.0],["2014-10-01",91.8566,92.3747,89.9299,90.7799,792300.0],["2014-10-02",90.8285,92.577,89.8328,92.318,575300.0],["2014-10-03",91.7756,94.7304,91.5085,94.0747,638200.0],["2014-10-06",94.2042,94.447,93.1518,93.5242,362600.0],["2014-10-07",92.909,93.7509,91.9861,92.059,417800.0],["2014-10-08",92.3018,92.3018,89.8085,90.869,1807800.0],["2014-10-09",90.3104,91.1604,89.088,89.1852,603200.0],["2014-10-10",89.2175,89.5413,88.2623,88.4809,1233700.0],["2014-10-13",88.1409,88.748,86.619,87.3394,1072200.0],["2014-10-14",83.8018,86.2385,82.6199,84.4495,2381300.0],["2014-10-15",83.9232,86.5866,82.7575,86.0685,1313000.0],["2014-10-16",84.5061,88.149,84.5061,87.4285,1138700.0],["2014-10-17",88.3595,89.5576,87.5823,88.7399,904500.0],["2014-10-20",88.9747,90.1242,88.238,88.3595,928500.0],["2014-10-21",89.1852,90.2456,89.0394,89.3471,769300.0],["2014-10-22",89.7032,90.0271,89.0637,89.1771,673600.0],["2014-10-23",89.679,92.2776,89.6061,91.5085,881300.0],["2014-10-24",91.5247,94.0828,91.298,93.7671,1384100.0],["2014-10-27",93.589,94.8437,92.8604,94.5847,696600.0],["2014-10-28",95.0056,95.5318,94.439,95.2323,696600.0],["2014-10-29",95.1512,95.9377,94.6486,95.3215,833400.0],["2014-10-30",94.981,96.9998,93.627,96.8457,738100.0],["2014-10-31",97.6403,98.0862,96.6349,97.2998,1205300.0],["2014-11-03",97.6159,97.9645,96.5214,97.0078,834700.0],["2014-11-04",96.9998,97.0808,95.6377,96.9835,485400.0],["2014-11-05",97.9565,97.9565,96.6674,97.2673,599900.0],["2014-11-06",97.5024,98.524,97.1781,98.3618,1009900.0],["2014-11-07",98.6861,98.8564,97.17,97.5268,999100.0],["2014-11-10",97.8673,100.0888,97.1863,99.2375,947900.0],["2014-11-11",98.597,99.3834,97.6078,98.1267,566900.0],["2014-11-12",97.6646,99.7726,97.6646,99.4077,716100.0],["2014-11-13",99.9347,100.0482,98.9213,99.3347,441500.0],["2014-11-14",98.7024,99.5375,98.2727,98.6862,789900.0],["2014-11-17",98.6862,99.1969,96.6268,97.2998,1015900.0],["2014-11-18",97.543,97.8754,96.4647,97.1781,706200.0],["2014-11-19",97.0646,98.0213,96.3998,97.77,1107300.0],["2014-11-20",97.5187,98.7916,97.5187,98.6051,788800.0],["2014-11-21",99.6348,99.7239,98.5078,99.6023,1043900.0],["2014-11-24",100.1455,100.8671,99.051,99.7158,1697800.0],["2014-11-25",103.421,109.145,103.2264,106.6884,4781600.0],["2014-11-26",106.7938,107.1911,104.2804,104.8642,1063000.0],["2014-11-28",104.6291,107.0208,104.6128,106.1776,499800.0],["2014-12-01",105.6506,105.6831,103.0886,103.2346,951500.0],["2014-12-02",103.5021,104.4993,101.7671,102.7319,1197300.0],["2014-12-03",102.9183,104.1021,102.2859,104.0453,540600.0],["2014-12-04",103.8345,104.0453,103.0075,103.5345,466800.0],["2014-12-05",103.5669,104.475,102.3184,104.4507,652100.0],["2014-12-08",104.4588,105.1804,102.6021,103.7291,606200.0],["2014-12-09",102.5292,104.1588,101.986,103.8588,730700.0],["2014-12-10",102.967,103.4778,101.2968,101.6941,623100.0],["2014-12-11",102.4886,104.1264,102.3427,103.1697,810700.0],["2014-12-12",102.7886,104.3615,102.3751,102.9265,690200.0],["2014-12-15",103.2102,104.8075,102.3022,103.0562,685700.0],["2014-12-16",101.6454,103.5832,101.1833,101.2157,673800.0],["2014-12-17",101.3455,103.2913,100.4617,103.2102,643100.0],["2014-12-18",104.5318,105.2696,103.7453,105.1885,471500.0],["2014-12-19",105.156,105.6344,102.0589,105.2939,1531400.0],["2014-12-22",104.848,105.6993,104.2318,104.8399,430400.0],["2014-12-23",105.1641,106.3965,104.7101,106.2506,524200.0],["2014-12-24",106.2992,107.1424,105.9101,105.9263,171100.0],["2014-12-26",106.5019,106.7614,105.6101,106.0722,254600.0],["2014-12-29",105.9749,107.4505,105.4155,107.1181,325200.0],["2014-12-30",106.5506,107.1262,105.756,106.5263,382800.0],["2014-12-31",106.7209,108.537,106.5587,106.6722,437600.0],["2015-01-02",106.9235,107.3289,103.6237,105.2452,578100.0],["2015-01-05",104.9858,106.9235,103.7696,106.6316,964800.0],["2015-01-06",106.6479,107.0451,102.0752,104.1264,1009400.0],["2015-01-07",105.6506,107.0127,105.002,106.0803,785200.0],["2015-01-08",99.8131,102.967,99.424,102.2697,3058400.0],["2015-01-09",101.9049,101.9049,100.5347,101.2806,1411100.0],["2015-01-12",100.5347,101.2319,100.2023,100.8752,1181200.0],["2015-01-13",100.6401,101.3698,98.7834,99.9266,936200.0],["2015-01-14",98.524,99.8212,98.1591,99.2131,1029800.0],["2015-01-15",98.8969,100.6401,97.4862,99.959,1145800.0],["2015-01-16",99.7564,101.2076,98.8402,101.086,738300.0],["2015-01-20",101.9779,102.5535,99.4726,99.7402,1074100.0],["2015-01-21",100.0401,101.2157,99.4483,100.859,524500.0],["2015-01-22",101.6454,101.8887,100.2752,100.8266,730600.0],["2015-01-23",101.1103,101.8806,100.3239,101.2157,624200.0],["2015-01-26",101.459,101.9536,100.5023,101.4995,640600.0],["2015-01-27",100.559,102.1319,100.2509,101.613,448200.0],["2015-01-28",101.8076,102.4157,99.3915,99.6834,536800.0],["2015-01-29",100.0244,100.609,99.2043,100.2193,554200.0],["2015-01-30",99.1881,99.7565,98.1732,98.3355,838900.0],["2015-02-02",98.3437,99.0338,96.5168,98.5385,547800.0],["2015-02-03",98.8877,100.0163,98.4167,99.8701,412100.0],["2015-02-04",99.1313,100.2031,98.6035,98.8227,399900.0],["2015-02-05",98.709,99.3099,97.483,97.9458,823800.0],["2015-02-06",97.9377,98.0026,96.6061,97.0933,697100.0],["2015-02-09",96.7604,97.1664,95.4207,95.7779,642600.0],["2015-02-10",96.3625,97.6616,95.9646,97.5236,658100.0],["2015-02-11",97.4992,98.433,96.7116,96.9958,472800.0],["2015-02-12",97.6454,98.0839,96.3544,97.2963,478500.0],["2015-02-13",97.5967,97.8565,97.0202,97.5885,474400.0],["2015-02-17",97.548,97.7997,96.6548,97.6211,533300.0],["2015-02-18",97.4343,97.9052,96.9471,97.5236,519800.0],["2015-02-19",97.1258,97.7916,96.8335,97.4343,388100.0],["2015-02-20",97.2069,97.686,96.8091,97.4992,720400.0],["2015-02-23",97.5236,98.1732,97.0608,97.2313,499500.0],["2015-02-24",97.6129,97.6779,96.7604,97.1257,359900.0],["2015-02-25",96.7198,97.7428,96.4681,96.6223,358400.0],["2015-02-26",96.6711,97.2963,96.1758,96.9309,494100.0],["2015-02-27",97.1339,97.686,96.4193,97.3369,612400.0],["2015-03-02",97.5155,100.0325,96.9633,98.9851,688200.0],["2015-03-03",99.0257,99.0257,97.5723,98.571,657400.0],["2015-03-04",97.9539,98.4249,97.0851,97.3937,569600.0],["2015-03-05",97.004,98.2706,95.9484,97.9864,666800.0],["2015-03-06",97.8159,98.3762,96.874,97.345,643300.0],["2015-03-09",97.5967,97.751,96.2813,96.9309,445700.0],["2015-03-10",95.9565,96.4762,94.5518,95.3151,847700.0],["2015-03-11",95.2664,97.5073,94.633,97.4992,839600.0],["2015-03-12",97.7428,99.9432,97.5155,99.8377,561400.0],["2015-03-13",99.7159,100.7714,99.2936,100.5846,739600.0],["2015-03-16",100.9744,102.5333,100.2842,102.2492,749500.0],["2015-03-17",102.3222,102.4684,101.1124,101.7701,440900.0],["2015-03-18",101.6321,102.444,100.2274,102.1436,559300.0],["2015-03-19",101.494,102.4603,101.2099,102.0056,402100.0],["2015-03-20",102.5577,102.9799,102.0056,102.3628,1086100.0],["2015-03-23",102.3628,105.3265,101.9081,104.482,860600.0],["2015-03-24",104.7094,105.2696,103.7837,104.6038,812700.0],["2015-03-25",104.953,105.1966,103.3534,103.3859,1251100.0],["2015-03-26",105.562,110.4093,105.156,109.6136,2205300.0],["2015-03-27",109.7516,111.1969,109.6217,110.6935,1002000.0],["2015-03-30",111.14,114.469,110.7341,113.4947,1110700.0],["2015-03-31",113.6571,113.7789,111.9682,112.6908,1049900.0],["2015-04-01",112.431,112.6827,110.6772,111.9926,855800.0],["2015-04-02",112.3499,113.9332,111.6597,113.1537,735300.0],["2015-04-06",112.4716,114.0874,112.3011,113.4785,712500.0],["2015-04-07",113.722,113.722,112.0819,112.2199,416100.0],["2015-04-08",112.1144,113.243,111.6191,111.8627,838200.0],["2015-04-09",111.8627,112.496,111.2781,112.017,449000.0],["2015-04-10",111.9276,112.4716,110.9858,111.2537,579700.0],["2015-04-13",110.8559,111.3187,110.3849,110.4255,516500.0],["2015-04-14",110.3443,111.1157,108.9721,109.7678,537400.0],["2015-04-15",109.8815,110.4092,109.6054,109.6704,561300.0],["2015-04-16",109.3781,110.0764,108.9153,108.9884,349900.0],["2015-04-17",108.1033,108.5093,107.1777,107.5106,351400.0],["2015-04-20",108.3226,108.8097,107.3482,108.6717,428200.0],["2015-04-21",109.3213,110.0358,108.0953,109.6055,771600.0],["2015-04-22",110.1089,111.6272,109.2401,111.2212,829300.0],["2015-04-23",111.2537,112.5934,110.8071,112.0332,475500.0],["2015-04-24",112.0494,112.1387,110.9289,112.0494,436800.0],["2015-04-27",112.1956,112.6584,110.8559,110.9289,699200.0],["2015-04-28",110.6772,111.2294,108.9153,110.8559,380400.0],["2015-04-29",110.8071,110.9614,109.443,110.2956,409500.0],["2015-04-30",109.8239,110.1167,108.5796,109.0838,479700.0],["2015-05-01",108.3601,111.2878,108.3601,111.2472,334700.0],["2015-05-04",111.7514,112.6297,110.9544,111.9222,596600.0],["2015-05-05",111.9872,112.1336,109.7263,110.3444,336500.0],["2015-05-06",110.2956,111.2065,109.3359,109.6775,400200.0],["2015-05-07",109.5393,111.2065,109.5393,110.8893,327100.0],["2015-05-08",112.3532,113.4267,111.4911,111.6294,251900.0],["2015-05-11",111.6294,112.4427,110.198,110.6291,360600.0],["2015-05-12",110.0842,111.6782,109.1083,110.995,477900.0],["2015-05-13",111.0194,111.9303,109.8809,109.9784,340700.0],["2015-05-14",110.2712,110.5396,107.3841,108.0022,1110800.0],["2015-05-15",107.7013,108.8968,107.7013,108.3438,1206000.0],["2015-05-18",107.5793,109.4498,107.1808,109.0838,795500.0],["2015-05-19",109.7345,110.6941,108.7016,108.7667,657900.0],["2015-05-20",109.0269,110.995,108.5959,110.5559,485200.0],["2015-05-21",110.4989,111.2309,110.1086,110.93,465300.0],["2015-05-22",110.5884,111.5887,110.3769,111.1251,404900.0],["2015-05-26",110.5721,110.8649,108.4414,109.3604,1007100.0],["2015-05-27",109.7426,111.7188,108.2055,108.3112,1098500.0],["2015-05-28",105.1069,107.9452,104.5458,107.6606,1780900.0],["2015-05-29",108.0103,108.7911,104.8793,105.1802,1118300.0],["2015-06-01",105.5624,106.213,104.7166,105.4648,668700.0],["2015-06-02",105.2046,106.5546,105.05,105.6519,585000.0],["2015-06-03",105.5868,107.376,105.3753,107.319,515900.0],["2015-06-04",106.3187,108.1079,105.725,106.4651,569600.0],["2015-06-05",106.644,106.8961,105.725,106.5383,343800.0],["2015-06-08",106.6522,107.0181,105.0988,105.1639,441300.0],["2015-06-09",105.66,106.4001,105.1883,106.1235,578100.0],["2015-06-10",106.3106,107.2459,106.1724,106.8067,432700.0],["2015-06-11",107.3028,108.1486,105.8715,106.2049,472500.0],["2015-06-12",106.0666,107.2459,106.026,106.6929,319300.0],["2015-06-15",107.1157,107.1157,105.4973,106.1886,510700.0],["2015-06-16",106.213,107.5712,105.7494,107.1239,492900.0],["2015-06-17",107.4817,108.4088,107.0588,107.6118,359000.0],["2015-06-18",107.5874,108.7748,107.5874,108.3519,307500.0],["2015-06-19",108.417,108.4251,106.9124,106.9531,612500.0],["2015-06-22",108.2218,108.9131,107.1808,107.8396,485200.0],["2015-06-23",108.0917,108.97,107.7013,108.2462,462700.0],["2015-06-24",108.3112,108.3112,105.2533,105.8552,676200.0],["2015-06-25",107.3679,107.3679,105.3509,106.0992,808600.0],["2015-06-26",106.5058,107.1239,105.4567,106.3594,1133100.0],["2015-06-29",105.6925,106.0422,103.8545,103.8708,507900.0],["2015-06-30",104.6922,104.8467,103.9115,104.2937,554000.0],["2015-07-01",105.2371,105.2371,101.8295,103.391,506700.0],["2015-07-02",103.7244,105.6763,102.5858,103.0331,419900.0],["2015-07-06",101.9515,104.2042,101.7075,102.6753,472900.0],["2015-07-07",103.0331,103.212,100.268,101.6668,1195400.0],["2015-07-08",100.5689,101.2846,98.8936,99.0074,1010000.0],["2015-07-09",100.0321,100.7153,97.6574,98.186,1280400.0],["2015-07-10",99.2677,99.6092,98.243,98.9261,589000.0],["2015-07-13",99.8532,100.699,99.5035,100.4144,723100.0],["2015-07-14",100.5038,101.4228,100.0809,101.0406,430900.0],["2015-07-15",100.9755,101.8783,100.1785,100.4957,482500.0],["2015-07-16",100.7153,101.2683,99.8451,99.9346,546400.0],["2015-07-17",99.959,100.0728,98.918,99.4466,431400.0],["2015-07-20",99.471,100.1867,98.6089,99.7475,455800.0],["2015-07-21",99.8532,100.7234,98.7228,99.9996,465800.0],["2015-07-22",99.5523,100.699,99.5523,100.6014,319600.0],["2015-07-23",100.6258,101.9189,100.1541,100.4307,543300.0],["2015-07-24",100.2761,100.634,98.2023,98.4381,296600.0],["2015-07-27",98.8204,99.1701,96.2179,96.47,1437200.0],["2015-07-28",96.9498,98.7472,96.348,98.2999,16789000.0],["2015-07-29",98.3893,99.6987,98.1616,99.04,896600.0],["2015-07-30",98.9015,99.3903,98.2497,99.2762,613700.0],["2015-07-31",99.0725,99.3903,97.883,98.7629,696800.0],["2015-08-03",98.8363,99.1296,97.8179,98.8363,663400.0],["2015-08-04",98.9503,99.651,98.5104,99.0155,500900.0],["2015-08-05",99.8058,100.482,99.0318,99.3821,387200.0],["2015-08-06",99.2518,99.317,97.5164,97.8097,367500.0],["2015-08-07",97.7038,98.2904,97.1416,98.046,309300.0],["2015-08-10",98.9341,99.4718,98.4045,99.0807,411300.0],["2015-08-11",98.1438,98.6407,97.4268,97.7608,482900.0],["2015-08-12",96.9461,97.7119,96.0173,97.5653,482500.0],["2015-08-13",97.6305,98.7792,97.329,98.046,474200.0],["2015-08-14",98.2252,99.4962,97.7201,98.6978,510100.0],["2015-08-17",98.4778,100.6206,98.3067,100.4739,427000.0],["2015-08-18",100.368,101.9323,99.5125,101.1339,494400.0],["2015-08-19",101.8834,103.9365,100.7754,103.0648,1181300.0],["2015-08-20",102.6737,103.9203,102.4374,102.47,1128900.0],["2015-08-21",101.4434,101.9893,99.6999,100.311,856500.0],["2015-08-24",98.0623,98.0623,95.3003,97.5816,1471300.0],["2015-08-25",98.5511,99.7081,95.7321,95.781,838900.0],["2015-08-26",97.4186,98.8933,94.8522,98.82,1505200.0],["2015-08-27",108.6295,113.9823,107.2281,113.1024,2540800.0],["2015-08-28",113.9987,115.3593,111.9781,113.7868,1061100.0],["2015-08-31",113.5179,116.451,112.418,112.4343,1209300.0],["2015-09-01",110.6012,111.4729,108.491,109.2161,1428500.0],["2015-09-02",110.4871,112.5321,109.0369,112.4995,687400.0],["2015-09-03",112.744,113.9661,111.1471,111.75,794200.0],["2015-09-04",111.3018,112.7765,110.3486,111.2366,621500.0],["2015-09-08",111.7581,114.4467,111.7092,113.8927,605200.0],["2015-09-09",114.9926,115.7584,111.8803,112.1736,442200.0],["2015-09-10",112.1981,113.4202,111.6848,112.3692,724400.0],["2015-09-11",111.7662,113.5098,111.1144,113.4446,416100.0],["2015-09-14",113.2246,113.6727,111.8395,112.695,391900.0],["2015-09-15",112.9883,113.1024,111.2122,111.9618,702600.0],["2015-09-16",111.7988,113.2083,111.0818,113.0209,516500.0],["2015-09-17",113.0861,114.4467,112.0188,112.3202,485000.0],["2015-09-18",110.9515,113.1187,110.7886,111.5137,940500.0],["2015-09-21",112.2714,113.1513,111.0737,112.9069,410200.0],["2015-09-22",111.4892,113.2165,111.0818,112.9232,522600.0],["2015-09-23",112.7276,116.2962,112.7276,115.4244,987900.0],["2015-09-24",114.5038,115.7177,113.5587,115.3674,730200.0],["2015-09-25",116.2636,116.4021,113.1758,114.072,500600.0],["2015-09-28",113.689,114.797,110.87,112.3854,587600.0],["2015-09-29",112.2062,113.1594,108.1814,109.0124,1145600.0],["2015-09-30",110.1449,111.6277,108.5887,110.9107,821200.0],["2015-10-01",111.4159,111.5788,108.9309,109.9657,637000.0],["2015-10-02",109.0776,111.1796,107.5051,111.1715,636300.0],["2015-10-05",112.0758,113.0128,111.3018,112.6706,608300.0],["2015-10-06",112.6136,113.3387,110.0553,110.9271,530400.0],["2015-10-07",111.9699,112.7439,110.2427,112.6787,773900.0],["2015-10-08",112.3284,116.1169,112.3284,115.6362,738100.0],["2015-10-09",115.4652,116.9806,114.1942,116.508,737800.0],["2015-10-12",116.5488,119.5389,116.394,117.942,846000.0],["2015-10-13",117.559,118.2679,115.9459,116.231,452700.0],["2015-10-14",115.9866,116.7769,114.3489,114.8133,448400.0],["2015-10-15",115.1881,116.5895,114.5282,115.4081,777500.0],["2015-10-16",116.3044,117.2657,115.1556,116.4999,574900.0],["2015-10-19",116.1822,119.0826,114.9926,119.0093,697300.0],["2015-10-20",119.7181,122.7408,118.3168,118.8382,913600.0],["2015-10-21",119.0011,119.824,118.0316,119.2293,829800.0],["2015-10-22",120.3373,121.7468,119.6774,120.2477,768900.0],["2015-10-23",120.8425,120.9321,117.6813,117.942,1135600.0],["2015-10-26",118.0642,120.761,117.4938,120.4025,582600.0],["2015-10-27",120.1255,120.541,118.773,120.3373,363600.0],["2015-10-28",120.4921,122.1867,119.8647,121.7794,588900.0],["2015-10-29",122.1466,123.2073,121.4938,122.8565,516400.0],["2015-10-30",122.8156,124.2435,121.5428,123.1583,477000.0],["2015-11-02",123.0931,123.1502,120.5474,121.7141,662400.0],["2015-11-03",121.3633,121.4938,120.0986,120.89,602200.0],["2015-11-04",120.9961,122.0242,120.3107,120.9227,424700.0],["2015-11-05",121.4612,122.1384,119.658,120.5637,347900.0],["2015-11-06",120.2699,120.9635,118.0261,119.6498,451000.0],["2015-11-09",119.5519,120.2862,117.1204,119.8212,723600.0],["2015-11-10",119.7232,122.4485,119.5111,122.1711,665300.0],["2015-11-11",122.0731,122.7993,118.2056,118.3606,613800.0],["2015-11-12",117.9853,120.5473,115.0071,115.1621,688800.0],["2015-11-13",114.3217,114.5012,109.6463,111.3108,1546200.0],["2015-11-16",111.1395,113.1304,110.2501,113.1304,660100.0],["2015-11-17",113.9953,114.3951,111.5067,112.5348,836400.0],["2015-11-18",112.9427,115.2927,111.9962,114.7133,962700.0],["2015-11-19",115.0479,115.0479,112.6082,113.9953,746400.0],["2015-11-20",114.9336,115.8149,111.8983,112.2737,1783600.0],["2015-11-23",112.445,115.8475,112.2818,114.7623,2062100.0],["2015-11-24",110.5194,112.4369,107.4678,110.0625,4604400.0],["2015-11-25",109.7932,111.5883,109.7443,110.4705,861500.0],["2015-11-27",110.3807,110.8294,107.8186,108.553,499200.0],["2015-11-30",108.2592,108.5204,105.7054,107.2067,1351600.0],["2015-12-01",107.8513,108.2674,104.8568,106.9211,3270700.0],["2015-12-02",106.6845,108.1287,105.1423,105.6156,1253800.0],["2015-12-03",105.9909,106.7579,103.7879,104.408,1379700.0],["2015-12-04",104.612,106.611,103.6492,106.097,1094300.0],["2015-12-07",105.6809,106.3581,103.3391,104.0163,1421700.0],["2015-12-08",103.0943,104.0,101.4053,101.8867,1302700.0],["2015-12-09",101.1769,102.3926,97.8233,98.7535,2256300.0],["2015-12-10",99.0309,100.5159,97.8804,99.0962,1536000.0],["2015-12-11",98.3537,98.982,95.1552,95.7508,1811300.0],["2015-12-14",95.3021,95.9548,93.9394,95.2939,1325900.0],["2015-12-15",96.0201,96.1914,94.4861,95.4571,1353300.0],["2015-12-16",96.2567,97.5867,94.5432,95.4652,1326200.0],["2015-12-17",95.5142,96.0691,94.9104,94.992,1027200.0],["2015-12-18",94.2658,95.4653,93.7355,93.8089,1118600.0],["2015-12-21",94.0292,96.8116,93.6457,95.8488,1198600.0],["2015-12-22",96.0201,99.341,94.6575,98.5006,1630200.0],["2015-12-23",99.0717,100.9157,98.8759,99.4552,1137000.0],["2015-12-24",98.827,98.827,97.0727,97.6194,506100.0],["2015-12-28",97.9212,99.4715,97.6438,98.6393,1244100.0],["2015-12-29",99.2023,100.1896,98.9085,99.4797,922000.0],["2015-12-30",99.3002,99.6918,98.166,99.3573,762100.0],["2015-12-31",99.2023,102.466,98.9004,100.9239,1711600.0],["2016-01-04",99.4715,102.4171,99.0228,101.8541,2173400.0],["2016-01-05",102.1805,103.6736,99.8632,102.466,1779300.0],["2016-01-06",101.2585,104.359,100.9239,103.8776,2765300.0],["2016-01-07",104.4406,110.6337,104.1224,108.7488,3500800.0],["2016-01-08",109.1078,110.3399,102.5803,103.5676,2834900.0],["2016-01-11",103.8369,104.2775,101.5033,102.9556,1866900.0],["2016-01-12",104.0326,105.7869,101.5522,103.5839,998600.0],["2016-01-13",104.0327,104.3835,100.9892,101.1932,1197800.0],["2016-01-14",101.389,102.5966,99.137,101.5848,1576500.0],["2016-01-15",99.2104,101.2666,96.885,99.1533,1755900.0],["2016-01-19",99.6755,102.2865,98.166,99.7163,1300500.0],["2016-01-20",98.6229,99.6021,95.0491,98.4353,1126500.0],["2016-01-21",98.7127,99.8061,96.6566,97.5296,1272300.0],["2016-01-22",98.6148,100.6383,98.0355,99.9856,776300.0],["2016-01-25",99.8713,99.8713,96.1996,96.8605,950400.0],["2016-01-26",97.0972,97.6846,95.2531,96.7708,1099100.0],["2016-01-27",97.1135,97.8478,95.6611,96.7871,973100.0],["2016-01-28",97.2776,97.2776,92.0213,92.6916,1941900.0],["2016-01-29",93.4846,95.1113,90.0349,94.8252,1925100.0],["2016-02-01",94.5963,98.798,93.8116,98.6019,1618700.0],["2016-02-02",97.4002,98.5119,93.4927,94.1631,1474500.0],["2016-02-03",94.6372,95.0214,89.2093,91.0077,2394900.0],["2016-02-04",90.8114,91.539,88.7678,89.7733,1449900.0],["2016-02-05",89.291,89.8959,84.4598,85.9803,2718100.0],["2016-02-08",85.5634,86.4462,80.2336,82.1055,2062300.0],["2016-02-09",81.5006,82.6941,76.8493,78.7049,2489800.0],["2016-02-10",79.3425,81.3371,78.5987,79.2199,1725500.0],["2016-02-11",77.6585,78.9419,76.3915,77.4215,1460100.0],["2016-02-12",78.0755,80.9611,77.1354,80.6259,1131400.0],["2016-02-16",81.8276,86.2255,81.7459,85.1383,1916200.0],["2016-02-17",86.0865,87.934,84.4598,86.1356,1799000.0],["2016-02-18",84.4435,85.8004,83.4298,84.9585,1504400.0],["2016-02-19",85.1465,86.4871,83.6097,84.8685,1132400.0],["2016-02-22",85.0566,85.4244,83.765,84.2309,1276600.0],["2016-02-23",84.0592,84.1982,80.724,81.8848,2224500.0],["2016-02-24",80.3235,80.3725,78.3779,80.0864,3060900.0],["2016-02-25",80.1191,81.427,78.5169,79.4324,1585300.0],["2016-02-26",80.1273,82.0483,79.1055,81.0347,1588800.0],["2016-02-29",89.103,91.9559,88.2855,88.6125,6490600.0],["2016-03-01",90.3864,92.3319,89.7324,91.9314,2216800.0],["2016-03-02",91.7679,94.3347,91.0485,92.3401,1629500.0],["2016-03-03",91.4981,93.8279,90.7379,91.5554,2319900.0],["2016-03-04",91.8088,92.7734,91.0077,91.4409,1247900.0],["2016-03-07",90.9913,92.4464,90.9913,91.6861,1215600.0],["2016-03-08",91.1385,91.678,87.8686,89.1112,1158000.0],["2016-03-09",89.9204,90.6725,86.8958,88.3591,1369500.0],["2016-03-10",89.5199,91.0404,88.073,89.6343,966900.0],["2016-03-11",90.1166,91.9477,89.855,90.9096,970700.0],["2016-03-14",90.4436,91.9641,90.2392,91.5145,1461300.0],["2016-03-15",90.9504,91.4654,90.1657,91.1875,936400.0],["2016-03-16",91.0812,93.738,91.0812,92.7979,1151100.0],["2016-03-17",92.7815,95.5445,92.4954,94.866,1367600.0],["2016-03-18",95.4955,97.1141,94.5391,95.9942,1577300.0],["2016-03-21",95.8633,96.6154,95.005,96.4846,1015900.0],["2016-03-22",95.5773,97.3103,95.2584,96.6972,1008100.0],["2016-03-23",96.6972,97.2285,94.5881,96.4683,1402400.0],["2016-03-24",101.9861,102.5502,98.1277,99.2558,3463400.0],["2016-03-28",99.4847,101.0951,98.7571,100.343,1442700.0],["2016-03-29",100.4248,101.2259,99.4438,100.4738,1166000.0],["2016-03-30",100.5883,101.2014,97.7926,97.8334,1898200.0],["2016-03-31",98.749,101.4466,98.3321,101.3894,1202300.0],["2016-04-01",100.5474,102.0597,100.1469,101.3403,1484600.0],["2016-04-04",101.3648,101.4384,98.749,98.937,881700.0],["2016-04-05",97.719,98.986,96.8688,97.9806,591500.0],["2016-04-06",98.0215,99.1904,97.2694,98.1277,671800.0],["2016-04-07",97.8253,99.2967,94.2775,94.8824,1523900.0],["2016-04-08",95.332,95.8634,92.2584,93.1903,1491800.0],["2016-04-11",93.9423,94.0241,91.4246,91.7597,1214600.0],["2016-04-12",91.8905,92.4709,90.3945,91.9722,891100.0],["2016-04-13",92.3646,94.7026,92.3646,94.3184,1250800.0],["2016-04-14",94.3919,94.3919,91.9559,92.0458,1449700.0],["2016-04-15",92.1521,92.6507,90.7461,91.6371,851600.0],["2016-04-18",91.0649,93.0186,91.0649,92.5445,964900.0],["2016-04-19",93.0921,93.1902,90.2147,91.4654,777100.0],["2016-04-20",91.7434,92.4954,89.7815,91.7107,1316000.0],["2016-04-21",92.2093,92.43,91.4818,91.6453,685700.0],["2016-04-22",91.5553,92.3892,91.1139,91.4818,968300.0],["2016-04-25",91.2938,91.2938,89.1847,89.3973,788800.0],["2016-04-26",89.1684,91.2938,88.6289,91.1548,722700.0],["2016-04-27",91.0155,92.1052,90.5484,91.7037,446200.0],["2016-04-28",90.2535,91.6136,88.8278,89.0572,639700.0],["2016-04-29",88.8851,89.2129,87.7298,88.9507,649600.0],["2016-05-02",89.4997,89.9749,88.5,89.7045,553000.0],["2016-05-03",88.6639,91.0565,88.287,89.639,866400.0],["2016-05-04",88.8442,90.2453,88.7213,89.7045,510300.0],["2016-05-05",89.557,89.8192,88.4099,89.0654,906200.0],["2016-05-06",88.5001,89.1719,86.6811,88.4837,897100.0],["2016-05-09",88.4345,89.0408,87.9675,88.1805,854800.0],["2016-05-10",87.8199,89.303,87.8199,88.582,960100.0],["2016-05-11",87.484,87.6397,83.6985,85.198,2342600.0],["2016-05-12",85.198,86.5909,84.4851,85.2963,904000.0],["2016-05-13",85.198,85.5421,83.7723,84.4769,1207200.0],["2016-05-16",84.4196,87.6315,84.4196,87.017,992900.0],["2016-05-17",87.1153,88.8523,86.0993,86.935,789200.0],["2016-05-18",86.2959,88.1149,86.0829,87.4758,794800.0],["2016-05-19",86.9023,89.4177,86.2222,89.0408,1388700.0],["2016-05-20",88.9097,89.0408,86.9023,87.8363,1192400.0],["2016-05-23",87.9757,89.6554,87.4922,88.4509,1452400.0],["2016-05-24",88.5164,88.9179,86.4844,86.6729,1751500.0],["2016-05-25",86.8285,89.1555,86.8121,88.795,2235800.0],["2016-05-26",89.2948,89.385,78.6512,79.4788,9944700.0],["2016-05-27",78.725,81.773,78.7004,81.5928,3783800.0],["2016-05-31",81.4207,81.6911,80.1753,81.093,2047200.0],["2016-06-01",80.9209,81.347,80.3064,80.8963,1499300.0],["2016-06-02",80.8389,81.1421,69.4825,75.5704,11586700.0],["2016-06-03",75.4967,75.7097,71.6784,72.2602,3837000.0],["2016-06-06",71.6702,71.8914,69.0482,70.7853,4353800.0],["2016-06-07",70.8754,71.0475,68.9499,70.3838,2971000.0],["2016-06-08",71.154,74.1529,70.5477,73.1778,4561600.0],["2016-06-09",72.9238,74.3004,72.4486,73.4155,2611300.0],["2016-06-10",72.2929,73.8333,72.0225,73.0303,2418100.0],["2016-06-13",72.9238,73.0058,69.9086,70.0642,1463100.0],["2016-06-14",70.1134,70.138,66.9342,68.7205,2895800.0],["2016-06-15",69.122,69.4251,67.8356,67.9994,2123700.0],["2016-06-16",67.8601,68.4829,66.6311,67.2047,1576300.0],["2016-06-17",67.1964,70.097,67.1637,69.5644,2741100.0],["2016-06-20",70.3183,73.309,70.3183,70.4739,2802000.0],["2016-06-21",70.5395,71.1868,69.0073,69.8348,1735800.0],["2016-06-22",69.7447,70.4083,69.4005,70.0314,1439100.0],["2016-06-23",70.0888,70.9737,69.6464,70.9246,1606700.0],["2016-06-24",69.1138,69.8676,66.9015,67.2047,2846400.0],["2016-06-27",66.5,66.8523,63.0914,64.9432,4621200.0],["2016-06-28",66.3771,67.9339,65.484,66.1395,1423000.0],["2016-06-29",66.7868,67.9011,66.7786,67.1883,1350400.0],["2016-06-30",67.1882,67.8028,66.2296,67.5242,1822100.0],["2016-07-01",67.4095,69.4825,67.4095,68.9499,1241100.0],["2016-07-05",67.9093,68.9089,65.0169,66.6065,1816500.0],["2016-07-06",66.2296,67.6307,65.7789,67.2538,1632400.0],["2016-07-07",67.475,69.2285,66.9261,67.5734,803000.0],["2016-07-08",67.5734,69.4087,67.5734,69.0154,984100.0],["2016-07-11",69.4661,71.9242,69.4661,71.9242,2072300.0],["2016-07-12",72.4076,73.6613,72.4076,72.9812,2148500.0],["2016-07-13",72.973,73.1205,71.7439,72.7354,1099400.0],["2016-07-14",73.4646,75.046,73.1205,75.046,2416800.0],["2016-07-15",75.1361,75.1853,73.7432,74.0218,1790700.0],["2016-07-18",74.1365,75.9309,74.0792,75.595,1456700.0],["2016-07-19",75.2509,75.3164,73.5548,74.0628,1353600.0],["2016-07-20",74.5298,74.5544,73.0303,73.3745,1697800.0],["2016-07-21",73.3745,73.6039,71.2605,71.662,1919800.0],["2016-07-22",71.957,73.522,71.5801,73.3581,1571900.0],["2016-07-25",73.3663,73.5711,72.7436,72.8091,910100.0],["2016-07-26",73.1041,73.3335,72.0963,73.3007,1258400.0],["2016-07-27",72.6351,73.9335,71.1888,71.6737,1732800.0],["2016-07-28",71.6737,71.8462,70.3178,71.4271,1463800.0],["2016-07-29",71.4518,72.3804,69.8001,72.2407,1669700.0],["2016-08-01",72.1996,72.3968,70.893,71.2382,776200.0],["2016-08-02",71.0984,71.2464,68.5839,68.6907,1052700.0],["2016-08-03",68.1483,69.4631,67.2691,69.3481,1001400.0],["2016-08-04",69.5207,70.8437,68.9126,70.8437,1139700.0],["2016-08-05",71.2053,72.2407,70.9998,71.4929,956700.0],["2016-08-08",71.5175,72.6187,71.4765,72.2325,775400.0],["2016-08-09",72.0352,72.6762,71.2053,72.0434,1026200.0],["2016-08-10",72.101,73.2104,71.4436,71.5504,600700.0],["2016-08-11",72.4543,74.6567,72.4543,74.4677,1040300.0],["2016-08-12",74.0403,75.1908,73.8349,74.9607,709400.0],["2016-08-15",74.9936,77.3931,74.9936,76.1523,1646000.0],["2016-08-16",75.8318,76.4234,73.4404,75.955,956300.0],["2016-08-17",76.0701,76.1523,74.0157,74.747,1152800.0],["2016-08-18",74.5169,76.4727,74.0979,76.3741,985000.0],["2016-08-19",76.1276,78.3463,75.7907,76.4645,1046300.0],["2016-08-22",75.6181,76.711,75.2976,75.9386,951800.0],["2016-08-23",76.0865,78.3135,76.0865,78.0587,1932500.0],["2016-08-24",77.8533,79.053,77.5081,78.4778,2402200.0],["2016-08-25",70.0959,72.0928,64.6805,68.5674,10811000.0],["2016-08-26",67.6224,67.7539,64.6805,66.2748,5141800.0],["2016-08-29",66.0282,67.6224,65.0667,65.8885,1589800.0],["2016-08-30",64.4011,66.6692,64.2614,65.6831,2071800.0],["2016-08-31",65.7159,67.6963,65.6913,67.3676,1780900.0],["2016-09-01",66.85,67.5731,64.8038,66.2583,1619500.0],["2016-09-02",66.8828,68.4852,66.4391,67.3841,1133900.0],["2016-09-06",67.458,67.5484,66.2336,66.6445,1803600.0],["2016-09-07",66.8746,67.8525,66.4144,67.7785,743100.0],["2016-09-08",67.7128,67.7292,66.9814,67.1951,757900.0],["2016-09-09",66.3076,66.5212,63.1767,63.1931,2449900.0],["2016-09-12",62.9466,64.8613,62.5357,64.5408,1753800.0],["2016-09-13",63.3657,65.0503,63.3492,64.8941,1620200.0],["2016-09-14",64.9435,66.1021,64.6887,65.075,2247700.0],["2016-09-15",64.6641,65.6831,64.5819,64.9188,1354200.0],["2016-09-16",64.7134,65.1654,63.5711,63.9081,2228400.0],["2016-09-19",64.0231,64.6969,63.3164,63.4397,1572000.0],["2016-09-20",63.5958,64.0724,61.7961,62.0591,1214800.0],["2016-09-21",62.4535,63.0452,61.5414,62.2974,1408800.0],["2016-09-22",62.8316,64.2039,62.7329,63.4972,1857500.0],["2016-09-23",63.226,64.9845,63.1109,64.8941,1438300.0],["2016-09-26",64.5655,64.6148,62.6426,62.7083,1057100.0],["2016-09-27",62.6672,62.7083,60.9251,61.377,1815700.0],["2016-09-28",61.5907,62.1002,60.6785,61.5496,1322600.0],["2016-09-29",61.4592,62.0098,59.7664,60.1198,1445600.0],["2016-09-30",60.5553,61.451,59.7007,61.2456,1315300.0],["2016-10-03",61.0484,62.2974,60.9991,62.2235,1118900.0],["2016-10-04",62.6097,64.245,62.3631,63.9491,1545500.0],["2016-10-05",64.4011,67.4745,64.3354,66.9157,2803600.0],["2016-10-06",66.8582,67.6224,66.0857,66.9979,1347200.0],["2016-10-07",67.4087,67.5813,65.4201,65.7981,1324100.0],["2016-10-10",65.9789,67.3594,65.9789,67.0225,810300.0],["2016-10-11",66.5459,67.6142,65.8967,66.0693,1311100.0],["2016-10-12",66.0693,67.1294,65.9871,66.6116,951300.0],["2016-10-13",66.0693,67.0472,66.0529,66.6034,1230000.0],["2016-10-14",67.2362,68.1155,66.4884,66.6034,819500.0],["2016-10-17",66.4226,66.9403,65.2147,65.4776,822500.0],["2016-10-18",65.7406,66.8582,65.7406,66.0693,662400.0],["2016-10-19",66.1186,67.3184,65.7241,66.4802,643100.0],["2016-10-20",66.472,67.1129,66.3405,66.5048,884400.0],["2016-10-21",65.8803,67.0718,65.2968,65.7488,893000.0],["2016-10-24",66.0282,66.3487,65.264,65.5105,899100.0],["2016-10-25",64.9024,66.702,64.6312,66.6938,845400.0],["2016-10-26",66.2404,68.6394,66.1167,67.9799,1149900.0],["2016-10-27",68.12,68.7466,65.9518,66.0838,827900.0],["2016-10-28",65.8777,67.8397,65.8777,66.2899,861300.0],["2016-10-31",66.6196,67.3863,66.5702,66.9906,716800.0],["2016-11-01",66.9164,67.4276,65.8777,66.5454,1267600.0],["2016-11-02",66.3311,66.8752,65.5149,66.1167,1147100.0],["2016-11-03",66.4383,67.9222,65.8859,66.5949,1399100.0],["2016-11-04",66.6114,68.458,66.463,67.0978,1055000.0],["2016-11-07",67.9387,69.8513,67.9304,68.9444,984700.0],["2016-11-08",68.9362,69.2165,67.7738,68.3179,783500.0],["2016-11-09",67.073,71.6402,66.9494,71.5165,1513300.0],["2016-11-10",72.0771,75.045,71.8628,74.0227,1545000.0],["2016-11-11",73.998,74.74,73.5611,74.2948,1206900.0],["2016-11-14",74.9131,76.801,74.4597,76.2074,1568700.0],["2016-11-15",76.8751,77.8562,72.547,73.8661,3213100.0],["2016-11-16",73.4539,75.5478,72.8685,74.8966,1192600.0],["2016-11-17",75.1274,76.0755,74.5833,75.9436,1576500.0],["2016-11-18",75.3253,75.3253,72.2832,73.3385,1787700.0],["2016-11-21",73.5611,73.8331,71.5083,73.2725,2560900.0],["2016-11-22",81.5907,83.6435,74.0804,74.8471,5864700.0],["2016-11-23",74.9461,77.6006,74.3525,77.378,1353200.0],["2016-11-25",77.7325,78.2601,76.2816,76.7267,490000.0],["2016-11-28",76.6113,77.8974,75.8446,76.0425,1149100.0],["2016-11-29",76.6443,77.4934,75.4902,75.6963,1398000.0],["2016-11-30",75.5643,77.1884,74.7482,75.2593,1337600.0],["2016-12-01",75.7045,76.7432,75.0779,75.2263,1237200.0],["2016-12-02",75.5314,76.6526,74.8801,75.9024,1459000.0],["2016-12-05",76.4217,77.6006,75.9271,77.1967,1598700.0],["2016-12-06",76.0508,77.6748,76.0508,77.477,1871600.0],["2016-12-07",77.9056,78.7712,77.1307,78.5569,1253700.0],["2016-12-08",78.3178,81.7721,77.6583,80.8323,1529900.0],["2016-12-09",80.5437,81.5165,79.4225,81.3846,1782000.0],["2016-12-12",81.195,81.3846,79.3236,79.4638,956900.0],["2016-12-13",79.5297,79.9996,77.7655,79.2824,900700.0],["2016-12-14",79.6204,79.8595,77.8232,78.2931,961700.0],["2016-12-15",78.5734,79.7605,78.1695,78.3343,849900.0],["2016-12-16",78.2931,79.0351,76.8751,77.5512,2840300.0],["2016-12-19",77.4934,78.9856,77.4934,77.8314,836500.0],["2016-12-20",78.3178,79.3071,77.8809,78.4662,596000.0],["2016-12-21",78.3591,78.8207,77.5429,78.12,679400.0],["2016-12-22",77.7243,78.6888,76.8422,76.9988,1210700.0],["2016-12-23",77.2544,78.1365,76.3805,76.8422,948000.0],["2016-12-27",76.7845,78.3178,76.7845,77.2544,1132400.0],["2016-12-28",77.6418,78.2766,76.6361,77.2461,936000.0],["2016-12-29",77.2791,78.3508,76.9988,77.4522,709400.0],["2016-12-30",77.4192,78.3096,77.1142,77.7078,979500.0],["2017-01-03",78.1447,79.0763,77.4687,78.2684,1337700.0],["2017-01-04",78.6229,79.4638,78.392,78.8372,1050000.0],["2017-01-05",77.8644,77.8644,71.9947,72.5223,2754600.0],["2017-01-06",72.5553,72.984,71.8216,72.7284,1135800.0],["2017-01-09",72.4152,72.6295,70.28,70.9972,1304100.0],["2017-01-10",70.8653,72.5388,70.6262,72.1019,1121900.0],["2017-01-11",67.3121,70.3212,67.1884,69.8265,4111200.0],["2017-01-12",69.3566,71.1868,68.862,69.5463,3726800.0],["2017-01-13",69.909,70.3212,65.9189,66.5949,3152000.0],["2017-01-17",66.5124,68.5652,66.3805,66.8999,1635300.0],["2017-01-18",66.9659,67.6501,65.6716,67.6254,1327200.0],["2017-01-19",67.5759,67.9799,66.2404,66.5867,742800.0],["2017-01-20",66.8175,67.5595,66.1827,66.5454,840800.0],["2017-01-23",66.3806,66.801,65.9684,66.7021,726700.0],["2017-01-24",67.1143,68.3674,66.6526,68.2025,832700.0],["2017-01-25",68.3761,69.6745,68.2438,68.6242,1190300.0],["2017-01-26",68.7483,69.2114,67.7393,67.7724,618800.0],["2017-01-27",67.7642,67.7642,66.1019,66.1515,785600.0],["2017-01-30",66.044,66.2755,64.6629,65.4651,816500.0],["2017-01-31",65.0516,65.4403,63.1164,64.2329,2117300.0],["2017-02-01",63.8359,64.9689,63.563,63.6871,1510600.0],["2017-02-02",63.8856,63.8856,62.6616,62.951,1204300.0],["2017-02-03",63.4059,64.0179,63.0172,63.0999,983200.0],["2017-02-06",63.0337,63.1578,60.7512,61.2474,3229400.0],["2017-02-07",61.4459,61.9834,59.4528,59.5024,1984600.0],["2017-02-08",59.3784,60.0566,58.5432,59.916,1954000.0],["2017-02-09",59.916,61.297,59.8663,60.8835,1873000.0],["2017-02-10",60.9828,61.2557,59.6678,60.2798,1460500.0],["2017-02-13",60.7843,60.9414,59.9573,60.4535,890200.0],["2017-02-14",60.3708,62.4135,60.3708,61.7105,1019500.0],["2017-02-15",61.7188,62.6037,61.1978,62.3969,895900.0],["2017-02-16",62.1075,62.6699,60.6437,60.7678,874300.0],["2017-02-17",60.7016,61.8429,60.255,61.1234,909600.0],["2017-02-21",61.5369,62.4962,60.8008,61.603,1212100.0],["2017-02-22",61.6278,61.7684,60.4287,60.8753,798000.0],["2017-02-23",60.9249,61.3218,59.8167,59.858,1263800.0],["2017-02-24",59.8663,61.7023,59.5852,61.0324,1492200.0],["2017-02-27",60.9911,61.8098,60.1971,60.2716,848800.0],["2017-02-28",57.2034,57.6831,52.3076,52.5888,11317100.0],["2017-03-01",52.7707,54.6314,51.8775,53.6556,4288700.0],["2017-03-02",53.6556,54.5488,52.7955,54.5488,1900400.0],["2017-03-03",54.4991,54.8961,51.9354,53.4075,3312600.0],["2017-03-06",53.1346,54.4661,51.737,54.251,3650600.0],["2017-03-07",53.4902,53.7466,51.3565,52.3076,3018800.0],["2017-03-08",52.258,53.3248,52.1008,53.2586,2086900.0],["2017-03-09",52.0016,58.3943,51.8941,57.9064,7721100.0],["2017-03-10",58.0883,61.1151,57.6417,57.7327,4199500.0],["2017-03-13",57.8319,57.8319,56.3599,56.7982,1924800.0],["2017-03-14",56.914,57.0545,56.0704,56.0952,1258200.0],["2017-03-15",56.3185,56.7816,55.8389,56.5335,997200.0],["2017-03-16",56.4426,57.2034,56.211,56.9471,917200.0],["2017-03-17",57.4102,58.1048,55.8141,56.4426,1927800.0],["2017-03-20",56.4426,56.6493,55.4667,55.8223,923900.0],["2017-03-21",56.211,56.3516,54.6645,55.0036,1555100.0],["2017-03-22",54.9044,55.9629,54.0029,55.8141,1443100.0],["2017-03-23",55.9464,56.8974,55.4998,56.4343,1190300.0],["2017-03-24",56.3599,56.8478,55.4006,56.4591,1231900.0],["2017-03-27",55.8719,58.5349,55.8058,57.6086,2080100.0],["2017-03-28",57.5921,58.3612,57.1869,58.2702,1078400.0],["2017-03-29",58.5597,59.3784,58.2537,58.7416,1031600.0],["2017-03-30",58.4604,59.0228,57.774,58.4439,924400.0],["2017-03-31",58.3777,58.7664,57.2448,57.2861,1656700.0],["2017-04-03",57.3523,57.3605,55.6569,56.3102,1517400.0],["2017-04-04",56.0291,56.2358,54.3089,54.7638,1488500.0],["2017-04-05",55.0119,56.0043,54.772,54.9705,1107500.0],["2017-04-06",55.3592,56.5583,55.2517,55.8223,1017800.0],["2017-04-07",55.7314,56.6576,55.4419,56.3847,763600.0],["2017-04-10",56.5749,57.7244,56.2772,56.7651,805400.0],["2017-04-11",56.6824,56.9057,55.384,56.2028,701600.0],["2017-04-12",56.1366,56.1366,55.0945,55.4502,701100.0],["2017-04-13",55.4005,55.6404,54.8713,55.1359,661800.0],["2017-04-17",55.3923,55.5494,54.8547,55.3427,684700.0],["2017-04-18",55.26,55.4336,54.1104,54.466,897100.0],["2017-04-19",54.7886,55.2517,54.5488,54.7224,621400.0],["2017-04-20",55.1111,55.8802,54.8299,55.7479,685900.0],["2017-04-21",55.7148,56.0043,54.5736,54.6976,713400.0],["2017-04-24",55.4832,55.6983,54.6066,54.6645,588700.0],["2017-04-25",54.8961,55.4915,54.5901,55.3013,823200.0],["2017-04-26",55.3096,56.4811,55.1684,55.9327,629900.0],["2017-04-27",55.8746,55.9494,54.8028,55.0604,574200.0],["2017-04-28",55.1268,55.3927,54.0883,54.7031,909900.0],["2017-05-01",54.7945,55.7167,54.2628,54.3375,1228200.0],["2017-05-02",54.3458,54.7862,53.9055,54.5702,1013000.0],["2017-05-03",54.5702,55.1518,53.8058,54.0135,701800.0],["2017-05-04",54.2295,54.3126,53.0746,53.0913,516000.0],["2017-05-05",53.2907,54.969,52.5512,54.0135,1344300.0],["2017-05-08",54.1714,54.2544,53.4901,53.5565,712300.0],["2017-05-09",53.6313,54.3541,53.1827,53.9636,651200.0],["2017-05-10",53.947,53.947,52.0527,52.3767,1327300.0],["2017-05-11",52.0361,52.2023,50.3578,51.2468,1065100.0],["2017-05-12",50.9477,50.9477,49.7263,49.959,1030700.0],["2017-05-15",50.0088,50.499,49.5103,50.0088,1300700.0],["2017-05-16",49.9756,49.9756,48.3554,48.6213,1327300.0],["2017-05-17",48.6213,49.4355,48.0812,48.937,1915900.0],["2017-05-18",49.0866,50.3328,49.0866,49.2943,1122500.0],["2017-05-19",49.2361,49.7762,48.397,48.7293,1377700.0],["2017-05-22",48.6213,49.9257,48.3886,49.6598,1447000.0],["2017-05-23",49.61,49.7429,48.4634,48.505,1224500.0],["2017-05-24",46.0456,46.4943,43.9187,45.3062,4380700.0],["2017-05-25",45.9044,46.5525,41.3846,41.7917,9345800.0],["2017-05-26",41.6671,42.3401,39.9638,40.9692,4941900.0],["2017-05-30",40.8528,41.2184,39.4736,39.7811,4691000.0],["2017-05-31",39.7561,40.0635,38.2938,39.9638,4064200.0],["2017-06-01",40.1549,43.9519,39.9804,43.5448,5145900.0],["2017-06-02",43.3454,44.3258,43.0629,44.0433,2279200.0],["2017-06-05",43.8854,44.2427,43.6943,43.927,2491400.0],["2017-06-06",43.1377,45.1899,42.3899,44.8243,3156300.0],["2017-06-07",45.0652,47.2919,44.8243,46.6189,3573400.0],["2017-06-08",46.6189,48.3554,46.6189,47.3335,2435000.0],["2017-06-09",47.4332,50.1251,47.3833,49.4272,2999900.0],["2017-06-12",49.4189,50.7649,49.4189,49.7595,2796900.0],["2017-06-13",49.7346,50.4159,49.0533,49.153,2928000.0],["2017-06-14",49.3358,49.9756,48.4551,49.826,2088300.0],["2017-06-15",49.7263,50.2331,49.0616,49.7762,1829600.0],["2017-06-16",49.6183,50.2248,48.3554,50.2165,2190000.0],["2017-06-19",50.283,50.74,49.8759,50.5572,1837900.0],["2017-06-20",50.5572,50.7566,49.3857,49.4355,2060200.0],["2017-06-21",49.394,49.4355,46.2118,46.6937,2324600.0],["2017-06-22",46.8017,47.7157,46.1703,47.3418,1311800.0],["2017-06-23",47.1008,48.5881,46.3115,48.5299,2735100.0],["2017-06-26",48.5382,50.2581,48.2225,50.0587,1150300.0],["2017-06-27",50.0586,52.9334,50.0586,52.3435,2424800.0],["2017-06-28",52.5263,53.1079,52.2521,52.385,2051200.0],["2017-06-29",52.5512,54.404,51.7868,52.9251,1608100.0],["2017-06-30",52.9085,53.0082,51.7785,52.5429,1299800.0],["2017-07-03",53.1162,53.4984,52.0028,52.7921,1052400.0],["2017-07-05",52.6924,53.4153,51.8117,53.2491,1221100.0],["2017-07-06",52.8586,53.2408,50.9393,51.1554,1467100.0],["2017-07-07",51.0806,51.7204,50.499,51.5459,1294600.0],["2017-07-10",51.3714,51.3714,49.9257,50.6236,1168100.0],["2017-07-11",50.6652,50.6652,49.0367,49.9423,1688400.0],["2017-07-12",50.067,50.4076,49.045,49.0949,1151600.0],["2017-07-13",49.3358,50.4907,49.2029,50.283,1352700.0],["2017-07-14",50.3827,50.9726,49.718,49.7512,1694700.0],["2017-07-17",49.5685,50.4159,48.5216,48.6545,1861100.0],["2017-07-18",48.6794,49.0949,46.6937,47.4498,1791000.0],["2017-07-19",47.8901,48.8456,47.4664,48.5382,1099600.0],["2017-07-20",48.7958,49.6266,48.2059,48.8373,1079000.0],["2017-07-21",48.9536,49.0949,48.3222,48.8124,713700.0],["2017-07-24",48.6213,49.1364,47.7655,48.4136,870400.0],["2017-07-25",48.6213,51.2717,48.6047,51.0723,2003500.0],["2017-07-26",51.1558,51.231,49.8281,50.8468,1014200.0],["2017-07-27",50.9387,52.1078,50.6965,52.0493,1158900.0],["2017-07-28",51.9825,52.2581,50.8635,51.3646,693700.0],["2017-07-31",51.4648,51.4648,50.4961,51.0723,647200.0],["2017-08-01",51.089,51.5399,50.1788,51.2643,716100.0],["2017-08-02",50.8635,51.1892,48.9596,49.1684,794300.0],["2017-08-03",48.9429,50.3959,48.8761,50.0452,884400.0],["2017-08-04",50.1871,51.1057,50.1871,50.8218,1046900.0],["2017-08-07",50.8468,51.7988,50.1454,51.7487,868200.0],["2017-08-08",51.5566,52.4752,50.6798,51.7737,1181300.0],["2017-08-09",51.2894,51.9491,49.7529,50.3124,1547000.0],["2017-08-10",49.6443,49.7278,45.8448,46.4711,2136100.0],["2017-08-11",46.279,47.7571,46.0202,47.2143,1477400.0],["2017-08-14",47.6903,48.0995,46.8552,47.0139,1207800.0],["2017-08-15",46.897,46.897,44.3835,44.7342,2555900.0],["2017-08-16",45.0348,45.3605,44.1162,45.0014,1358900.0],["2017-08-17",44.8511,47.206,43.849,45.1768,2028000.0],["2017-08-18",44.8928,45.4523,44.0327,44.7509,1167600.0],["2017-08-21",44.8344,45.0849,43.7989,44.1079,1498600.0],["2017-08-22",44.2081,44.6089,43.2895,43.5484,1769200.0],["2017-08-23",43.4398,44.2164,42.6632,43.3313,3010800.0],["2017-08-24",52.0159,53.4355,50.0368,50.5546,12460400.0],["2017-08-25",51.7737,54.4626,51.2059,52.3416,5573400.0],["2017-08-28",53.185,53.5942,51.6568,52.3499,2379200.0],["2017-08-29",51.9491,52.6756,50.8635,52.4167,1882600.0],["2017-08-30",52.208,53.1432,52.0744,52.542,1361000.0],["2017-08-31",52.8426,53.3186,52.1913,52.6672,1372900.0],["2017-09-01",52.7925,53.9115,52.4418,53.7445,1516700.0],["2017-09-05",53.7528,54.1036,52.567,53.9115,1702600.0],["2017-09-06",54.2622,55.0889,53.8948,54.8384,1490600.0],["2017-09-07",55.0555,55.2225,53.7194,54.1871,1579600.0],["2017-09-08",54.5879,55.0722,53.9282,54.6881,1179000.0],["2017-09-11",54.8802,55.7737,54.6881,55.3144,1468700.0],["2017-09-12",55.6234,57.6359,55.1474,57.0346,2163500.0],["2017-09-13",56.9511,57.8947,56.9511,57.3937,1391700.0],["2017-09-14",57.3937,58.0033,55.6902,57.519,1727000.0],["2017-09-15",57.2851,58.663,56.7841,58.2455,2703300.0],["2017-09-18",58.4125,58.4125,56.3165,56.3666,1313700.0],["2017-09-19",56.4167,56.5837,54.78,56.0325,1571500.0],["2017-09-20",56.3248,56.3248,53.9699,54.2038,1986200.0],["2017-09-21",54.2038,54.7967,53.6359,53.9282,1082000.0],["2017-09-22",53.7027,54.0201,53.3938,53.7695,759200.0],["2017-09-25",53.7695,54.9887,53.5858,54.8551,1094500.0],["2017-09-26",54.5127,55.4063,54.4459,54.6547,1351900.0],["2017-09-27",54.7132,55.8321,54.4376,55.5733,1535100.0],["2017-09-28",55.6234,56.5586,55.3311,56.0325,857800.0],["2017-09-29",56.258,56.567,55.5482,55.5733,753200.0],["2017-10-02",55.7737,55.8906,54.1119,55.2225,1058500.0],["2017-10-03",55.3228,56.5753,54.7048,56.4751,1181800.0],["2017-10-04",56.3666,56.5503,55.5065,55.8488,1241300.0],["2017-10-05",55.8655,56.7507,54.8217,56.4918,1000100.0],["2017-10-06",56.2831,56.9762,56.1411,56.2163,970800.0],["2017-10-09",56.4167,56.5002,54.4376,54.7466,751100.0],["2017-10-10",54.663,56.4501,54.5378,55.4898,918600.0],["2017-10-11",55.3478,55.6902,53.4021,53.519,1215600.0],["2017-10-12",53.21,53.2936,51.1057,51.4314,2178500.0],["2017-10-13",51.4898,51.8656,50.0201,50.112,1607300.0],["2017-10-16",50.1203,51.1141,50.1203,50.6047,1029200.0],["2017-10-17",50.7299,51.6067,50.7299,51.089,1061300.0],["2017-10-18",51.2476,52.2915,51.0222,51.3145,1035100.0],["2017-10-19",51.0973,52.9178,51.0222,52.5336,1383700.0],["2017-10-20",52.9345,55.2142,52.9345,55.0806,2256700.0],["2017-10-23",54.9303,57.068,54.304,54.4459,2077300.0],["2017-10-24",54.6964,55.6401,54.1954,55.5482,1297800.0],["2017-10-25",55.3812,55.5399,53.5357,54.6964,1048300.0],["2017-10-26",54.8055,55.3257,53.9665,55.2418,911700.0],["2017-10-27",55.0153,56.0725,53.4463,56.0137,1274000.0],["2017-10-30",55.4768,55.4768,53.9665,54.0001,1268100.0],["2017-10-31",53.9413,55.2922,53.6561,55.0153,1418500.0],["2017-11-01",55.6278,57.2387,54.8139,55.7704,1724600.0],["2017-11-02",55.7956,57.0038,54.9566,55.7033,1662000.0],["2017-11-03",55.6865,56.0389,54.537,54.8643,1985400.0],["2017-11-06",54.6545,57.1716,54.2434,56.6346,1636700.0],["2017-11-07",56.7101,57.5576,55.3593,56.0725,1447200.0],["2017-11-08",55.955,57.0793,55.5691,56.4584,1101700.0],["2017-11-09",56.299,59.7726,56.0557,59.4454,2530600.0],["2017-11-10",59.3866,60.9976,58.6902,59.4118,1346400.0],["2017-11-13",59.3363,60.1082,57.5827,58.3043,1490700.0],["2017-11-14",57.7505,61.0563,57.7422,60.7543,2635300.0],["2017-11-15",60.4103,63.4056,59.8901,61.8954,2677400.0],["2017-11-16",62.0464,62.5917,60.2676,62.2561,1787900.0],["2017-11-17",62.8854,65.3941,62.6001,64.253,2848700.0],["2017-11-20",64.3034,64.5215,63.2714,63.6321,2826700.0],["2017-11-21",49.5029,51.2313,44.0492,44.2925,18604100.0],["2017-11-22",44.9385,48.5631,43.8813,44.4771,10380300.0],["2017-11-24",44.4519,44.5274,41.3894,41.7838,3760900.0],["2017-11-27",42.1613,44.0491,41.4062,43.8394,4214500.0],["2017-11-28",43.5038,44.6281,42.799,44.5442,2919400.0],["2017-11-29",44.3176,45.1986,42.5053,43.9485,3211400.0],["2017-11-30",43.2856,44.9721,43.2856,43.873,5203900.0],["2017-12-01",44.175,45.014,43.4283,43.6212,2729500.0],["2017-12-04",43.2688,44.1163,41.8509,42.0606,3374000.0],["2017-12-05",41.9264,42.648,41.1797,42.3123,1962800.0],["2017-12-06",42.3963,43.294,42.2284,42.7235,1722500.0],["2017-12-07",42.7906,44.3008,42.6899,43.0507,1374200.0],["2017-12-08",42.8745,44.9637,42.8745,44.6532,2415100.0],["2017-12-11",44.6868,45.0728,43.5122,44.2673,1516200.0],["2017-12-12",44.3932,45.3329,44.0575,44.4855,1517100.0],["2017-12-13",44.4687,46.0712,44.2169,45.2154,2067500.0],["2017-12-14",45.0812,45.9202,44.4687,44.6868,1439800.0],["2017-12-15",45.0979,46.1048,44.6365,45.0979,3989800.0],["2017-12-18",45.1399,46.239,44.9889,46.0796,1873500.0],["2017-12-19",46.4068,46.5243,44.477,44.6784,2337900.0],["2017-12-20",44.7707,45.7776,44.477,45.4,1358300.0],["2017-12-21",45.7356,47.1116,45.4923,46.776,1660800.0],["2017-12-22",46.7089,47.808,45.7524,47.4892,1671200.0],["2017-12-26",47.5479,49.7546,47.5479,48.4457,2197400.0],["2017-12-27",48.5463,48.5547,47.2794,47.5143,1260800.0],["2017-12-28",47.6654,47.85,46.1971,46.9186,1152400.0],["2017-12-29",47.2543,49.1672,47.2543,47.4472,2422000.0],["2018-01-02",47.6066,48.8484,46.0377,46.39,2423100.0],["2018-01-03",46.1803,46.5914,45.3245,45.9789,2078100.0],["2018-01-04",45.7859,47.3214,45.551,46.8179,2089100.0],["2018-01-05",47.0277,47.9926,46.5914,47.766,2140600.0],["2018-01-08",47.9674,49.5867,47.9674,48.194,3947300.0],["2018-01-09",48.1184,48.7813,47.2459,47.4808,2918500.0],["2018-01-10",46.7341,47.5815,43.5541,44.2086,8792700.0],["2018-01-11",44.217,47.2207,43.9569,46.3313,5802600.0],["2018-01-12",45.4168,48.5044,45.358,47.7744,2838100.0],["2018-01-16",48.1604,48.6638,47.0025,47.6486,2106500.0],["2018-01-17",47.9171,48.538,46.4823,46.6837,1766800.0],["2018-01-18",46.432,47.5143,46.3565,46.9774,1283400.0],["2018-01-19",46.8179,47.0361,45.8195,46.2054,1902600.0],["2018-01-22",46.239,47.0277,45.3161,46.8767,1562000.0],["2018-01-23",46.9438,48.1017,46.7173,48.0597,1062700.0],["2018-01-24",48.001,49.1588,46.8599,46.9186,1640800.0],["2018-01-25",46.9019,46.9019,45.6517,45.9454,1448800.0],["2018-01-26",45.895,46.7676,45.5174,46.3984,1413300.0],["2018-01-29",45.9789,46.3649,45.1483,45.9286,998900.0],["2018-01-30",45.551,45.9286,44.2002,44.3512,1277000.0],["2018-01-31",44.5861,45.1651,44.0491,44.3848,1617600.0],["2018-02-01",44.3257,45.2962,43.7518,44.427,1087900.0],["2018-02-02",44.3257,44.6717,42.5365,43.3551,1965200.0],["2018-02-05",42.7474,43.5155,41.2367,41.2536,2396700.0],["2018-02-06",40.2155,42.1989,40.2155,41.7769,2207200.0],["2018-02-07",41.8106,43.0935,41.7431,42.317,1744500.0],["2018-02-08",42.317,43.2876,41.6587,41.6756,1103600.0],["2018-02-09",42.1567,42.3761,39.7007,41.3211,1946900.0],["2018-02-12",41.4393,41.6756,39.8273,40.9245,1532800.0],["2018-02-13",41.0933,41.9457,40.7388,41.3549,968600.0],["2018-02-14",41.2536,43.8868,41.0089,43.1441,2610300.0],["2018-02-15",43.6083,43.9375,42.7728,43.2454,1296200.0],["2018-02-16",43.2454,44.3848,43.2454,43.3214,1616100.0],["2018-02-20",43.085,43.3129,41.3633,41.4477,2658900.0],["2018-02-21",41.9794,43.0935,41.6165,42.2579,1415700.0],["2018-02-22",42.3086,43.3213,42.1398,42.7981,1620300.0],["2018-02-23",43.0513,44.7223,43.026,44.0978,2181600.0],["2018-02-26",44.1991,44.3172,43.4057,43.7011,1156700.0],["2018-02-27",43.9881,44.9333,42.739,42.739,1940700.0],["2018-02-28",43.0259,43.7265,42.4098,42.4352,1675200.0],["2018-03-01",42.4352,43.7096,41.9288,43.5492,1505600.0],["2018-03-02",42.9838,43.2454,41.9288,43.1019,1216700.0],["2018-03-05",42.8572,43.507,42.3255,42.4943,1537000.0],["2018-03-06",42.5364,42.9922,41.0004,41.1439,3628500.0],["2018-03-07",40.8147,41.9541,40.5615,41.7262,2831500.0],["2018-03-08",41.7347,41.7347,40.1227,40.3927,1752500.0],["2018-03-09",40.8907,41.6671,40.781,41.2705,1810900.0],["2018-03-12",40.9835,41.1355,39.6416,40.494,3177700.0],["2018-03-13",40.5193,41.6671,40.2999,40.4349,3476600.0],["2018-03-14",36.2573,37.0084,32.1555,32.2568,25956200.0],["2018-03-15",31.7842,33.4131,31.5816,31.6913,9057400.0],["2018-03-16",31.7335,32.9235,31.7335,32.645,16363200.0],["2018-03-19",32.645,33.7591,32.2652,33.3033,3800300.0],["2018-03-20",32.5522,32.8813,32.223,32.299,2834100.0],["2018-03-21",32.3328,33.9701,32.3328,33.6916,3146500.0],["2018-03-22",33.3371,34.0882,32.9657,33.2696,2783500.0],["2018-03-23",33.3033,33.8013,32.7885,32.797,2663700.0],["2018-03-26",33.0586,33.3033,31.742,32.4931,2474600.0],["2018-03-27",32.5606,32.7801,31.8011,32.0542,2110800.0],["2018-03-28",31.8348,32.7041,31.3959,32.2652,2487500.0],["2018-03-29",32.4256,32.8729,32.2906,32.51,1556700.0],["2018-04-02",32.5353,32.6366,30.13,30.4507,2570700.0],["2018-04-03",29.6742,30.3494,27.9441,29.9274,4614800.0],["2018-04-04",29.6236,31.2356,29.5308,31.1259,3326100.0],["2018-04-05",31.185,31.8686,30.6701,31.6407,1879600.0],["2018-04-06",31.5225,32.0205,31.0752,31.5901,2060900.0],["2018-04-09",31.6998,32.4425,31.6154,31.7082,1566700.0],["2018-04-10",32.1555,32.8645,31.5732,31.7842,2440600.0],["2018-04-11",31.5141,32.5269,31.4381,31.8179,2382800.0],["2018-04-12",31.9783,33.0248,31.8179,32.4762,1660900.0],["2018-04-13",32.8476,33.3709,32.4509,32.6028,1832000.0],["2018-04-16",32.586,33.6831,32.4594,33.4468,2185300.0],["2018-04-17",33.5734,33.9532,32.9489,33.3033,2008900.0],["2018-04-18",33.9194,34.5271,33.2443,33.4468,1717500.0],["2018-04-19",33.8435,33.987,31.7335,31.9277,2237200.0],["2018-04-20",32.088,33.2189,31.8433,32.6197,2608700.0],["2018-04-23",32.6028,33.7422,32.4087,33.3118,1160900.0],["2018-04-24",33.4299,33.6072,32.797,33.3287,1412900.0],["2018-04-25",33.2105,33.8519,33.1852,33.835,1104500.0],["2018-04-26",33.8519,34.1473,33.6409,33.911,783700.0],["2018-04-27",34.0967,34.5862,33.9279,34.3245,1483300.0],["2018-04-30",34.2739,34.5102,32.7716,32.8138,1229500.0],["2018-05-01",32.7632,32.8982,31.6998,32.6535,1439800.0],["2018-05-02",32.6282,32.7801,32.0121,32.0289,1639800.0],["2018-05-03",31.9437,32.3187,31.3301,31.6965,1637800.0],["2018-05-04",31.6965,32.6937,31.4664,32.2846,1291100.0],["2018-05-07",32.3017,32.3017,31.0232,31.8499,1080800.0],["2018-05-08",31.6965,32.2676,31.1425,31.705,901300.0],["2018-05-09",31.9352,32.4977,31.7391,32.2505,1010900.0],["2018-05-10",32.3784,33.0176,32.2761,32.6341,819100.0],["2018-05-11",32.7363,32.8045,32.1823,32.4977,776000.0],["2018-05-14",32.6767,33.5886,32.3443,32.4551,1522700.0],["2018-05-15",32.3187,33.0517,32.1483,32.5318,1134100.0],["2018-05-16",32.7278,33.546,32.6341,33.1028,1260600.0],["2018-05-17",33.1539,33.6312,33.0602,33.2136,1020800.0],["2018-05-18",33.2051,33.9977,33.2051,33.6568,1444100.0],["2018-05-21",33.8187,34.6028,33.8102,33.9977,1073400.0],["2018-05-22",34.0915,34.1682,33.3415,33.9551,1269300.0],["2018-05-23",34.4835,35.6682,34.1,35.1057,1858600.0],["2018-05-24",35.3358,36.2989,35.0375,36.2477,1722300.0],["2018-05-25",36.0688,36.5716,35.7193,36.333,1769500.0],["2018-05-29",36.0347,36.3415,35.2676,36.2989,2894400.0],["2018-05-30",36.4523,37.1512,36.3671,36.6909,1419800.0],["2018-05-31",36.7932,36.9637,35.8557,36.6483,2077400.0],["2018-06-01",36.35,36.5461,35.5659,36.3159,1354500.0],["2018-06-04",36.4608,37.2875,36.4438,37.2449,2083100.0],["2018-06-05",37.3302,38.0376,37.0063,37.6285,3411100.0],["2018-06-06",42.6228,47.1911,42.5888,44.549,18012100.0],["2018-06-07",44.7621,46.9013,43.9183,45.9382,5187900.0],["2018-06-08",46.015,47.5576,45.6911,47.2252,3713500.0],["2018-06-11",47.1826,49.2877,46.7053,48.1798,2776100.0],["2018-06-12",48.3587,49.8417,47.9923,49.3644,2522300.0],["2018-06-13",49.5349,50.2593,48.248,48.657,2948600.0],["2018-06-14",48.4951,48.5462,46.3559,47.3104,3040600.0],["2018-06-15",47.2678,48.3161,47.1315,47.6769,2346600.0],["2018-06-18",47.4212,49.4071,47.0974,48.9127,2173100.0],["2018-06-19",48.8446,49.6457,48.1883,48.6997,1876000.0],["2018-06-20",48.6911,51.444,48.6911,50.4298,2574700.0],["2018-06-21",50.6088,52.0577,49.569,49.6457,2328300.0],["2018-06-22",49.9696,50.2082,48.7252,49.5093,7261800.0],["2018-06-25",49.0235,50.2764,48.2735,48.6656,2292800.0],["2018-06-26",48.9639,49.5349,48.2565,49.4582,1411700.0],["2018-06-27",49.4923,50.4724,48.623,48.6997,1584500.0],["2018-06-28",48.7508,49.5605,48.3161,49.211,1567000.0],["2018-06-29",49.6713,49.9184,47.4383,47.515,2078400.0],["2018-07-02",47.4297,48.4866,47.0888,47.8218,1820600.0],["2018-07-03",47.9837,48.7423,47.7025,47.7707,1396100.0],["2018-07-05",47.9582,49.4326,47.8218,49.3048,2370400.0],["2018-07-06",49.3048,50.8986,49.3048,50.2849,1689200.0],["2018-07-09",50.3957,51.4696,50.3957,51.1798,1604100.0],["2018-07-10",51.2224,51.8275,50.1485,50.7281,1355000.0],["2018-07-11",50.3105,51.4355,50.2679,51.0946,1262400.0],["2018-07-12",51.1031,51.6912,50.5917,51.0861,927900.0],["2018-07-13",50.873,51.1372,49.5179,49.5519,1784700.0],["2018-07-16",49.5349,50.14,48.9553,49.4411,1320100.0],["2018-07-17",49.1599,50.5065,49.1599,49.9355,1025100.0],["2018-07-18",49.9355,50.7537,49.6883,50.0378,1143400.0],["2018-07-19",50.0377,51.7338,50.0377,51.6997,923100.0],["2018-07-20",51.5633,52.2281,51.1031,51.3844,1226800.0],["2018-07-23",51.1628,51.7679,51.0605,51.1798,1052500.0],["2018-07-24",51.4014,51.8957,50.3701,50.8048,1805500.0],["2018-07-25",50.4383,51.4014,50.4383,51.3588,1307900.0],["2018-07-26",50.873,51.9043,50.5491,51.4952,1011900.0],["2018-07-27",51.5463,52.2026,51.3503,51.9213,1329100.0],["2018-07-30",52.1514,53.6344,51.8872,52.5349,1916700.0],["2018-07-31",50.9071,51.4185,48.2139,49.211,2466200.0],["2018-08-01",49.1173,50.1912,48.5462,49.7991,1270300.0],["2018-08-02",49.5332,50.8798,49.3102,50.7083,815100.0],["2018-08-03",49.5332,51.6175,49.5332,50.5282,823300.0],["2018-08-06",50.4338,51.0428,50.1679,50.9999,790700.0],["2018-08-07",51.0342,51.4459,50.3309,51.283,846900.0],["2018-08-08",51.3945,51.9863,50.8627,51.18,665500.0],["2018-08-09",51.3859,51.506,50.5882,51.2143,524900.0],["2018-08-10",51.1457,51.6346,50.2194,51.3344,753200.0],["2018-08-13",51.3259,51.8576,50.6311,51.0514,837200.0],["2018-08-14",51.506,53.8818,51.4631,53.8046,1610200.0],["2018-08-15",53.3929,53.5559,51.2572,52.1064,1419100.0],["2018-08-16",52.235,52.7068,51.9691,52.2436,629900.0],["2018-08-17",52.0549,53.7789,52.0549,53.5216,658700.0],["2018-08-20",53.2986,54.9711,53.2986,54.6366,1051700.0],["2018-08-21",54.8768,54.9454,54.2421,54.6281,886300.0],["2018-08-22",54.628,55.4086,54.5766,54.8167,896500.0],["2018-08-23",54.6795,54.8082,52.9727,53.7532,931600.0],["2018-08-24",53.9076,54.1992,52.7496,52.9212,1223700.0],["2018-08-27",53.1099,53.3501,49.9278,50.1165,2416400.0],["2018-08-28",50.8627,51.283,46.514,47.2259,3726200.0],["2018-08-29",47.4575,47.569,46.2825,46.8743,3021500.0],["2018-08-30",53.2643,60.958,52.7497,58.0504,15119500.0],["2018-08-31",58.0504,59.62,54.6538,55.0655,4377700.0],["2018-09-04",53.6503,55.1513,52.8526,54.1906,2924300.0],["2018-09-05",54.1563,54.6452,52.9555,53.3844,1204900.0],["2018-09-06",53.5302,55.5115,53.5302,54.9111,1464400.0],["2018-09-07",54.9197,55.623,53.5817,53.899,1211500.0],["2018-09-10",54.2164,55.5458,53.9848,55.4,1644900.0],["2018-09-11",55.0741,56.0004,54.9111,55.6402,997900.0],["2018-09-12",55.7774,56.2234,55.3142,55.6745,1039100.0],["2018-09-13",55.2027,56.069,55.0312,55.623,1145200.0],["2018-09-14",55.4257,56.4893,55.0912,56.3092,1182400.0],["2018-09-17",56.009,58.1533,55.8803,58.0504,1545200.0],["2018-09-18",57.7673,58.5307,57.3985,57.9045,1073300.0],["2018-09-19",57.7416,58.2219,56.9782,57.7501,1225500.0],["2018-09-20",58.1104,58.1361,56.9096,57.5786,1817900.0],["2018-09-21",58.0847,58.3248,57.0811,57.1497,3174700.0],["2018-09-24",57.2098,57.2269,54.3793,55.3657,1484600.0],["2018-09-25",55.8374,56.0605,55.2199,55.5544,715600.0],["2018-09-26",55.6745,56.8581,55.5029,56.515,854700.0],["2018-09-27",56.7123,56.9439,56.1119,56.3521,918100.0],["2018-09-28",56.2663,57.2184,56.1205,56.5493,766200.0],["2018-10-01",56.7295,56.8152,55.6573,55.7174,834800.0],["2018-10-02",55.7259,56.0433,53.9505,54.0019,1177100.0],["2018-10-03",54.0191,54.568,53.6331,54.2164,685200.0],["2018-10-04",54.2249,54.6967,53.2214,54.0534,1114400.0],["2018-10-05",53.9247,54.4222,52.9384,53.4959,806800.0],["2018-10-08",53.4959,53.9933,52.7582,53.1442,649500.0],["2018-10-09",53.0327,53.4959,52.4923,52.6296,808400.0],["2018-10-10",52.5953,52.8783,51.1886,51.3773,1223800.0],["2018-10-11",51.2658,52.5781,51.1886,51.4202,876300.0],["2018-10-12",51.9434,52.4838,48.8642,49.7734,1696300.0],["2018-10-15",49.7648,50.3309,49.4732,49.6276,767700.0],["2018-10-16",49.9106,50.1937,48.727,50.1851,852800.0],["2018-10-17",50.1851,50.3137,48.7784,49.396,880700.0],["2018-10-18",49.2416,49.2416,47.7577,48.0837,1335400.0],["2018-10-19",48.0408,48.6498,45.9222,45.9565,1178000.0],["2018-10-22",46.0766,46.6513,45.2446,45.4762,978500.0],["2018-10-23",45.0045,45.4162,43.8809,45.0988,814000.0],["2018-10-24",45.013,45.2789,43.3148,43.3491,1498700.0],["2018-10-25",43.452,44.9358,43.2376,44.2325,1386800.0],["2018-10-26",44.3869,44.4212,41.7194,43.7865,1814400.0],["2018-10-29",44.2668,46.8314,43.7694,46.8314,1527100.0],["2018-10-30",46.9172,49.9449,46.6684,49.8763,1529800.0],["2018-10-31",50.228,50.9999,48.0579,48.0751,2823700.0],["2018-11-01",48.1269,49.5343,47.4103,49.4997,957300.0],["2018-11-02",50.0523,51.287,49.5861,50.2854,1369200.0],["2018-11-05",50.1646,52.9016,49.2321,52.6598,1139000.0],["2018-11-06",52.3576,53.7564,51.4856,52.7893,824700.0],["2018-11-07",52.798,53.4628,51.5374,52.0382,1029100.0],["2018-11-08",51.9346,52.4699,50.9935,51.8828,794400.0],["2018-11-09",51.5201,51.6151,48.999,49.4566,673300.0],["2018-11-12",49.5429,49.9055,46.4519,47.7902,1518000.0],["2018-11-13",47.9111,49.4911,47.5311,48.2996,1053200.0],["2018-11-14",48.809,50.3632,47.8333,48.5932,1068100.0],["2018-11-15",48.0665,48.6709,46.2187,48.5845,965500.0],["2018-11-16",48.196,49.2062,47.5311,48.9644,1075800.0],["2018-11-19",48.809,49.8796,45.4935,45.8647,890900.0],["2018-11-20",44.8545,45.5107,43.8012,43.9998,1079700.0],["2018-11-21",44.4315,46.1669,44.0861,45.5798,584500.0],["2018-11-23",45.079,45.787,44.3192,44.561,496300.0],["2018-11-26",45.1826,46.5814,44.2242,46.0029,1091500.0],["2018-11-27",45.7093,46.0547,44.5696,45.5712,1187800.0],["2018-11-28",44.2156,45.3812,42.3247,45.1567,2516500.0],["2018-11-29",44.8632,45.5453,44.1983,44.7596,1229800.0],["2018-11-30",44.6128,45.6662,44.2243,45.5021,974900.0],["2018-12-03",45.718,46.6591,44.7337,45.7957,1430800.0],["2018-12-04",45.7957,46.5382,42.5838,43.1968,2474500.0],["2018-12-06",37.7832,38.1544,33.1725,35.4001,9379100.0],["2018-12-07",34.7267,36.5053,33.1552,33.2848,3577800.0],["2018-12-10",32.948,33.0516,29.952,31.7479,3347300.0],["2018-12-11",32.1623,32.3264,29.5807,29.9433,2175000.0],["2018-12-12",30.2196,30.9881,29.408,29.7534,2693400.0],["2018-12-13",29.9174,30.1937,28.3374,28.5619,2096300.0],["2018-12-14",28.3805,29.3648,27.9402,28.1647,1415800.0],["2018-12-17",27.8884,28.1215,26.766,27.189,2546200.0],["2018-12-18",27.2408,27.9661,26.766,26.9473,1513300.0],["2018-12-19",27.1199,28.1819,26.8523,26.9991,1740300.0],["2018-12-20",26.9732,27.8193,26.4119,26.6537,1868800.0],["2018-12-21",26.5069,27.6725,25.8507,25.9716,2626100.0],["2018-12-24",25.7989,26.1097,24.4347,25.3327,862400.0],["2018-12-26",25.514,26.8955,24.7714,26.8868,1285000.0],["2018-12-27",26.3774,27.1027,25.8421,27.0768,807200.0],["2018-12-28",27.3358,27.7243,26.5933,27.0336,802500.0],["2018-12-31",27.1718,27.5862,26.7314,27.4308,889100.0],["2019-01-02",26.7832,28.6655,26.5674,28.5532,1371500.0],["2019-01-03",28.441,28.7777,27.189,28.0524,981200.0],["2019-01-04",28.4323,30.0383,28.1992,29.9347,1446300.0],["2019-01-07",29.9347,30.6168,29.2267,30.1937,1491500.0],["2019-01-08",30.7463,31.0917,29.6239,31.0226,1237500.0],["2019-01-09",31.2039,32.1364,30.7808,31.9637,953700.0],["2019-01-10",31.2384,31.2557,29.6584,30.7204,1524900.0],["2019-01-11",30.6427,31.1521,30.1851,30.6945,1189400.0],["2019-01-14",30.5132,30.5132,29.1749,29.5721,1428100.0],["2019-01-15",29.4425,29.8915,28.8382,29.2008,1016600.0],["2019-01-16",29.2267,29.6239,28.5532,28.8036,1116600.0],["2019-01-17",23.649,24.0894,21.5595,21.6977,15732400.0],["2019-01-18",21.4041,22.2589,21.076,21.9394,5058500.0],["2019-01-22",21.6286,21.7754,20.4112,20.6702,3310300.0],["2019-01-23",20.6184,21.4128,20.5925,21.0674,1966000.0],["2019-01-24",20.9897,21.4559,20.8947,21.1969,1486000.0],["2019-01-25",21.2573,21.7322,21.0847,21.715,2879000.0],["2019-01-28",21.5509,22.1467,21.3869,21.8013,1333500.0],["2019-01-29",21.4646,21.5768,20.8084,20.9033,1517400.0],["2019-01-30",20.8861,21.2919,20.6357,20.981,1634200.0],["2019-01-31",20.9547,21.3581,20.8758,21.3581,1395200.0],["2019-02-01",21.2616,21.3931,20.7531,21.0161,1463800.0],["2019-02-04",20.9986,21.4633,20.7005,21.2353,1735400.0],["2019-02-05",21.6123,22.34,21.437,21.5597,2985000.0],["2019-02-06",21.5685,21.8666,21.2353,21.6299,2182700.0],["2019-02-07",21.3054,21.7351,20.8934,21.4633,1420300.0],["2019-02-08",21.3405,21.5246,21.0161,21.2616,1283000.0],["2019-02-11",21.3055,22.0945,21.1739,22.0332,1144000.0],["2019-02-12",22.077,22.3926,21.9192,22.0332,1203400.0],["2019-02-13",22.1121,22.3137,21.7438,22.2436,914600.0],["2019-02-14",22.0595,22.5855,21.6649,22.3663,925900.0],["2019-02-15",22.4453,22.9625,22.3926,22.6995,1385100.0],["2019-02-19",22.7083,22.831,21.9893,22.191,1435700.0],["2019-02-20",22.2261,23.1467,22.2261,22.9012,1434100.0],["2019-02-21",22.945,23.208,22.3313,22.3576,1477400.0],["2019-02-22",22.2436,23.5324,21.9718,23.4886,1494700.0],["2019-02-25",23.664,23.9884,23.2694,23.7166,1547300.0],["2019-02-26",23.6815,24.3215,23.6114,24.1549,940400.0],["2019-02-27",24.1988,24.6109,23.9884,24.5144,1719100.0],["2019-02-28",24.4443,25.1194,23.927,24.6459,1603300.0],["2019-03-01",24.9966,25.549,24.7775,25.2509,1273400.0],["2019-03-04",25.5139,25.7419,24.1023,24.1374,1532000.0],["2019-03-05",24.1988,24.5933,23.9884,24.3478,856300.0],["2019-03-06",24.4267,24.532,22.5855,22.6644,1873500.0],["2019-03-07",22.5329,23.1467,22.0069,22.8135,1414200.0],["2019-03-08",22.4803,23.0678,22.2085,22.9713,1154300.0],["2019-03-11",23.0151,24.0497,23.0151,23.9971,1513900.0],["2019-03-12",23.9971,23.9971,22.8486,23.3132,1478200.0],["2019-03-13",23.5237,24.3741,23.3659,24.041,1212900.0],["2019-03-14",24.041,24.1725,23.6026,23.927,907000.0],["2019-03-15",23.9358,24.8476,23.6552,23.7867,1874500.0],["2019-03-18",23.8744,24.0673,23.6026,23.7516,1315500.0],["2019-03-19",23.8919,24.4443,23.6114,23.7867,986200.0],["2019-03-20",23.7078,23.8393,22.945,23.208,1139400.0],["2019-03-21",23.0765,24.1023,22.945,23.927,1115200.0],["2019-03-22",23.5588,23.8481,22.9713,23.1993,1212600.0],["2019-03-25",23.0765,23.6289,22.7609,22.9888,1196000.0],["2019-03-26",23.1817,23.8393,22.945,23.2869,1307400.0],["2019-03-27",23.0064,24.041,22.9713,23.8832,1157900.0],["2019-03-28",23.9445,24.4969,23.8042,24.2777,1216600.0],["2019-03-29",24.3917,24.4092,23.5061,23.813,1254200.0],["2019-04-01",23.9796,24.7336,23.6815,24.5933,1763600.0],["2019-04-02",24.5758,24.8388,23.7867,24.2426,2104200.0],["2019-04-03",24.5933,25.3386,23.813,24.3741,5525800.0],["2019-04-04",24.5495,25.4,24.4355,24.8125,2676900.0],["2019-04-05",24.7336,25.0405,23.436,23.5412,2952000.0],["2019-04-08",23.55,23.6289,22.717,22.7609,2812400.0],["2019-04-09",22.7083,22.8486,21.9017,22.191,2343800.0],["2019-04-10",22.3926,22.6031,21.8403,22.2348,1707700.0],["2019-04-11",22.305,22.3663,20.9109,20.9109,3334100.0],["2019-04-12",20.9547,20.9986,20.2183,20.3322,2964600.0],["2019-04-15",20.3235,20.6742,19.6133,19.6396,2763300.0],["2019-04-16",19.8062,20.3673,19.4993,20.1657,1754900.0],["2019-04-17",20.2621,20.5339,19.7185,19.8062,1328900.0],["2019-04-18",19.8149,19.9991,19.5344,19.9114,1311800.0],["2019-04-22",19.7886,20.0341,19.2626,19.4555,2385600.0],["2019-04-23",19.4993,20.3322,19.3941,20.2796,1550200.0],["2019-04-24",20.2709,20.5953,20.1657,20.3322,1581300.0],["2019-04-25",20.192,20.3147,19.3327,19.4379,1388100.0],["2019-04-26",19.3853,19.9202,18.9733,19.9202,1331900.0],["2019-04-29",19.8062,20.2884,19.6834,20.0692,1210100.0],["2019-04-30",20.1043,20.5777,19.964,20.3235,2028100.0],["2019-05-01",20.2884,20.832,20.078,20.4375,1851600.0],["2019-05-02",20.4375,20.5889,19.6,20.2771,1970300.0],["2019-05-03",20.4642,20.6869,20.3305,20.6245,1715600.0],["2019-05-06",20.0544,20.2325,19.6624,20.0098,1243200.0],["2019-05-07",19.7158,20.5533,19.698,20.5444,1802700.0],["2019-05-08",20.6245,21.266,20.4553,21.0076,1963800.0],["2019-05-09",20.8473,20.9364,20.1167,20.4998,1566700.0],["2019-05-10",20.4553,20.6869,19.6713,20.384,1212000.0],["2019-05-13",19.9385,19.9653,17.9073,17.9607,2630500.0],["2019-05-14",18.1567,18.5933,17.738,18.3527,1815300.0],["2019-05-15",18.2191,18.6824,17.8182,18.5933,1042700.0],["2019-05-16",18.62,18.8338,18.032,18.1122,889900.0],["2019-05-17",17.9607,18.2815,17.7736,17.8093,1231800.0],["2019-05-20",17.5865,18.3616,17.2925,18.228,2364700.0],["2019-05-21",18.2725,18.8962,18.032,18.8427,1381300.0],["2019-05-22",18.6645,18.8605,18.5131,18.6556,1043200.0],["2019-05-23",18.4507,18.9853,18.1211,18.7982,1690800.0],["2019-05-24",18.914,19.2258,18.6824,19.11,1150500.0],["2019-05-28",19.2258,19.2525,18.4685,18.5665,1786400.0],["2019-05-29",18.4864,18.7625,17.9251,18.7002,2193500.0],["2019-05-30",18.7625,18.9229,17.8627,17.9073,1485000.0],["2019-05-31",17.5776,17.5776,16.2947,16.8025,3504900.0],["2019-06-03",16.7491,17.1411,16.6065,17.0342,2490100.0],["2019-06-04",17.3727,18.3527,17.2925,18.2993,1749000.0],["2019-06-05",18.2458,18.5933,17.2213,17.3015,2344800.0],["2019-06-06",16.7669,17.2658,15.7602,17.0876,5493900.0],["2019-06-07",16.8738,17.8182,16.7669,17.5865,2764200.0],["2019-06-10",17.5955,18.3082,16.8827,17.0164,2625800.0],["2019-06-11",17.1945,17.9785,17.1589,17.6489,1756900.0],["2019-06-12",17.4707,17.4707,16.6422,16.6511,1843300.0],["2019-06-13",16.7135,17.1055,16.4016,17.0342,1547700.0],["2019-06-14",16.9362,17.0075,15.8404,16.0096,1901700.0],["2019-06-17",15.876,16.4195,15.7067,16.2769,1721300.0],["2019-06-18",16.3304,16.8025,15.9295,16.0542,1892500.0],["2019-06-19",16.1255,16.1789,15.4484,15.6444,1927400.0],["2019-06-20",15.8582,16.0453,15.4929,15.582,1409700.0],["2019-06-21",15.5196,15.9116,15.3236,15.7067,2247800.0],["2019-06-24",15.7424,16.0007,15.1544,15.2345,1809800.0],["2019-06-25",15.1098,15.1722,14.8782,14.9405,1294800.0],["2019-06-26",14.9584,15.6622,14.8871,15.4662,1547300.0],["2019-06-27",15.5018,16.0275,15.4395,15.7513,2073200.0],["2019-06-28",15.8047,16.366,15.7691,15.9295,1663100.0],["2019-07-01",16.1522,16.4818,15.288,15.3771,1536200.0],["2019-07-02",15.3415,15.4305,14.5129,14.5931,2253800.0],["2019-07-03",14.6465,15.0742,14.4773,14.5664,1875700.0],["2019-07-05",14.6109,15.6087,14.5575,15.4216,2155800.0],["2019-07-08",15.288,16.5798,15.2702,16.2413,2329700.0],["2019-07-09",16.2056,16.5264,15.9384,16.0275,2303500.0],["2019-07-10",16.1344,16.3214,15.68,15.9918,1057500.0],["2019-07-11",16.0631,16.6155,15.5553,15.6889,1465900.0],["2019-07-12",15.6978,16.6155,15.5731,16.4996,1325200.0],["2019-07-15",16.5353,16.8382,15.9384,16.1611,1263900.0],["2019-07-16",16.1522,16.7491,15.974,16.4373,1174400.0],["2019-07-17",16.4462,16.562,16.0631,16.366,1219900.0],["2019-07-18",16.3571,16.9005,16.17,16.7045,1236500.0],["2019-07-19",16.7045,17.0342,16.4016,16.5976,1217900.0],["2019-07-22",16.6333,16.7045,15.6533,15.876,1182900.0],["2019-07-23",15.8671,16.0631,15.3504,15.5553,1320900.0],["2019-07-24",15.5375,16.3838,15.5375,16.3393,1286100.0],["2019-07-25",16.4373,16.9095,15.9384,16.0631,1232600.0],["2019-07-26",16.0809,16.1789,15.2524,15.5642,1598500.0],["2019-07-29",15.5642,16.1165,15.3415,16.0453,1613100.0],["2019-07-30",15.9205,16.2056,15.582,16.1165,1237000.0],["2019-07-31",16.1165,16.4462,15.7513,16.1611,2652900.0],["2019-08-01",16.2702,16.6613,15.2153,15.5427,2236200.0],["2019-08-02",15.4699,15.9246,15.3426,15.7064,1562700.0],["2019-08-05",15.3426,15.3608,14.0966,14.6878,2200600.0],["2019-08-06",14.7605,14.997,14.1876,14.5513,1390300.0],["2019-08-07",14.324,14.4422,13.6055,13.9693,2219900.0],["2019-08-08",13.9875,14.4695,13.9056,14.4604,1585200.0],["2019-08-09",14.3876,14.4331,13.0962,13.1053,2279000.0],["2019-08-12",12.9962,13.0053,11.5774,11.9412,3298200.0],["2019-08-13",11.9958,12.9052,11.5319,12.1777,3343400.0],["2019-08-14",11.6775,11.7411,11.0499,11.4319,2343500.0],["2019-08-15",11.441,11.5501,10.4679,10.6225,2709200.0],["2019-08-16",10.7407,11.0317,10.4952,10.8135,2084200.0],["2019-08-19",10.9863,11.5501,10.4679,11.2045,1862000.0],["2019-08-20",11.1773,11.35,10.6134,10.9408,2292300.0],["2019-08-21",11.15,11.5774,11.0317,11.3137,1574400.0],["2019-08-22",11.3773,12.6597,11.3773,12.5869,4292000.0],["2019-08-23",12.3505,12.5505,11.3228,11.3591,2369400.0],["2019-08-26",11.4774,11.5319,10.8317,11.1409,2025500.0],["2019-08-27",10.9317,10.9772,10.095,10.1314,2602600.0],["2019-08-28",9.8222,10.959,9.8222,10.6316,2480100.0],["2019-08-29",10.7043,11.3682,10.7043,11.1591,2300900.0],["2019-08-30",11.1682,11.7502,10.8953,11.1318,3782300.0],["2019-09-03",11.0954,11.1954,9.8949,10.0768,3636500.0],["2019-09-04",10.2314,10.3496,9.4584,10.0131,4709000.0],["2019-09-05",13.0325,13.5418,12.014,12.7051,18873600.0],["2019-09-06",12.5687,13.2963,12.2595,12.7688,6419400.0],["2019-09-09",13.0598,14.4513,13.0598,14.1785,7297800.0],["2019-09-10",14.3149,15.9974,14.2967,15.3244,7787500.0],["2019-09-11",15.2789,16.052,14.6787,15.5608,4193400.0],["2019-09-12",15.4699,15.9064,14.8151,15.7882,3372000.0],["2019-09-13",15.8701,16.4066,14.8788,14.9151,3169300.0],["2019-09-16",14.8697,15.479,14.4513,14.5695,3496900.0],["2019-09-17",14.3422,14.6605,13.8329,14.6605,3743000.0],["2019-09-18",14.4695,15.1425,14.4604,14.7878,2801300.0],["2019-09-19",14.8242,15.1334,14.5059,14.6423,2565000.0],["2019-09-20",14.6787,15.1607,14.324,14.615,11198300.0],["2019-09-23",14.424,15.097,14.1967,14.9606,2112100.0],["2019-09-24",14.9606,15.2243,14.6605,15.1334,1962600.0],["2019-09-25",15.0516,15.4517,14.6878,15.1425,2738300.0],["2019-09-26",14.9606,15.5881,14.8697,15.5063,2277400.0],["2019-09-27",15.4244,16.0792,15.4244,15.8882,1675200.0],["2019-09-30",15.8064,16.1338,14.8878,15.2425,2593200.0],["2019-10-01",15.3608,15.7245,15.2789,15.4881,1413200.0],["2019-10-02",15.3699,15.3699,14.3786,14.4149,2329700.0],["2019-10-03",14.233,14.615,13.9056,14.1239,1931400.0],["2019-10-04",14.1148,14.9151,13.8965,14.7787,1850400.0],["2019-10-07",14.8878,16.3157,14.7969,16.2248,3713900.0],["2019-10-08",15.9246,16.0701,14.3876,14.424,3160400.0],["2019-10-09",14.6605,14.9606,14.4058,14.9151,1481800.0],["2019-10-10",15.0425,15.2334,14.4331,14.7514,1534400.0],["2019-10-11",15.0879,15.9155,15.0879,15.5699,1789500.0],["2019-10-14",15.388,15.4335,14.0148,14.0693,2540400.0],["2019-10-15",14.0511,14.6423,13.1053,14.324,2238300.0],["2019-10-16",14.2876,14.4149,13.8147,14.3058,3401200.0],["2019-10-17",14.3513,14.4695,13.8783,14.3967,1883200.0],["2019-10-18",13.9511,14.1148,12.9507,13.9056,4007200.0],["2019-10-21",13.9329,14.3422,13.6419,14.0148,2072600.0],["2019-10-22",14.033,14.8878,13.651,14.7514,2317300.0],["2019-10-23",14.6969,15.1152,14.3604,14.5059,2598600.0],["2019-10-24",14.5059,14.6787,14.1057,14.5423,1914800.0],["2019-10-25",14.5514,15.8246,14.4968,15.6882,2344900.0],["2019-10-28",16.6067,16.9068,16.0974,16.1429,2730400.0],["2019-10-29",16.0065,16.3703,15.7791,16.2702,1734400.0],["2019-10-30",16.2066,16.3612,15.0425,15.1425,2802100.0],["2019-10-31",15.0588,15.1146,14.3612,14.9193,2570600.0],["2019-11-01",15.0309,15.4773,14.8542,15.0681,1450600.0],["2019-11-04",15.0774,15.961,15.0774,15.7192,1972900.0],["2019-11-05",15.8866,16.6586,15.8866,16.268,1498700.0],["2019-11-06",16.3238,16.6028,15.868,16.2866,1124900.0],["2019-11-07",16.454,16.6865,15.9145,16.1563,1280800.0],["2019-11-08",16.2028,16.3703,15.8215,16.2959,1159900.0],["2019-11-11",16.0819,16.0912,15.0774,15.6355,1400300.0],["2019-11-12",15.5518,15.7471,15.2355,15.6169,1549900.0],["2019-11-13",15.4587,15.8215,15.3099,15.5518,1191300.0],["2019-11-14",15.5052,15.7657,15.1797,15.2634,963200.0],["2019-11-15",15.4308,15.8866,15.4029,15.775,1055000.0],["2019-11-18",15.7285,16.1377,15.375,15.9796,1685100.0],["2019-11-19",15.6634,15.7378,14.3891,14.8542,4334400.0],["2019-11-20",14.696,14.9844,14.2961,14.4914,2098400.0],["2019-11-21",14.6867,14.696,14.231,14.5658,1668900.0],["2019-11-22",14.6123,14.8914,14.417,14.8821,1138100.0],["2019-11-25",15.003,15.9517,14.91,15.8959,1444300.0],["2019-11-26",15.9982,16.4168,15.7378,16.3238,1286300.0],["2019-11-27",16.4354,16.9655,16.1005,16.5098,1471900.0],["2019-11-29",16.5098,17.1144,16.3052,17.0865,1117100.0],["2019-12-02",16.8632,16.9562,16.0912,16.1842,2583500.0],["2019-12-03",15.8122,15.9982,14.9007,14.9379,2369200.0],["2019-12-04",15.003,15.7843,14.7425,15.4866,3066000.0],["2019-12-05",16.7423,17.7934,16.147,16.64,5665400.0],["2019-12-06",17.1051,19.2537,16.8074,19.142,5210700.0],["2019-12-09",19.0955,19.9978,18.9095,19.5792,3229000.0],["2019-12-10",19.4769,19.7838,19.0397,19.3467,2003900.0],["2019-12-11",19.3281,19.9792,18.9746,19.9048,1687400.0],["2019-12-12",19.9699,20.4442,19.821,20.3791,2669300.0],["2019-12-13",20.1466,20.7698,18.6119,18.6863,3470400.0],["2019-12-16",19.0397,19.142,18.3793,18.4165,1886600.0],["2019-12-17",18.4817,19.4676,18.2305,19.3653,1492800.0],["2019-12-18",19.3002,19.9978,19.2165,19.5792,1475800.0],["2019-12-19",19.6164,19.8396,19.17,19.3932,1620400.0],["2019-12-20",19.4025,19.5327,18.6677,18.8258,2097800.0],["2019-12-23",18.8537,19.5141,18.7607,19.4397,1335500.0],["2019-12-24",19.4862,19.7931,19.0862,19.3095,553200.0],["2019-12-26",19.4397,19.7187,18.7235,19.142,956900.0],["2019-12-27",19.1327,19.7373,19.0769,19.5234,1344600.0],["2019-12-30",19.5141,20.7233,19.263,20.0443,2863100.0],["2019-12-31",19.9234,20.621,19.7931,20.221,2042900.0],["2020-01-02",19.17,19.2723,16.9562,17.6073,8388800.0],["2020-01-03",17.319,18.2491,17.3097,17.7097,3252800.0],["2020-01-06",17.5608,17.6724,16.8446,17.5422,2443100.0],["2020-01-07",17.5608,17.905,16.7981,17.1795,2629700.0],["2020-01-08",17.2074,17.9329,17.2074,17.8864,2017700.0],["2020-01-09",18.0724,18.0724,17.3934,17.8399,1472300.0],["2020-01-10",17.812,18.3886,17.5794,18.1375,1235000.0],["2020-01-13",18.2305,18.956,17.8306,18.7793,1666000.0],["2020-01-14",18.7793,19.7559,18.6305,19.5327,1837700.0],["2020-01-15",19.3281,20.1652,18.9746,19.9885,2052000.0],["2020-01-16",26.3691,29.2432,25.6902,28.0248,25334100.0],["2020-01-17",27.7178,28.3224,26.9737,27.4574,6274100.0],["2020-01-21",27.3179,27.5411,25.746,26.1552,3712400.0],["2020-01-22",26.1552,26.5087,24.9926,25.3274,2315400.0],["2020-01-23",25.253,25.253,24.3136,24.8344,2355300.0],["2020-01-24",24.8902,25.3367,24.4345,24.6577,1655100.0],["2020-01-27",23.8206,24.6763,23.5974,23.9415,2092400.0],["2020-01-28",24.2019,24.7414,23.9415,24.4066,1773000.0],["2020-01-29",24.5554,24.9554,24.0438,24.4903,964300.0],["2020-01-30",24.4997,25.5186,24.4809,24.7922,1313200.0],["2020-01-31",24.5941,24.6224,22.6884,22.9337,2886900.0],["2020-02-03",22.962,23.8205,22.745,22.7639,1584200.0],["2020-02-04",23.3299,23.5941,22.3016,22.8111,1640200.0],["2020-02-05",23.1884,24.8299,23.1884,24.7639,1683500.0],["2020-02-06",24.7544,25.3959,24.4431,25.028,1620400.0],["2020-02-07",24.7544,24.9808,23.5752,23.7639,1046900.0],["2020-02-10",23.679,23.9148,23.028,23.3016,896500.0],["2020-02-11",23.3394,24.2261,22.7545,24.0941,922100.0],["2020-02-12",24.311,25.679,24.3016,25.4054,1560100.0],["2020-02-13",25.1035,25.311,24.6695,25.2544,1356900.0],["2020-02-14",25.1601,25.3865,24.462,24.5941,1516800.0],["2020-02-18",24.6978,25.1884,23.9337,24.6412,1354800.0],["2020-02-19",24.6978,26.0657,24.6695,25.962,1299800.0],["2020-02-20",25.7167,27.0846,25.6507,27.0563,1556900.0],["2020-02-21",26.7261,27.4053,26.4714,26.7261,1219700.0],["2020-02-24",25.6223,26.4054,24.679,26.245,1995000.0],["2020-02-25",26.528,26.528,23.9526,24.179,1890700.0],["2020-02-26",24.528,24.6601,21.3865,21.4526,2267500.0],["2020-02-27",20.5186,22.4337,19.5564,21.3582,2778300.0],["2020-02-28",20.1979,22.9526,20.1318,21.9998,3739900.0],["2020-03-02",22.4243,22.5846,20.5941,21.3111,2217000.0],["2020-03-03",21.3677,22.3016,20.462,20.9243,1216100.0],["2020-03-04",21.3205,21.896,20.613,21.8299,1142800.0],["2020-03-05",21.113,21.3111,20.0092,20.8583,2076600.0],["2020-03-06",19.896,20.9715,19.6507,19.9432,1170000.0],["2020-03-09",18.6319,18.6602,16.7357,16.9338,3331700.0],["2020-03-10",17.6319,18.0092,16.2451,17.7168,1691100.0],["2020-03-11",17.0847,17.3583,15.3678,15.83,2053900.0],["2020-03-12",14.1979,14.3017,12.3112,12.3772,3351000.0],["2020-03-13",13.1414,13.8866,11.9621,13.3772,2371600.0],["2020-03-16",10.7263,10.7735,7.3773,9.9622,5602000.0],["2020-03-17",10.0282,11.2735,9.4999,10.2829,5456800.0],["2020-03-18",9.5188,9.7923,5.9622,6.8867,4996600.0],["2020-03-19",6.7735,8.5471,6.2735,8.2452,4062700.0],["2020-03-20",8.481,8.6225,7.3018,7.3018,2848200.0],["2020-03-23",7.3018,7.3773,5.283,5.5094,7374600.0],["2020-03-24",5.9433,7.0754,5.9245,6.2263,6614100.0],["2020-03-25",6.6037,7.5943,5.7924,6.915,6622300.0],["2020-03-26",7.6037,9.9622,7.6037,8.981,12607700.0],["2020-03-27",8.0848,8.6697,7.3961,7.4527,5518900.0],["2020-03-30",7.2735,7.2735,6.1886,6.2641,4939700.0],["2020-03-31",6.632,6.8207,5.8584,6.0848,4897500.0],["2020-04-01",5.6792,6.0848,5.566,6.0094,3854000.0],["2020-04-02",5.915,6.1509,5.3962,5.8207,4154700.0],["2020-04-03",5.7547,5.9056,5.4716,5.8396,2340100.0],["2020-04-06",6.2358,6.7452,6.0282,6.0377,7931600.0],["2020-04-07",6.6414,6.9056,6.0848,6.415,6265600.0],["2020-04-08",6.6037,7.4622,6.4245,7.3395,6108300.0],["2020-04-09",7.6131,8.1697,7.2169,7.4339,4584100.0],["2020-04-13",7.6886,7.6886,6.8018,7.3018,3373100.0],["2020-04-14",7.5471,8.1131,7.4244,7.6226,3348300.0],["2020-04-15",7.3207,7.3395,6.9811,7.2641,3442300.0],["2020-04-16",7.2075,7.2924,6.6414,6.698,3723200.0],["2020-04-17",7.3678,7.8961,7.2546,7.5565,4344600.0],["2020-04-20",7.2169,7.4244,7.0377,7.198,3213200.0],["2020-04-21",6.7452,7.1414,6.6509,6.7452,2650700.0],["2020-04-22",7.066,7.2169,6.7924,6.8867,2729700.0],["2020-04-23",6.8112,7.2358,6.7924,7.0188,2209100.0],["2020-04-24",7.0188,7.2452,6.8301,7.1792,1855600.0],["2020-04-27",7.2735,7.9999,7.1603,7.7641,2567900.0],["2020-04-28",8.3395,9.0093,7.9527,8.8867,4012700.0],["2020-04-29",9.5093,10.0848,9.4433,9.8018,4189500.0],["2020-04-30",9.481,10.0282,9.1037,9.4905,3437000.0],["2020-05-01",9.1131,9.2829,8.132,8.5659,3146500.0],["2020-05-04",8.2358,8.8961,7.915,8.8678,1768800.0],["2020-05-05",9.1037,9.5754,8.6603,8.7169,2068300.0],["2020-05-06",8.8207,8.9527,8.3584,8.3678,2076400.0],["2020-05-07",8.632,8.8112,8.132,8.2452,2013300.0],["2020-05-08",8.4433,10.5848,8.4433,10.4621,8269400.0],["2020-05-11",10.1603,10.2923,9.3961,9.5282,3678400.0],["2020-05-12",9.698,9.8301,8.6697,8.7546,2111300.0],["2020-05-13",8.4999,8.6886,7.9056,8.0942,3168300.0],["2020-05-14",7.7452,8.4244,7.1414,8.1886,2541300.0],["2020-05-15",8.0093,8.7829,7.8018,8.5188,1718300.0],["2020-05-18",9.3584,9.6131,8.9527,9.4622,2703900.0],["2020-05-19",9.3773,9.6886,8.9999,9.0754,2081900.0],["2020-05-20",9.4244,9.5659,8.9244,8.9527,1272700.0],["2020-05-21",9.0282,9.7829,9.0282,9.5848,1998300.0],["2020-05-22",9.6131,10.0754,9.4339,9.6603,2114900.0],["2020-05-26",10.3678,10.5093,9.6791,10.264,3527200.0],["2020-05-27",10.6131,11.4621,10.4244,11.1791,3965300.0],["2020-05-28",11.3489,11.415,9.8395,10.0188,2795400.0],["2020-05-29",9.8489,10.3961,9.5848,9.9527,2784500.0],["2020-06-01",9.9527,10.5093,9.6791,10.1225,2349100.0],["2020-06-02",10.2923,10.764,9.8772,10.6603,2566300.0],["2020-06-03",11.1319,13.7546,10.9904,13.4621,6653900.0],["2020-06-04",12.9716,15.0753,12.9055,14.764,4286200.0],["2020-06-05",15.9809,16.6696,13.8866,14.2074,5580000.0],["2020-06-08",15.0847,16.2262,14.2546,15.9149,4206200.0],["2020-06-09",14.1413,14.6979,12.6508,13.3583,6030800.0],["2020-06-10",13.3866,13.4715,11.4433,11.5848,4314300.0],["2020-06-11",10.6131,11.0942,10.1414,10.4621,3837000.0],["2020-06-12",11.198,11.2074,10.1886,10.6791,2967300.0],["2020-06-15",10.0093,11.1697,9.7169,11.0753,2566000.0],["2020-06-16",12.0376,12.0565,10.9244,11.4244,2212500.0],["2020-06-17",11.4055,11.4338,10.7263,11.0848,2000200.0],["2020-06-18",10.8395,11.2357,10.481,11.1131,1662900.0],["2020-06-19",11.3112,11.415,10.1697,10.4904,4338600.0],["2020-06-22",10.3584,11.2735,10.0093,11.264,2233400.0],["2020-06-23",11.4716,11.4716,10.7263,10.9527,1871400.0],["2020-06-24",10.7452,10.8772,9.7829,9.7923,3149900.0],["2020-06-25",9.5848,9.9527,9.3395,9.4527,2208400.0],["2020-06-26",9.4433,9.7735,9.1603,9.2829,2351800.0],["2020-06-29",9.4622,10.3206,9.3018,10.0471,1902100.0],["2020-06-30",9.9338,10.3018,9.6414,9.6886,1898400.0],["2020-07-01",9.6697,10.8301,9.6697,10.3395,2873800.0],["2020-07-02",10.7923,10.8018,9.9433,9.9999,1802000.0],["2020-07-06",10.3772,10.4433,9.6886,9.9716,1508300.0],["2020-07-07",9.7357,9.8772,9.4622,9.6508,1735200.0],["2020-07-08",9.6037,10.2169,9.264,10.2074,2118200.0],["2020-07-09",10.1414,10.1414,9.3112,9.5376,2252700.0],["2020-07-10",9.6414,9.8584,9.3489,9.5942,1844800.0],["2020-07-13",9.5565,10.1603,9.3773,9.7452,2147600.0],["2020-07-14",9.7829,10.1886,9.3961,10.0754,1749000.0],["2020-07-15",10.5848,11.1319,10.2923,11.0753,2212600.0],["2020-07-16",10.9055,11.764,10.9055,11.1791,2344400.0],["2020-07-17",11.2357,11.3489,10.698,10.8961,2062700.0],["2020-07-20",10.8206,10.9999,10.415,10.7074,1497800.0],["2020-07-21",10.8206,11.1319,10.7452,11.0753,2285500.0],["2020-07-22",10.9055,11.4055,10.7923,11.3584,1317700.0],["2020-07-23",11.2735,11.8678,11.2357,11.5942,1474200.0],["2020-07-24",11.5753,11.7074,11.1225,11.132,1386400.0],["2020-07-27",11.1131,11.1131,10.6225,10.8678,1148200.0],["2020-07-28",10.7923,11.264,10.7923,10.9621,919800.0],["2020-07-29",11.1414,11.8772,11.0565,11.5848,1729400.0],["2020-07-30",11.2829,11.3867,10.4244,10.5754,2000900.0],["2020-07-31",10.4433,10.7074,9.8961,10.132,1968500.0],["2020-08-03",10.1508,10.5754,9.7546,10.4055,1556200.0],["2020-08-04",10.5187,10.981,10.3489,10.8489,1565400.0],["2020-08-05",11.0848,11.5753,10.8961,11.5659,1434200.0],["2020-08-06",11.4244,11.5753,11.0376,11.2923,1048200.0],["2020-08-07",11.2357,12.0187,11.0753,11.9904,1236500.0],["2020-08-10",12.1131,13.8583,12.1131,13.264,3552700.0],["2020-08-11",13.7357,14.113,13.5753,13.8678,2882300.0],["2020-08-12",14.0753,14.6413,13.8961,14.4055,2028600.0],["2020-08-13",14.1319,14.2074,13.3112,13.5093,1801300.0],["2020-08-14",13.4527,14.2829,13.3112,13.9621,1333600.0],["2020-08-17",13.9527,14.198,13.698,14.0942,1016200.0],["2020-08-18",14.1319,14.1319,13.5093,13.5848,1909700.0],["2020-08-19",13.6131,13.8961,12.6131,12.7829,2125600.0],["2020-08-20",12.6036,13.1697,12.5187,12.8961,1286600.0],["2020-08-21",12.764,13.264,12.7546,12.9904,773700.0],["2020-08-24",13.3017,14.7546,13.1414,14.7168,1625400.0],["2020-08-25",14.6225,15.1979,14.3772,14.9904,2613300.0],["2020-08-26",15.0753,16.0942,14.9904,16.0376,3135600.0],["2020-08-27",16.1319,16.9432,15.2923,15.8583,2932700.0],["2020-08-28",16.1413,16.4526,15.6036,15.8489,1442900.0],["2020-08-31",15.8489,16.4809,15.1979,16.2923,1912900.0],["2020-09-01",16.2923,17.2545,16.1508,17.2073,1556700.0],["2020-09-02",17.3583,17.7356,16.4526,17.5375,2337200.0],["2020-09-03",18.3583,18.4715,15.6225,16.8583,5331400.0],["2020-09-04",17.5753,18.2639,17.1319,18.1885,2244000.0],["2020-09-08",17.7073,18.3017,16.8866,16.896,2276000.0],["2020-09-09",17.0375,17.3677,16.5564,16.9715,1386800.0],["2020-09-10",17.0281,17.396,16.5375,16.6508,970900.0],["2020-09-11",16.8394,17.2828,16.4149,16.7734,1034300.0],["2020-09-14",17.0847,18.4715,16.9809,17.6413,1608200.0],["2020-09-15",17.7639,18.0375,17.179,17.2451,1178200.0],["2020-09-16",17.3866,17.9809,17.0375,17.264,1241300.0],["2020-09-17",16.8772,18.2451,16.8394,17.7262,1460600.0],["2020-09-18",17.7923,17.9149,17.179,17.2262,1857600.0],["2020-09-21",16.5375,16.7451,15.6225,16.3394,1673300.0],["2020-09-22",16.4338,16.9149,15.7923,16.8489,1310600.0],["2020-09-23",17.047,17.5753,16.5092,16.5187,883800.0],["2020-09-24",16.3677,17.0847,15.9149,16.6602,734900.0],["2020-09-25",16.5281,17.1885,16.4904,17.1224,804800.0],["2020-09-28",17.5281,18.33,17.3677,18.2922,1402900.0],["2020-09-29",18.2168,18.4526,16.896,16.9338,1162600.0],["2020-09-30",17.1036,17.9621,17.0375,17.6413,1293000.0],["2020-10-01",17.764,18.2451,17.3206,18.0281,1082200.0],["2020-10-02",17.2639,18.547,17.2168,18.4054,875000.0],["2020-10-05",18.6602,19.179,18.4998,18.9054,944200.0],["2020-10-06",19.0753,19.3111,17.7073,17.7828,1002600.0],["2020-10-07",18.113,19.1224,18.113,19.0658,1281900.0],["2020-10-08",19.33,19.7828,19.2073,19.7262,661500.0],["2020-10-09",19.8205,20.3677,19.6413,19.6507,777300.0],["2020-10-12",19.6507,20.0847,19.4243,19.8488,700900.0],["2020-10-13",18.613,20.8866,18.613,20.6035,1431600.0],["2020-10-14",20.7734,21.245,20.179,20.896,736900.0],["2020-10-15",20.5469,21.4715,20.3111,21.2639,715000.0],["2020-10-16",21.3394,22.0752,21.3299,21.4998,1174800.0],["2020-10-19",21.5469,22.113,21.1884,21.7639,1478400.0],["2020-10-20",22.179,23.0846,22.1318,22.2545,1430600.0],["2020-10-21",22.5658,22.8865,21.8394,22.6507,1998400.0],["2020-10-22",22.6979,23.6129,22.5658,23.1979,985100.0],["2020-10-23",23.396,25.4431,23.1318,25.0375,1847100.0],["2020-10-26",24.4337,24.8959,23.3677,24.2167,2604700.0],["2020-10-27",24.4431,24.9526,23.7639,23.896,1225100.0],["2020-10-28",23.3299,23.6601,22.2639,22.4997,1682500.0],["2020-10-29",22.9148,23.1695,22.2639,22.8205,1430600.0],["2020-10-30",22.7828,23.0186,20.5375,21.0186,1858800.0],["2020-11-02",21.4149,21.8111,20.113,21.4337,1702800.0],["2020-11-03",21.8394,22.0375,20.4903,21.1696,1620100.0],["2020-11-04",20.7167,20.8488,19.6979,20.4526,1137100.0],["2020-11-05",20.6979,22.6318,20.6696,22.0941,1097500.0],["2020-11-06",22.1601,22.3394,20.8205,21.2262,879600.0],["2020-11-09",23.4431,24.7544,22.4526,23.2073,1779100.0],["2020-11-10",23.3205,24.4337,22.5846,24.311,1121400.0],["2020-11-11",24.311,24.5941,22.9148,23.6978,943900.0],["2020-11-12",23.2922,23.8205,22.7639,23.3677,1177500.0],["2020-11-13",23.7544,24.7827,23.396,24.7639,679500.0],["2020-11-16",25.6695,26.2639,24.8016,25.2827,998300.0],["2020-11-17",24.8205,27.1789,24.8205,27.0186,1112100.0],["2020-11-18",27.1223,27.8865,25.3959,25.4431,1173800.0],["2020-11-19",25.4714,27.1223,25.1884,27.094,736800.0],["2020-11-20",27.028,27.811,26.8771,27.7167,717300.0],["2020-11-23",28.3016,29.2638,28.1695,29.0657,1014500.0],["2020-11-24",29.6506,30.3959,27.8582,29.4336,1605800.0],["2020-11-25",29.0185,30.2166,28.9431,29.3582,1566100.0],["2020-11-27",29.6129,29.9525,29.2449,29.6506,501900.0],["2020-11-30",29.7166,30.1223,28.377,28.5751,1612700.0],["2020-12-01",29.3487,29.4148,27.1506,28.7827,1137800.0],["2020-12-02",28.4619,28.5846,27.1601,28.1223,1370000.0],["2020-12-03",28.1412,29.245,26.594,27.8016,3010900.0],["2020-12-04",28.1412,28.1412,25.9054,27.6223,1805500.0],["2020-12-07",27.4997,28.4242,27.0846,27.6789,1330400.0],["2020-12-08",26.9525,27.594,26.3865,26.6978,1720300.0],["2020-12-09",27.0563,27.2072,25.6318,25.8771,1272400.0],["2020-12-10",25.4714,26.0657,25.0941,25.6884,917200.0],["2020-12-11",25.4714,25.6318,24.7167,24.8959,840600.0],["2020-12-14",25.1601,25.4054,23.5092,23.5186,1948300.0],["2020-12-15",23.7544,25.5563,23.679,25.5374,1203700.0],["2020-12-16",25.679,26.6129,24.8676,25.2827,1036400.0],["2020-12-17",25.4148,25.6601,24.9525,25.3393,711700.0],["2020-12-18",25.4148,26.3865,25.1129,25.3959,1905900.0],["2020-12-21",24.5375,26.0091,24.1884,25.9054,1050100.0],["2020-12-22",26.1789,26.7827,25.7922,25.8205,813200.0],["2020-12-23",25.9431,26.6035,25.1601,25.528,730100.0],["2020-12-24",25.4714,25.745,24.5563,24.679,444000.0],["2020-12-28",25.2261,27.1223,24.9997,26.2922,1642500.0],["2020-12-29",26.3205,26.5091,24.811,25.4714,1138600.0],["2020-12-30",25.5186,26.8016,25.5186,26.1789,1008900.0],["2020-12-31",26.2827,26.5091,25.6129,25.7261,680400.0],["2021-01-04",25.8865,26.9903,25.6318,26.0846,1296700.0],["2021-01-05",25.9148,28.1035,25.7073,27.9431,1111900.0],["2021-01-06",28.1318,31.9336,28.0752,31.1883,2176700.0],["2021-01-07",31.1317,33.4902,31.1034,33.1883,2307800.0],["2021-01-08",34.1883,36.2637,32.9336,35.1883,1988100.0],["2021-01-11",34.2166,37.7826,33.3958,36.9524,1600300.0],["2021-01-12",38.6128,40.4807,36.6788,40.358,2642000.0],["2021-01-13",40.0373,40.1505,36.4713,36.8015,1386200.0],["2021-01-14",37.7354,39.9618,37.1788,39.0467,2060800.0],["2021-01-15",38.4901,38.6788,36.792,37.1316,1125800.0],["2021-01-19",37.7354,37.9618,34.4336,34.9902,1287600.0],["2021-01-20",34.9996,35.943,34.0279,34.3015,892500.0],["2021-01-21",34.6977,34.6977,33.2826,33.3864,1003300.0],["2021-01-22",33.0185,34.3958,32.4147,34.2543,949100.0],["2021-01-25",34.3392,35.9241,33.0468,34.5373,1214600.0],["2021-01-26",34.8864,37.9524,34.1222,37.8015,2110000.0],["2021-01-27",36.7354,41.7542,36.3203,39.1788,3074000.0],["2021-01-28",38.9996,39.4429,34.226,34.9053,2140100.0],["2021-01-29",35.792,38.5373,35.1317,38.3203,2668100.0],["2021-02-01",38.8109,40.4429,37.5468,39.2448,1625500.0],["2021-02-02",39.6411,41.3863,38.6882,39.8486,986800.0],["2021-02-03",40.1882,42.3769,39.6694,42.0561,862000.0],["2021-02-04",42.075,43.7259,41.6788,42.7448,937000.0],["2021-02-05",42.8957,43.3391,40.4618,40.9052,583600.0],["2021-02-08",41.0844,41.2259,38.9052,40.8769,889100.0],["2021-02-09",40.7637,41.3392,38.1128,38.2543,1196000.0],["2021-02-10",38.6882,42.0278,38.3109,41.7071,2036400.0],["2021-02-11",41.8392,44.0938,41.5278,42.4052,1273800.0],["2021-02-12",41.9335,42.4523,40.4524,41.141,682500.0],["2021-02-16",41.6222,43.2542,41.1693,42.6882,731900.0],["2021-02-17",42.5184,42.6505,39.5279,40.0656,849100.0],["2021-02-18",40.0373,40.6127,38.7637,40.1128,750600.0],["2021-02-19",40.5467,43.6504,39.6316,43.5467,1085000.0],["2021-02-22",43.2259,46.3485,42.6599,46.3391,1235600.0],["2021-02-23",45.9806,46.6598,43.6127,46.6032,1408100.0],["2021-02-24",46.9334,47.9995,44.2919,46.2353,1175200.0],["2021-02-25",47.1693,48.6692,46.9051,48.1127,1347400.0],["2021-02-26",47.8674,48.8202,45.9429,46.9617,900900.0],["2021-03-01",47.8202,48.8202,46.5466,48.6221,614100.0],["2021-03-02",48.6881,50.1409,48.4051,49.3768,532400.0],["2021-03-03",49.9617,50.6598,48.8485,48.8862,500100.0],["2021-03-04",48.5749,50.0655,46.2636,48.0183,836700.0],["2021-03-05",48.5089,49.6126,45.6787,49.5277,986700.0],["2021-03-08",50.2919,53.4334,49.5372,53.1032,1097700.0],["2021-03-09",53.622,53.905,51.1032,53.5937,859200.0],["2021-03-10",53.6032,54.8956,52.8579,54.2352,602300.0],["2021-03-11",54.622,55.4616,53.3107,55.1975,603000.0],["2021-03-12",55.5654,56.0277,54.0937,55.339,726500.0],["2021-03-15",55.2447,57.1975,54.8579,55.9711,586700.0],["2021-03-16",55.6314,56.8201,54.1881,56.4239,1357700.0],["2021-03-17",56.4805,57.0654,54.2447,55.9899,740200.0],["2021-03-18",59.3767,62.1125,56.7352,57.8767,2033900.0],["2021-03-19",57.7635,58.0465,55.5654,57.5088,1582500.0],["2021-03-22",58.6786,59.6974,53.405,53.8767,1419400.0],["2021-03-23",52.9711,54.3107,50.8485,51.056,912100.0],["2021-03-24",52.0371,53.6409,49.5277,49.5466,674100.0],["2021-03-25",47.8768,54.9711,47.1787,53.8673,1185600.0],["2021-03-26",54.9333,56.2541,53.1786,55.5465,657600.0],["2021-03-29",55.7352,56.5088,53.0937,53.7919,781900.0],["2021-03-30",53.9522,56.4239,53.9522,55.2918,594700.0],["2021-03-31",55.0843,55.8296,53.7541,54.6975,821100.0],["2021-04-01",55.4899,55.5748,52.6692,54.0749,850800.0],["2021-04-05",54.7164,56.5371,53.4051,55.6409,640900.0],["2021-04-06",55.9994,58.0088,54.122,54.6975,643900.0],["2021-04-07",54.4711,55.1692,53.0749,53.5183,555400.0],["2021-04-08",52.9428,54.4805,51.3013,54.3296,711600.0],["2021-04-09",54.5466,57.8956,53.7258,57.622,749300.0],["2021-04-12",60.5842,64.4238,59.4427,62.188,3190000.0],["2021-04-13",63.5465,63.5465,58.0371,60.7163,1034200.0],["2021-04-14",60.254,62.6691,60.1597,61.2163,577700.0],["2021-04-15",61.2729,61.6219,59.5559,59.8861,531600.0],["2021-04-16",60.0465,61.2257,58.8107,59.8672,606400.0],["2021-04-19",59.8956,60.4616,57.4333,57.5371,501400.0],["2021-04-20",56.7918,57.1314,52.2353,54.2352,1166700.0],["2021-04-21",54.3201,57.1126,53.6503,56.8484,599600.0],["2021-04-22",57.3012,58.6786,56.2635,58.2446,591100.0],["2021-04-23",58.6786,60.9144,57.7824,59.9805,609200.0],["2021-04-26",60.3389,61.5653,57.8861,58.2352,470600.0],["2021-04-27",57.8578,61.0748,57.5937,59.7823,643000.0],["2021-04-28",59.905,60.4899,58.688,59.2729,425400.0],["2021-04-29",59.4333,60.3767,56.9333,57.2352,452000.0],["2021-04-30",56.5088,57.4333,55.8956,56.3673,503100.0],["2021-05-03",57.2635,59.688,56.8201,59.3861,1069300.0],["2021-05-04",58.8484,59.6786,57.0748,59.4427,384000.0],["2021-05-05",59.8672,60.9521,58.1691,59.971,492400.0],["2021-05-06",60.3767,61.9899,59.405,61.3389,661900.0],["2021-05-07",60.8672,62.2634,59.8484,61.3295,505800.0],["2021-05-10",61.6691,64.4898,59.0654,59.1314,819100.0],["2021-05-11",57.8673,60.1503,56.1126,59.6125,924800.0],["2021-05-12",59.4333,59.8107,54.6503,54.9994,511200.0],["2021-05-13",55.2635,58.122,54.8201,56.8012,632400.0],["2021-05-14",57.4899,59.9522,57.3861,59.8672,452300.0],["2021-05-17",59.4333,61.9993,59.0465,61.82,466800.0],["2021-05-18",62.2729,62.4521,58.2635,59.2163,591100.0],["2021-05-19",57.2069,57.6692,54.4994,55.3579,1201200.0],["2021-05-20",55.3673,55.4522,52.5937,54.1975,848900.0],["2021-05-21",55.0277,55.7069,53.1598,54.2824,453600.0],["2021-05-24",54.2352,54.9899,53.0183,54.3579,689500.0],["2021-05-25",54.6315,55.7918,53.5937,53.6692,379200.0],["2021-05-26",54.5277,57.8012,54.3107,56.3862,700100.0],["2021-05-27",57.0842,59.3295,56.3861,58.9238,820900.0],["2021-05-28",59.4333,59.4333,56.688,57.1503,596400.0],["2021-06-01",57.4239,60.4144,57.1692,59.471,811500.0],["2021-06-02",59.6031,59.6031,57.1126,58.5842,741500.0],["2021-06-03",58.8956,58.8956,55.905,57.2635,526900.0],["2021-06-04",57.1031,57.839,54.6409,55.5371,492300.0],["2021-06-07",55.839,57.2446,54.1881,55.3767,1057900.0],["2021-06-08",55.4522,58.7541,54.8484,57.9616,988700.0],["2021-06-09",57.9616,58.9144,56.1975,57.5843,1043500.0],["2021-06-10",61.7918,70.5653,61.3201,65.6408,7598900.0],["2021-06-11",64.9521,70.5464,64.4144,70.5181,2756000.0],["2021-06-14",70.5181,72.4143,69.1502,71.2916,1447800.0],["2021-06-15",71.5841,72.1784,67.8483,70.0464,938000.0],["2021-06-16",69.8388,71.6124,67.4615,71.1124,952900.0],["2021-06-17",71.9614,72.8671,68.2445,70.0747,1021400.0],["2021-06-18",68.9615,70.6124,68.4615,68.9143,1321300.0],["2021-06-21",69.2822,71.7445,68.7256,71.2162,918400.0],["2021-06-22",70.82,74.018,70.3105,71.7822,1052300.0],["2021-06-23",71.4331,74.7067,70.9332,74.2539,724500.0],["2021-06-24",74.9991,75.6595,73.4143,75.018,791200.0],["2021-06-25",75.5558,78.301,73.5086,73.5935,3476000.0],["2021-06-28",74.1312,74.2067,72.1313,73.7067,770500.0],["2021-06-29",73.8293,74.5086,71.7916,72.0463,568400.0],["2021-06-30",71.8577,76.4142,71.8577,76.2161,665900.0],["2021-07-01",76.5086,77.3576,74.735,75.2822,557600.0],["2021-07-02",74.9803,75.6218,73.6878,74.5463,419000.0],["2021-07-06",74.7161,75.1029,71.018,73.518,533000.0],["2021-07-07",72.6784,73.452,70.0652,71.8105,533900.0],["2021-07-08",69.4143,70.9709,66.6125,69.7728,723400.0],["2021-07-09",70.7539,73.5369,70.7539,72.2916,532000.0],["2021-07-12",71.2351,73.5463,69.9143,72.5747,386100.0],["2021-07-13",72.1784,72.5275,69.82,70.9426,529600.0],["2021-07-14",71.5652,72.6313,68.8106,68.9709,498900.0],["2021-07-15",67.9238,68.1596,64.7351,66.32,683100.0],["2021-07-16",67.1691,67.8483,63.1785,63.4427,671000.0],["2021-07-19",61.0276,62.1314,58.6691,59.3295,984500.0],["2021-07-20",59.7069,62.4804,58.6031,61.5182,810200.0],["2021-07-21",62.4427,65.3766,62.3578,64.6879,542000.0],["2021-07-22",64.6785,64.6785,61.3578,63.1219,463200.0],["2021-07-23",64.103,64.103,61.9238,63.4238,429200.0],["2021-07-26",63.8389,64.6974,62.4333,63.8672,329500.0],["2021-07-27",63.2446,64.4049,60.4521,61.9333,513000.0],["2021-07-28",62.2729,63.0087,60.2823,61.4333,440500.0],["2021-07-29",61.6035,63.3915,61.5089,61.9063,368800.0],["2021-07-30",61.3387,63.8456,60.544,60.8657,308700.0],["2021-08-02",61.3103,63.7226,60.667,61.8684,710300.0],["2021-08-03",62.0765,63.2496,59.002,62.209,453800.0],["2021-08-04",61.1211,61.5846,58.3682,58.3966,502100.0],["2021-08-05",58.0655,60.2602,57.2046,58.4628,558600.0],["2021-08-06",59.8061,60.9981,59.1723,59.6926,438900.0],["2021-08-09",58.9831,60.7427,58.0466,59.8818,437900.0],["2021-08-10",60.1562,64.7632,60.1562,64.2713,521900.0],["2021-08-11",63.8929,65.0848,62.5117,64.9524,517400.0],["2021-08-12",65.0848,66.5417,62.2752,64.8862,427200.0],["2021-08-13",64.4605,66.3335,63.7793,65.2551,566300.0],["2021-08-16",65.1037,65.6619,63.4482,65.1037,561900.0],["2021-08-17",63.5807,63.9591,59.6548,61.1873,819300.0],["2021-08-18",60.7616,64.1388,60.7616,62.6441,552000.0],["2021-08-19",61.8117,64.0442,61.0265,63.0131,678600.0],["2021-08-20",63.4861,67.1849,63.0604,66.6552,1137900.0],["2021-08-23",67.3458,68.2445,65.4727,66.693,588900.0],["2021-08-24",68.481,71.0446,67.7525,69.8905,842800.0],["2021-08-25",70.9311,72.1514,69.8621,71.2338,960600.0],["2021-08-26",71.2338,71.6312,68.4526,71.6312,690000.0],["2021-08-27",72.1798,76.2193,71.669,75.9544,1083500.0],["2021-08-30",76.6355,77.5815,75.2827,75.7746,1221400.0],["2021-08-31",75.2922,76.4652,74.5164,74.9232,1264300.0],["2021-09-01",75.6233,77.572,75.5287,76.3044,1642500.0],["2021-09-02",83.248,83.721,78.7356,80.656,2111400.0],["2021-09-03",79.0667,80.8074,76.7301,78.8018,1113900.0],["2021-09-07",79.0478,79.4546,73.684,73.7691,1062100.0],["2021-09-08",73.4191,73.5421,70.3635,70.846,1048100.0],["2021-09-09",71.4041,74.3178,69.1905,73.2961,1080500.0],["2021-09-10",73.5421,74.734,72.5772,72.7569,853900.0],["2021-09-13",73.1069,74.2989,71.073,72.6812,611500.0],["2021-09-14",73.1069,73.1731,70.5432,73.0218,723400.0],["2021-09-15",72.6907,74.261,71.9244,74.1948,669200.0],["2021-09-16",75.8598,79.1329,75.0462,77.3828,1388700.0],["2021-09-17",77.9504,79.6248,76.5314,77.3261,1503400.0],["2021-09-20",73.9678,76.5693,73.1164,75.3678,738100.0],["2021-09-21",76.4936,77.3355,74.9327,75.1597,472500.0],["2021-09-22",75.4814,78.045,75.2922,76.7774,518300.0],["2021-09-23",77.2882,78.8681,77.2504,78.1964,780800.0],["2021-09-24",77.4301,78.0734,76.1719,76.5976,381600.0],["2021-09-27",76.6733,80.2492,76.6355,79.9181,905900.0],["2021-09-28",79.0856,81.2425,78.8964,79.7384,557700.0],["2021-09-29",80.2681,81.6777,79.5681,80.7884,501000.0],["2021-09-30",80.4763,80.4763,73.788,74.6962,1224600.0],["2021-10-01",75.103,77.5437,73.9394,77.1369,875500.0],["2021-10-04",76.6071,79.6627,76.3895,79.6059,820100.0],["2021-10-05",80.6749,83.1251,78.8018,82.0561,1125900.0],["2021-10-06",80.2776,82.8791,78.8302,80.2492,1378600.0],["2021-10-07",81.8763,82.9453,81.0912,82.4156,578500.0],["2021-10-08",82.0844,84.0332,80.4668,80.883,555800.0],["2021-10-11",80.4668,81.1668,77.6099,77.6193,617500.0],["2021-10-12",82.4061,82.4061,74.0056,77.2126,1705400.0],["2021-10-13",78.9721,81.1101,77.6666,80.1073,892600.0],["2021-10-14",80.4195,82.6804,79.8613,82.0655,714800.0],["2021-10-15",83.3237,84.4968,81.7817,81.8101,810300.0],["2021-10-18",81.1668,84.0238,80.4479,83.8062,929700.0],["2021-10-19",84.2319,85.8211,83.5318,84.317,730200.0],["2021-10-20",84.5535,85.7549,83.6264,83.8629,540200.0],["2021-10-21",83.5224,86.0104,83.5224,84.9508,632900.0],["2021-10-22",84.6197,85.6414,83.5035,85.2063,444900.0],["2021-10-25",85.4617,88.5551,85.2441,86.3793,508600.0],["2021-10-26",87.0793,87.4956,81.9615,82.548,699200.0],["2021-10-27",81.829,82.7277,80.0316,82.0466,558000.0],["2021-10-28",82.2173,84.9948,82.2173,84.3312,547000.0],["2021-10-29",84.2838,86.1134,84.0184,84.5398,570200.0],["2021-11-01",88.0852,92.2941,86.5021,91.3746,1333500.0],["2021-11-02",91.2514,93.4317,91.0049,92.6259,696300.0],["2021-11-03",92.4837,97.8682,92.4363,97.8113,966800.0],["2021-11-04",98.1715,99.6125,97.1667,99.5461,735200.0],["2021-11-05",101.224,103.8025,100.5699,100.9301,904700.0],["2021-11-08",102.153,103.2242,98.3422,99.1764,590900.0],["2021-11-09",98.911,100.9207,97.2805,98.2095,730700.0],["2021-11-10",96.7022,97.5174,94.3797,95.5172,807900.0],["2021-11-11",96.4557,100.7974,95.7448,98.6645,756800.0],["2021-11-12",98.6834,99.129,96.7401,97.6691,514300.0],["2021-11-15",99.148,99.4892,94.5598,96.3609,935700.0],["2021-11-16",96.1334,100.3519,94.6546,99.5651,672500.0],["2021-11-17",99.0532,99.129,95.9438,97.9535,603300.0],["2021-11-18",100.2571,105.9828,99.5935,104.0869,804800.0],["2021-11-19",102.1435,104.5324,101.6411,102.5417,723800.0],["2021-11-22",104.7125,106.0966,102.8924,103.4517,676700.0],["2021-11-23",102.8166,103.6034,98.2095,100.1433,753400.0],["2021-11-24",98.3706,99.9632,96.5221,99.366,560000.0],["2021-11-26",95.0053,98.0862,92.2373,97.6976,800900.0],["2021-11-29",100.4182,101.4326,95.0338,97.5743,698800.0],["2021-11-30",96.2187,97.1667,90.3793,92.0856,1327400.0],["2021-12-01",94.683,95.2708,87.9714,88.1041,1309000.0],["2021-12-02",85.1465,88.4833,81.2598,83.5823,1925300.0],["2021-12-03",86.7959,87.0614,79.1458,80.0843,1233300.0],["2021-12-06",81.1366,83.2979,78.7856,82.7102,1206700.0],["2021-12-07",84.3407,85.8385,82.7197,84.6251,769500.0],["2021-12-08",84.6346,85.2128,82.7291,84.4734,855200.0],["2021-12-09",84.0563,85.9617,83.2031,83.3074,746800.0],["2021-12-10",82.9946,83.5539,79.743,83.3927,836000.0],["2021-12-13",82.2362,82.9946,77.5153,77.7997,892400.0],["2021-12-14",76.9181,80.5867,76.2451,78.6434,954600.0],["2021-12-15",78.0936,80.6815,76.5579,80.4446,891800.0],["2021-12-16",80.8332,81.421,75.8564,77.2025,972700.0],["2021-12-17",76.6148,80.6341,74.9084,79.3449,2986100.0],["2021-12-20",77.9135,79.1553,72.6712,75.4677,1275900.0],["2021-12-21",76.7759,82.1414,76.4441,80.5299,1359000.0],["2021-12-22",80.4256,81.0418,77.6291,79.9042,787400.0],["2021-12-23",80.4351,81.383,77.8092,79.1932,625300.0],["2021-12-27",79.4113,81.8001,78.7003,81.5821,725000.0],["2021-12-28",81.0512,82.1509,77.1266,77.2309,1329000.0],["2021-12-29",76.7854,81.9992,76.7854,81.146,1251700.0],["2021-12-30",80.5678,83.478,80.5678,81.8475,794900.0],["2021-12-31",81.3925,82.9756,79.1269,82.5016,926000.0],["2022-01-03",85.2792,93.536,84.5587,88.18,1923500.0],["2022-01-04",88.0093,92.2373,87.8008,90.4172,877100.0],["2022-01-05",90.5593,91.9529,87.5732,88.0852,893700.0],["2022-01-06",89.5071,91.3841,87.687,89.3175,768200.0],["2022-01-07",88.5781,90.1612,86.1513,86.1608,842900.0],["2022-01-10",85.1275,85.2981,78.2358,80.8048,1365000.0],["2022-01-11",79.8378,82.2173,78.141,81.8096,1049000.0],["2022-01-12",82.6912,83.971,80.7479,83.241,764900.0],["2022-01-13",84.1037,89.4313,83.6392,85.5351,1220500.0],["2022-01-14",85.2792,85.3929,81.2124,84.8621,876600.0],["2022-01-18",83.7056,84.7388,80.71,83.5823,757600.0],["2022-01-19",85.1465,86.9476,82.6912,82.8619,677600.0],["2022-01-20",87.45,87.45,74.425,74.88,3095800.0],["2022-01-21",74.425,77.43,72.1214,75.8374,4594500.0],["2022-01-24",73.3443,81.876,72.3489,81.402,2195000.0],["2022-01-25",79.3165,81.0702,77.5722,79.2312,1163900.0],["2022-01-26",81.5252,82.4353,74.9084,75.7711,1585400.0],["2022-01-27",77.4338,79.8945,76.6832,77.6808,940200.0],["2022-01-28",77.5953,81.2247,77.4242,81.1772,920300.0],["2022-01-31",79.562,82.7449,79.3625,81.8327,864900.0],["2022-02-01",81.9468,83.5999,80.8541,82.1653,933000.0],["2022-02-02",83.3719,84.0275,78.0038,80.9967,1021900.0],["2022-02-03",79.999,81.5382,77.1012,77.7188,897400.0],["2022-02-04",77.9183,81.0727,76.4456,79.9895,774500.0],["2022-02-07",79.885,81.4242,77.9753,78.2129,724900.0],["2022-02-08",77.6903,81.7092,76.8637,79.999,863400.0],["2022-02-09",80.7971,83.4574,80.1891,82.2413,786700.0],["2022-02-10",80.9017,83.7805,79.429,80.1796,709900.0],["2022-02-11",80.9491,81.1202,76.3886,77.2342,1072100.0],["2022-02-14",76.9587,78.2413,73.3958,74.4314,1216900.0],["2022-02-15",76.0086,77.9658,75.8376,76.6547,1356400.0],["2022-02-16",75.8471,77.2722,74.1939,75.391,1323300.0],["2022-02-17",74.802,76.6642,72.6927,72.8542,985100.0],["2022-02-18",72.0467,74.9635,72.0372,73.9279,1099300.0],["2022-02-22",73.2628,75.7046,70.8685,71.2676,1101900.0],["2022-02-23",71.5336,72.0276,68.6928,69.1488,1033700.0],["2022-02-24",65.947,69.8139,65.4909,69.2628,1765500.0],["2022-02-25",69.0063,69.0728,65.8899,68.5027,1499200.0],["2022-02-28",68.2177,69.0063,65.7284,66.9826,1438500.0],["2022-03-01",67.0301,67.8092,63.2392,63.6097,1312500.0],["2022-03-02",64.9588,68.6453,63.8567,68.1227,1432300.0],["2022-03-03",67.7237,67.9612,65.0159,66.9636,1055200.0],["2022-03-04",66.2225,66.8781,63.8757,64.3128,842000.0],["2022-03-07",63.9422,63.9422,57.795,58.8307,2365500.0],["2022-03-08",59.5337,63.3342,59.2012,61.2059,1207900.0],["2022-03-09",63.1821,65.3389,62.9256,64.0658,1020800.0],["2022-03-10",62.8211,65.2439,62.3841,64.6073,995400.0],["2022-03-11",65.4054,66.004,62.118,62.4506,749000.0],["2022-03-14",65.5574,70.6025,63.9042,68.0752,2516200.0],["2022-03-15",68.1417,70.6595,67.9042,68.9493,1823400.0],["2022-03-16",69.9659,74.4694,69.9564,73.8423,1985200.0],["2022-03-17",79.0584,80.5691,67.8377,78.9919,5614400.0],["2022-03-18",79.619,79.676,76.1511,76.1511,3457200.0],["2022-03-21",77.1867,79.4005,75.5336,78.0038,1293200.0],["2022-03-22",79.0964,79.9135,76.7782,78.6024,1039200.0],["2022-03-23",77.3103,77.4528,74.5644,74.7165,1071500.0],["2022-03-24",74.897,76.5312,74.4124,75.22,867300.0],["2022-03-25",75.733,76.0181,73.1488,73.8043,1066400.0],["2022-03-28",73.3578,73.4908,69.4718,72.4267,1310500.0],["2022-03-29",73.7093,77.1107,73.4623,76.4646,1186700.0],["2022-03-30",75.7616,76.1701,71.8566,72.1417,879400.0],["2022-03-31",70.992,71.3531,68.7783,69.0728,1044600.0],["2022-04-01",69.2914,69.4054,66.9446,67.4007,1136900.0],["2022-04-04",67.2771,68.0847,66.1465,67.2866,1087600.0],["2022-04-05",66.9446,67.0681,64.6643,65.89,1137000.0],["2022-04-06",64.6073,64.9113,62.023,63.6002,1640500.0],["2022-04-07",63.1821,65.1679,61.7665,64.7023,1529400.0],["2022-04-08",64.4743,67.6477,63.6572,66.6405,1216000.0],["2022-04-11",66.156,69.4338,65.7949,67.4386,1221900.0],["2022-04-12",68.7878,72.1131,68.3222,68.7308,1352000.0],["2022-04-13",68.7498,72.8542,67.8282,72.4837,1279400.0],["2022-04-14",72.5407,75.106,71.9421,73.6808,1369900.0],["2022-04-18",73.2058,75.7901,72.9777,74.5264,1337500.0],["2022-04-19",74.859,78.1273,74.859,77.4718,1291100.0],["2022-04-20",77.9088,78.8114,75.9326,77.1772,1090500.0],["2022-04-21",78.7829,79.5525,75.9801,76.3696,1177100.0],["2022-04-22",75.1535,76.2366,71.3341,71.5906,1387500.0],["2022-04-25",70.7355,71.2581,68.8353,70.46,1388800.0],["2022-04-26",68.5882,69.0538,65.9659,66.7545,1613900.0],["2022-04-27",66.7451,68.9968,66.2415,68.1797,1055900.0],["2022-04-28",69.5231,71.6859,67.7033,71.1523,883400.0],["2022-04-29",70.5711,70.6474,66.2742,66.8839,1071200.0],["2022-05-02",66.8744,70.4473,65.874,70.19,771100.0],["2022-05-03",70.2948,71.1428,69.2563,70.2186,635800.0],["2022-05-04",69.9709,71.1904,66.5505,70.876,826100.0],["2022-05-05",69.5612,70.1805,64.6831,66.1313,1275700.0],["2022-05-06",65.3786,67.1031,62.949,65.35,797000.0],["2022-05-09",63.6922,66.2551,62.9681,65.1023,818500.0],["2022-05-10",66.1789,67.084,60.1289,61.72,1631300.0],["2022-05-11",62.0153,62.3202,57.8518,57.9756,959100.0],["2022-05-12",57.6517,62.6346,56.6322,59.643,1394800.0],["2022-05-13",60.6052,61.9772,58.0328,58.814,1635100.0],["2022-05-16",58.271,58.795,56.1082,57.1753,1400200.0],["2022-05-17",58.7855,59.5477,55.5937,58.8903,1025900.0],["2022-05-18",56.556,56.6608,52.5544,54.7172,2050400.0],["2022-05-19",53.4119,55.1173,51.4301,53.5739,1812100.0],["2022-05-20",54.2217,54.4409,49.9057,52.1542,1398500.0],["2022-05-23",52.6401,54.4694,51.4968,52.3829,1132100.0],["2022-05-24",51.0014,51.1824,46.028,47.8763,1753800.0],["2022-05-25",47.1046,54.7362,47.1046,53.7549,1788700.0],["2022-05-26",55.4603,60.2908,55.4413,58.109,1548800.0],["2022-05-27",57.8422,59.7478,56.6513,57.6136,886000.0],["2022-05-31",56.6894,57.6231,54.498,56.7847,1021600.0],["2022-06-01",57.4135,58.2614,55.6604,57.8041,968100.0],["2022-06-02",58.1185,60.3861,57.9756,59.9002,1040200.0],["2022-06-03",59.2809,60.1956,58.4425,59.6525,763300.0],["2022-06-06",60.8625,61.1864,58.6235,60.4528,1082100.0],["2022-06-07",59.7192,62.6442,58.271,61.4627,1007900.0],["2022-06-08",60.7291,60.9197,58.4139,59.2618,1689200.0],["2022-06-09",62.4631,66.4552,61.8819,64.6259,5033200.0],["2022-06-10",62.0153,62.8157,58.0804,58.7569,1837000.0],["2022-06-13",56.9847,57.4421,54.6791,55.6318,1396500.0],["2022-06-14",55.2793,58.3186,55.2698,58.1852,1193900.0],["2022-06-15",58.795,60.167,57.6422,58.6902,1033400.0],["2022-06-16",56.6703,56.7084,53.469,54.0502,1509900.0],["2022-06-17",54.498,56.7656,53.7644,56.0224,2848200.0],["2022-06-21",57.7565,58.4806,54.2217,54.6981,1114300.0],["2022-06-22",53.2213,55.0602,52.764,53.3261,1046800.0],["2022-06-23",53.1642,55.0983,52.6401,54.5743,1128400.0],["2022-06-24",54.8124,59.9478,54.8124,58.957,2651700.0],["2022-06-27",59.7478,59.9669,56.0129,56.3083,844400.0],["2022-06-28",56.8799,57.5088,54.7934,54.8124,669300.0],["2022-06-29",54.3265,54.3265,51.9637,52.7164,798600.0],["2022-06-30",51.3539,52.1161,50.2487,50.9347,992100.0],["2022-07-01",50.3249,51.0586,48.4385,51.0205,917000.0],["2022-07-05",49.5341,52.2686,49.153,51.9827,692200.0],["2022-07-06",51.8779,52.6592,49.0959,50.0582,754400.0],["2022-07-07",50.4774,53.9073,50.4774,53.4119,789600.0],["2022-07-08",53.7072,53.9073,52.3638,53.0498,456400.0],["2022-07-11",52.8783,53.4309,51.2586,51.7064,386300.0],["2022-07-12",51.4968,53.0975,50.4393,51.0205,635300.0],["2022-07-13",50.849,51.4301,49.1816,51.3825,806300.0],["2022-07-14",50.344,51.8398,49.9438,50.8299,564900.0],["2022-07-15",51.6874,52.926,50.2392,52.7259,623500.0],["2022-07-18",54.0217,56.1749,53.8216,53.9264,745800.0],["2022-07-19",54.5266,57.6231,54.5266,57.2706,877500.0],["2022-07-20",57.404,58.9284,56.6799,58.6711,695700.0],["2022-07-21",58.3281,58.471,56.6417,58.3853,492600.0],["2022-07-22",57.947,59.7192,56.0891,56.6227,441900.0],["2022-07-25",56.7656,56.7656,55.2602,56.0129,413100.0],["2022-07-26",53.955,54.4123,52.2495,53.8502,578700.0],["2022-07-27",54.5743,55.7462,52.5735,55.2507,358700.0],["2022-07-28",55.4515,58.1476,53.9887,57.9468,552500.0],["2022-07-29",58.4726,58.7595,56.4075,58.2814,432300.0],["2022-08-01",57.3732,58.8359,56.8951,58.6256,471100.0],["2022-08-02",58.4631,59.6964,57.3062,58.7786,307900.0],["2022-08-03",59.3235,62.0579,59.3235,61.7806,579800.0],["2022-08-04",61.446,62.6602,61.1114,61.1974,436900.0],["2022-08-05",60.3274,62.163,59.5721,60.8819,328100.0],["2022-08-08",61.3504,65.471,61.3504,64.6966,714000.0],["2022-08-09",62.0387,62.2204,54.8014,57.1246,2269700.0],["2022-08-10",58.8837,62.4403,58.7212,61.7232,1233000.0],["2022-08-11",62.4594,65.1842,61.8189,63.0044,1028000.0],["2022-08-12",63.1286,64.8591,61.9049,64.84,745800.0],["2022-08-15",64.7444,65.0025,63.5111,64.1134,498600.0],["2022-08-16",64.601,69.1327,64.056,67.3544,808100.0],["2022-08-17",65.6622,67.4883,65.385,66.0638,680300.0],["2022-08-18",65.3563,67.8707,64.8113,67.517,546500.0],["2022-08-19",66.9911,67.0676,64.7731,65.3372,350100.0],["2022-08-22",64.056,64.6583,62.6889,63.3294,553200.0],["2022-08-23",64.1612,66.0638,64.1612,66.0638,609000.0],["2022-08-24",65.949,66.4366,64.2759,64.9834,618400.0],["2022-08-25",65.2989,68.2531,64.7348,67.6221,873200.0],["2022-08-26",67.8803,68.2818,65.0886,65.3945,721200.0],["2022-08-29",65.3945,67.6891,63.5111,63.7501,719300.0],["2022-08-30",64.2472,64.7731,61.8284,63.0426,568000.0],["2022-08-31",62.9948,63.8648,61.3886,62.4977,789700.0],["2022-09-01",60.2318,60.7481,54.0461,54.9735,2100900.0],["2022-09-02",55.5184,55.6714,52.067,52.7554,1808700.0],["2022-09-06",52.8988,53.2526,50.5565,51.1205,1380200.0],["2022-09-07",50.9006,53.482,50.5087,53.2717,967300.0],["2022-09-08",52.3156,55.4324,51.6272,55.4132,1220900.0],["2022-09-09",56.2833,61.14,55.9773,60.6525,1275700.0],["2022-09-12",61.5034,62.5741,59.2853,60.7672,720500.0],["2022-09-13",58.2719,58.9124,55.2316,55.5853,831300.0],["2022-09-14",55.3654,55.7096,52.9753,54.2182,839100.0],["2022-09-15",53.7879,55.8435,53.7879,55.5375,687400.0],["2022-09-16",54.0365,55.3941,53.1378,54.3998,1519900.0],["2022-09-19",53.8836,56.3311,53.8836,54.6102,619300.0],["2022-09-20",53.9027,54.5337,53.3673,54.0843,661000.0],["2022-09-21",54.7344,55.8435,53.2812,53.2908,562100.0],["2022-09-22",53.4916,53.4916,50.5851,51.0919,624500.0],["2022-09-23",49.7725,51.4169,49.0363,51.2639,759100.0],["2022-09-26",51.0823,52.4495,50.4035,50.7572,670400.0],["2022-09-27",51.7993,52.373,49.6864,51.5794,587200.0],["2022-09-28",52.1626,54.5719,51.8089,54.352,677900.0],["2022-09-29",52.7554,53.6159,51.8663,53.4438,562300.0],["2022-09-30",52.5259,55.7001,50.4513,54.6771,1625900.0],["2022-10-03",55.2316,56.9907,53.6923,56.2546,1538700.0],["2022-10-04",57.985,59.2566,57.4305,59.1706,1114400.0],["2022-10-05",57.8608,59.0463,55.9678,56.6466,1029700.0],["2022-10-06",56.0921,57.9851,55.7192,57.1055,413000.0],["2022-10-07",56.2737,56.6848,54.2564,54.8396,606400.0],["2022-10-10",55.1742,55.3559,52.7841,54.2277,531000.0],["2022-10-11",54.3138,58.5204,53.9696,57.182,939500.0],["2022-10-12",57.421,58.3101,55.8913,57.6409,637800.0],["2022-10-13",56.2259,58.6638,54.3807,58.2145,714200.0],["2022-10-14",58.7977,59.3905,55.8148,56.0825,542500.0],["2022-10-17",57.8799,58.2432,56.2833,57.4783,553600.0],["2022-10-18",59.0941,60.2318,57.9086,58.4344,777400.0],["2022-10-19",57.4783,58.3197,53.4724,54.1226,1113200.0],["2022-10-20",54.2277,56.0825,52.7363,52.7363,870000.0],["2022-10-21",53.1569,54.5623,52.067,54.0174,707900.0],["2022-10-24",54.0652,56.484,52.765,56.2641,746000.0],["2022-10-25",56.5127,61.4842,56.5127,61.2261,651400.0],["2022-10-26",61.1114,63.0809,60.0597,62.2778,793400.0],["2022-10-27",63.1217,64.3108,62.201,63.4861,499800.0],["2022-10-28",63.4669,65.0685,61.3859,64.5314,709000.0],["2022-10-31",63.9272,64.0519,61.5105,62.5654,897000.0],["2022-11-01",64.0136,64.2533,62.086,63.8409,479600.0],["2022-11-02",63.4765,65.3753,60.9927,61.079,557600.0],["2022-11-03",60.3693,61.7215,59.6117,61.127,534300.0],["2022-11-04",62.6326,63.0929,59.1322,60.4269,843700.0],["2022-11-07",61.3092,62.4408,59.6884,62.1723,550700.0],["2022-11-08",62.9395,62.9395,59.7364,60.4269,556200.0],["2022-11-09",59.8323,60.7146,56.984,57.0512,582600.0],["2022-11-10",61.242,63.7642,60.7817,61.9805,810500.0],["2022-11-11",62.5846,64.7136,62.1627,63.3902,894400.0],["2022-11-14",62.6038,62.6709,59.5638,59.6693,987600.0],["2022-11-15",61.3763,62.9778,60.1392,60.3981,683500.0],["2022-11-16",58.3554,59.2473,55.4496,56.821,913800.0],["2022-11-17",55.8716,58.7198,55.6894,58.6527,695200.0],["2022-11-18",60.4365,61.6352,58.5568,60.1104,664600.0],["2022-11-21",59.7843,60.1008,57.5786,59.9665,653400.0],["2022-11-22",61.1461,63.8985,59.698,62.3737,834500.0],["2022-11-23",61.501,62.7573,60.9064,61.9805,526200.0],["2022-11-25",61.7887,62.9203,61.5873,61.7791,222700.0],["2022-11-28",60.5611,61.6928,59.5158,60.1583,558000.0],["2022-11-29",60.3502,62.4312,60.072,61.8078,441600.0],["2022-11-30",62.6614,62.7093,60.868,62.3353,661900.0],["2022-12-01",61.5777,63.1409,60.1296,60.705,472400.0],["2022-12-02",58.9788,60.3597,57.8184,58.95,1016200.0],["2022-12-05",58.7486,58.7486,55.0756,55.4592,1343000.0],["2022-12-06",61.3763,67.677,61.3283,66.6892,5435300.0],["2022-12-07",67.8688,70.9951,65.8836,70.7554,1759300.0],["2022-12-08",70.8992,71.3116,66.0083,66.622,1570600.0],["2022-12-09",65.6055,66.3535,64.4163,65.4712,1071800.0],["2022-12-12",65.4233,65.874,64.1574,65.8069,772900.0],["2022-12-13",68.6743,69.921,67.1879,67.4564,777800.0],["2022-12-14",67.3797,68.7894,66.9577,68.2619,488600.0],["2022-12-15",67.0536,67.1016,63.8889,63.9656,790700.0],["2022-12-16",62.3737,64.1574,62.0955,62.7573,3641200.0],["2022-12-19",62.5846,63.2368,61.4818,61.5489,750600.0],["2022-12-20",61.2612,64.1574,60.5036,63.5436,602600.0],["2022-12-21",64.3396,66.3439,64.167,65.8261,637900.0],["2022-12-22",64.6848,64.8479,61.9709,63.6875,561000.0],["2022-12-23",63.3135,65.3082,62.7669,65.2603,540200.0],["2022-12-27",65.1739,65.922,64.2725,65.5384,481800.0],["2022-12-28",65.3849,65.7781,63.3902,63.3998,565200.0],["2022-12-29",63.7067,65.9795,62.6038,65.2603,627100.0],["2022-12-30",64.5602,65.9699,64.2629,65.2123,459600.0],["2023-01-03",65.7973,66.67,63.4381,63.4861,555500.0],["2023-01-04",64.0903,65.9028,63.4765,65.3178,688800.0],["2023-01-05",64.5986,65.4425,63.6779,64.4068,544700.0],["2023-01-06",65.4041,69.0292,64.8958,68.5592,783700.0],["2023-01-09",68.8278,70.2854,67.2838,69.3936,706300.0],["2023-01-10",69.01,70.6978,67.792,70.4197,560700.0],["2023-01-11",70.554,72.5871,69.4224,69.8251,557100.0],["2023-01-12",70.1512,71.3979,68.6456,69.2881,613600.0],["2023-01-13",67.7537,69.3936,67.7537,69.0867,419600.0],["2023-01-17",68.6647,71.8102,68.3962,71.1677,671600.0],["2023-01-18",71.513,72.6638,69.758,70.295,476600.0],["2023-01-19",69.71,70.3142,68.377,69.2401,653100.0],["2023-01-20",69.758,70.669,68.2236,69.0292,568500.0],["2023-01-23",69.1922,74.7448,69.1922,74.3804,841000.0],["2023-01-24",74.342,74.342,72.3089,72.9227,372100.0],["2023-01-25",71.8774,74.0351,71.2444,73.7954,383500.0],["2023-01-26",74.4588,75.9588,72.4493,72.7089,513100.0],["2023-01-27",72.632,73.4781,72.0647,73.0743,371900.0],["2023-01-30",71.9685,74.0358,71.8916,73.257,456400.0],["2023-01-31",73.6415,74.6031,72.7954,73.8531,642800.0],["2023-02-01",73.7185,77.1607,72.8243,76.4299,573700.0],["2023-02-02",77.3049,79.8048,76.9011,78.9395,589100.0],["2023-02-03",77.7856,80.2086,77.1318,77.7087,581200.0],["2023-02-06",77.0453,77.4587,75.1704,75.728,520500.0],["2023-02-07",75.1992,76.6991,74.0839,76.1415,418100.0],["2023-02-08",74.8338,75.5357,73.4012,73.5743,575400.0],["2023-02-09",74.8242,75.8434,73.0358,73.4589,448700.0],["2023-02-10",72.4589,73.8242,71.2474,73.1896,420300.0],["2023-02-13",73.4781,74.4108,71.9974,74.2954,508400.0],["2023-02-14",73.4685,74.7184,72.4589,74.0166,487000.0],["2023-02-15",73.2281,75.8915,73.2281,75.2954,404500.0],["2023-02-16",73.6512,75.5453,73.4973,74.4973,553900.0],["2023-02-17",74.7569,75.353,72.6224,73.4012,542300.0],["2023-02-21",71.7378,72.7377,69.5936,70.7282,703600.0],["2023-02-22",70.5648,72.4397,70.2955,71.5455,555800.0],["2023-02-23",71.4013,72.5935,71.209,71.4013,617600.0],["2023-02-24",70.0071,70.4782,69.209,70.459,504000.0],["2023-02-27",71.4013,71.6032,69.9782,70.6224,528400.0],["2023-02-28",70.4974,70.7955,68.6802,68.8629,782400.0],["2023-03-01",68.1898,70.1417,67.5553,68.8725,806700.0],["2023-03-02",68.1898,70.4782,67.4783,70.4301,523500.0],["2023-03-03",71.3916,72.132,70.1128,72.0455,476000.0],["2023-03-06",72.257,72.6416,70.3051,70.4013,846600.0],["2023-03-07",70.9397,71.1609,69.0167,69.0648,599300.0],["2023-03-08",69.4879,70.2186,68.2668,69.8436,610600.0],["2023-03-09",69.8052,70.584,69.0456,69.0937,676600.0],["2023-03-10",68.5552,69.4686,67.2091,67.9495,713300.0],["2023-03-13",66.3341,66.7572,64.3919,65.2284,1025200.0],["2023-03-14",67.161,67.8918,65.3438,66.411,953000.0],["2023-03-15",63.9881,66.5457,63.1612,65.2669,1318800.0],["2023-03-16",69.0552,74.5742,67.8918,72.6127,2127700.0],["2023-03-17",71.2089,73.7089,69.9302,70.4782,2514900.0],["2023-03-20",71.0743,71.4589,69.7475,70.834,1060400.0],["2023-03-21",72.1128,72.9973,71.3532,71.8243,976400.0],["2023-03-22",71.6801,74.0454,71.1513,71.1897,822800.0],["2023-03-23",71.4782,71.4782,68.9398,70.1513,773500.0],["2023-03-24",68.5841,69.7379,67.5168,69.6706,610500.0],["2023-03-27",70.5263,71.1032,69.4206,70.9301,529700.0],["2023-03-28",71.2763,74.305,70.2763,73.8435,908900.0],["2023-03-29",74.0646,74.6031,71.2282,72.132,952400.0],["2023-03-30",72.8339,74.0165,72.1993,72.4012,725200.0],["2023-03-31",72.882,74.9204,72.0359,74.7858,620400.0],["2023-04-03",75.4973,76.1319,74.0262,74.1415,797100.0],["2023-04-04",74.6223,74.6319,73.1704,74.0069,553800.0],["2023-04-05",73.0743,73.3339,71.209,71.9012,698900.0],["2023-04-06",71.4301,71.5839,69.1513,69.1994,671100.0],["2023-04-10",68.6417,71.8436,68.6417,69.9302,804100.0],["2023-04-11",70.5551,73.0358,69.9782,72.8724,848100.0],["2023-04-12",73.8435,74.2377,69.9109,70.0936,590700.0],["2023-04-13",70.6705,72.0551,70.1321,71.257,446900.0],["2023-04-14",72.0647,74.18,70.8917,71.1513,698500.0],["2023-04-17",71.5743,73.0935,71.5455,72.4974,1012400.0],["2023-04-18",73.9396,75.9684,73.9396,75.1223,1584600.0],["2023-04-19",74.93,77.2087,74.2569,75.9203,1230500.0],["2023-04-20",74.9973,77.1703,72.632,72.8435,1034900.0],["2023-04-21",72.882,73.3435,71.2186,72.1031,710500.0],["2023-04-24",71.9301,74.3146,71.4974,74.1512,464700.0],["2023-04-25",73.2281,73.5166,70.4782,71.1513,782200.0],["2023-04-26",71.3628,73.3627,70.834,72.507,656500.0],["2023-04-27",72.8638,73.0953,70.7324,71.1953,444200.0],["2023-04-28",70.5781,72.2176,70.4913,70.9639,434000.0],["2023-05-01",70.9157,71.7933,66.7878,68.0898,1005400.0],["2023-05-02",67.7426,69.4786,66.5564,69.44,717200.0],["2023-05-03",69.2086,69.2954,66.5081,66.7492,653400.0],["2023-05-04",66.1031,67.5401,63.7595,64.8011,723300.0],["2023-05-05",65.7655,67.2508,65.6209,66.9904,474600.0],["2023-05-08",67.8294,68.2345,66.73,67.868,501500.0],["2023-05-09",67.299,68.6299,66.2284,67.9162,554600.0],["2023-05-10",69.0543,69.4208,67.4726,67.704,764400.0],["2023-05-11",67.2797,70.5974,67.2218,69.199,977300.0],["2023-05-12",69.4015,70.2309,68.7939,69.6137,573000.0],["2023-05-15",69.8258,71.4943,69.0157,70.7421,1013700.0],["2023-05-16",69.6522,69.8355,67.598,68.1477,982700.0],["2023-05-17",68.6685,71.6968,68.2248,71.5715,810300.0],["2023-05-18",72.0441,72.9699,71.1857,72.1116,564500.0],["2023-05-19",71.8222,71.8222,67.0964,67.8294,1280000.0],["2023-05-22",67.6655,68.8807,67.6558,68.4563,821200.0],["2023-05-23",67.5401,70.3177,66.9807,68.601,852100.0],["2023-05-24",68.871,69.5558,67.0675,68.4756,609800.0],["2023-05-25",68.2731,69.17,65.5244,66.5949,752500.0],["2023-05-26",65.968,67.4244,65.129,66.8939,617800.0],["2023-05-30",67.704,67.704,62.9397,62.9686,1378400.0],["2023-05-31",62.5829,63.1712,60.8372,61.2326,1242900.0],["2023-06-01",60.8951,61.1844,59.1687,59.5834,1626100.0],["2023-06-02",60.6636,63.3351,60.355,63.1133,1052500.0],["2023-06-05",62.2164,62.5925,59.8149,61.927,1283300.0],["2023-06-06",61.7341,65.6787,61.3966,65.3315,927600.0],["2023-06-07",66.0838,67.733,65.2736,67.0482,1494200.0],["2023-06-08",58.9372,61.8499,58.8312,59.9017,3611700.0],["2023-06-09",59.0916,60.22,56.5454,57.7606,1925800.0],["2023-06-12",57.153,57.7317,55.716,57.2688,1091100.0],["2023-06-13",57.7028,57.8764,56.0921,56.5261,1137800.0],["2023-06-14",56.6997,57.0469,55.3109,55.5038,988800.0],["2023-06-15",55.118,57.751,55.0698,57.7124,1204600.0],["2023-06-16",58.7926,58.7926,57.2398,58.2139,2027100.0],["2023-06-20",57.7896,60.8276,57.6738,60.4128,1628500.0],["2023-06-21",60.22,61.9752,59.8535,61.358,1165700.0],["2023-06-22",61.2905,61.2905,59.6606,59.9499,812700.0],["2023-06-23",59.2169,60.7986,59.188,60.1042,1074100.0],["2023-06-26",59.9499,61.9849,59.622,61.6666,928500.0],["2023-06-27",61.5509,63.3737,60.5575,62.3224,746000.0],["2023-06-28",61.8016,61.8499,60.4514,61.5412,839800.0],["2023-06-29",61.9077,63.4123,61.7341,62.6697,855800.0],["2023-06-30",62.8722,63.5666,61.927,62.9397,798700.0],["2023-07-03",63.1712,64.8686,62.9783,64.5792,550900.0],["2023-07-05",64.0584,64.5117,63.1904,64.1356,841400.0],["2023-07-06",63.4219,64.4539,62.8047,63.4026,693600.0],["2023-07-07",63.3158,66.2381,63.3158,66.0838,803900.0],["2023-07-10",66.3153,69.5847,66.3153,69.4015,1201600.0],["2023-07-11",69.5461,70.8578,69.1893,70.8192,1002700.0],["2023-07-12",71.3882,71.8319,69.9801,70.2213,713600.0],["2023-07-13",70.1345,70.1345,68.3213,69.5558,1007700.0],["2023-07-14",69.3629,69.4208,67.0193,67.9934,590400.0],["2023-07-17",66.5467,68.0416,65.9102,67.3858,796100.0],["2023-07-18",67.2508,69.6908,66.3442,69.6329,794300.0],["2023-07-19",69.9416,70.4817,68.5142,70.2888,796100.0],["2023-07-20",70.308,70.7999,68.4756,70.7806,544900.0],["2023-07-21",71.3689,71.3979,69.8644,69.9609,540000.0],["2023-07-24",70.173,71.3304,69.7583,70.8288,437600.0],["2023-07-25",70.4913,72.0923,70.0959,71.6101,681000.0],["2023-07-26",71.7837,73.2882,71.5618,73.1725,687300.0],["2023-07-27",73.3563,75.5232,72.5533,74.2849,657600.0],["2023-07-28",75.2523,77.3128,75.1169,77.2354,521400.0],["2023-07-31",77.3902,79.2573,77.1387,77.8642,728000.0],["2023-08-01",77.4386,77.6998,75.5619,76.7808,817400.0],["2023-08-02",75.8908,77.3805,75.6006,75.794,598500.0],["2023-08-03",75.9682,76.6067,75.0105,75.6489,573000.0],["2023-08-04",75.9488,78.7349,74.9815,78.1351,490300.0],["2023-08-07",78.1351,80.6406,77.8255,80.3407,463200.0],["2023-08-08",79.325,79.4701,77.7481,79.3927,467100.0],["2023-08-09",79.3153,79.3153,77.1484,77.4386,568400.0],["2023-08-10",77.9803,79.4217,76.181,76.9452,541300.0],["2023-08-11",76.4325,76.6357,75.1652,75.7167,484800.0],["2023-08-14",75.3974,76.0649,74.2462,75.233,614800.0],["2023-08-15",74.9718,76.3745,73.9851,75.6006,511400.0],["2023-08-16",75.6393,75.7844,73.424,73.4627,462700.0],["2023-08-17",73.9947,74.6525,71.6537,72.147,611700.0],["2023-08-18",71.5473,73.3853,71.3441,72.9403,498100.0],["2023-08-21",73.0757,73.2208,70.0381,70.7443,764500.0],["2023-08-22",68.9837,69.6996,66.9425,67.7455,877200.0],["2023-08-23",67.1554,70.0672,66.0332,69.1288,655100.0],["2023-08-24",68.6838,69.9414,68.2485,68.4903,678400.0],["2023-08-25",69.6512,69.864,65.5592,65.8494,631600.0],["2023-08-28",66.4879,67.7068,66.3137,67.165,686300.0],["2023-08-29",67.5036,68.1131,66.8071,68.0163,1115000.0],["2023-08-30",68.0163,70.1639,67.4553,69.1288,1255700.0],["2023-08-31",71.3634,75.8424,71.3634,72.5533,1376000.0],["2023-09-01",73.3176,76.4615,72.2147,76.0552,948700.0],["2023-09-05",75.0008,75.2716,72.0406,72.118,891800.0],["2023-09-06",71.4118,72.5243,70.4058,71.0346,881400.0],["2023-09-07",71.4021,73.2885,71.1023,73.0467,835500.0],["2023-09-08",71.9632,73.0564,71.6827,72.4082,616000.0],["2023-09-11",73.2789,75.1652,72.4856,72.4953,674100.0],["2023-09-12",72.2921,73.2015,71.3634,72.2438,492300.0],["2023-09-13",72.06,73.5014,70.9378,72.3599,838200.0],["2023-09-14",72.7565,75.2233,72.0987,75.2136,788600.0],["2023-09-15",74.4881,74.788,73.1725,73.8303,1264000.0],["2023-09-18",73.5594,74.9041,72.9306,74.1979,675400.0],["2023-09-19",74.1108,74.5074,72.0503,72.5727,664600.0],["2023-09-20",72.6791,73.8593,71.1216,71.2377,454400.0],["2023-09-21",70.7927,72.1374,70.4831,71.2667,696400.0],["2023-09-22",71.2957,72.089,70.8024,71.0249,447700.0],["2023-09-25",69.9511,70.9862,69.332,69.4384,623600.0],["2023-09-26",68.9644,69.4384,66.2654,66.5749,847300.0],["2023-09-27",66.5749,68.9353,66.5749,67.9486,615300.0],["2023-09-28",68.3936,71.5182,68.0937,70.8411,781700.0],["2023-09-29",71.7407,71.9245,69.3029,69.4674,557700.0],["2023-10-02",69.3707,70.7927,69.0224,70.2993,740700.0],["2023-10-03",69.5641,69.9511,67.639,68.1034,658300.0],["2023-10-04",68.4033,69.0031,67.049,67.7938,544300.0],["2023-10-05",67.165,67.7165,62.9957,63.46,1041600.0],["2023-10-06",63.2859,66.7587,62.9957,66.246,736000.0],["2023-10-09",65.2593,69.6706,65.2593,69.2836,667500.0],["2023-10-10",69.6996,70.696,68.8676,69.2449,503900.0],["2023-10-11",69.1385,69.7576,67.639,68.887,532600.0],["2023-10-12",68.442,68.442,65.9365,66.9232,441500.0],["2023-10-13",67.0973,67.6777,66.7104,67.0006,399600.0],["2023-10-16",68.4903,70.1833,67.4359,70.0478,624300.0],["2023-10-17",69.9027,72.6597,69.0514,72.4953,845100.0],["2023-10-18",71.9342,73.0467,70.8701,72.3985,631600.0],["2023-10-19",72.1761,73.0177,70.8507,71.3248,675300.0],["2023-10-20",71.3828,71.4215,69.3126,69.3803,605500.0],["2023-10-23",69.1965,71.8375,68.1034,69.6996,522500.0],["2023-10-24",70.8314,71.3828,68.1711,69.0417,491200.0],["2023-10-25",68.2001,69.2836,65.4818,67.6874,652000.0],["2023-10-26",67.5515,67.998,65.9016,66.6683,415000.0],["2023-10-27",66.9207,67.6777,65.3581,65.7269,510400.0],["2023-10-30",66.1636,68.0077,65.6201,67.3574,561500.0],["2023-10-31",66.9692,68.2892,65.9792,67.7748,606700.0],["2023-11-01",67.5612,67.9009,65.2028,67.7845,578000.0],["2023-11-02",69.1336,69.415,67.6195,68.2406,489200.0],["2023-11-03",69.3956,74.2679,69.3956,73.5788,917700.0],["2023-11-06",73.2002,74.5493,70.6477,70.9485,538400.0],["2023-11-07",70.9777,71.4921,69.9391,70.4244,411500.0],["2023-11-08",69.8615,70.735,68.2892,68.7162,346200.0],["2023-11-09",69.6771,69.6771,66.843,67.2895,378300.0],["2023-11-10",67.9398,68.7842,66.1539,68.7162,531800.0],["2023-11-13",68.0465,70.0459,67.503,69.3374,569700.0],["2023-11-14",71.822,78.024,71.822,77.5775,1191400.0],["2023-11-15",78.0628,82.0518,77.364,79.2469,1052800.0],["2023-11-16",78.189,78.189,75.054,75.1414,619100.0],["2023-11-17",76.4419,78.354,75.714,78.0725,587600.0],["2023-11-20",77.9463,80.8095,77.4319,80.5572,623800.0],["2023-11-21",80.2563,80.7027,77.6649,77.8493,559700.0],["2023-11-22",78.7228,80.3533,78.024,79.3731,379600.0],["2023-11-24",77.9754,79.4216,76.9855,77.3057,261000.0],["2023-11-27",77.1602,78.9557,76.7331,78.5578,450900.0],["2023-11-28",78.4801,80.1689,77.859,78.8295,359100.0],["2023-11-29",79.5963,81.2365,79.2081,79.3439,626700.0],["2023-11-30",79.5866,79.8195,77.5096,79.7613,730100.0],["2023-12-01",80.3048,83.9638,78.8684,82.8768,1170900.0],["2023-12-04",82.4692,84.5656,81.6345,82.2945,1734300.0],["2023-12-05",80.0719,87.5258,79.5866,87.1376,1967400.0],["2023-12-06",89.5737,93.951,89.2923,92.534,1804800.0],["2023-12-07",93.2037,95.3777,92.5728,94.5042,988500.0],["2023-12-08",93.7278,94.708,91.874,94.3683,669400.0],["2023-12-11",95.0477,95.766,92.9319,95.0477,647700.0],["2023-12-12",94.6789,95.0769,92.8348,93.5822,708800.0],["2023-12-13",94.1451,95.8339,91.0005,95.4263,871000.0],["2023-12-14",95.7368,101.7544,95.7368,100.8323,1133000.0],["2023-12-15",101.0653,101.4729,98.0468,99.0853,2737600.0],["2023-12-18",99.1727,100.5023,97.8721,99.3668,539600.0],["2023-12-19",100.25,103.3849,99.2891,102.8705,677000.0],["2023-12-20",101.6282,103.3655,99.8618,99.9782,564800.0],["2023-12-21",101.2691,101.3079,98.9397,100.1432,542100.0],["2023-12-22",99.0368,100.8614,98.0371,100.5217,409000.0],["2023-12-26",100.745,102.7346,99.7647,102.4338,413300.0],["2023-12-27",103.1035,104.9184,102.3076,104.4428,493700.0],["2023-12-28",103.7828,104.7534,103.4626,104.5302,427300.0],["2023-12-29",104.3846,105.5299,103.6761,104.1031,541000.0],["2024-01-02",100.6188,103.2976,99.9394,100.9294,1237800.0],["2024-01-03",99.4347,99.755,96.8142,96.8433,873800.0],["2024-01-04",96.2998,97.1345,95.0574,95.8339,940100.0],["2024-01-05",95.1739,97.7653,94.8827,96.0668,594600.0],["2024-01-08",96.5812,98.6,95.7854,98.2118,538700.0],["2024-01-09",97.1539,97.843,96.4648,96.9209,527500.0],["2024-01-10",97.1345,98.668,96.7365,98.0274,634200.0],["2024-01-11",97.3771,97.5033,94.8245,97.1927,554600.0],["2024-01-12",97.4062,98.0177,92.9416,93.2328,796400.0],["2024-01-16",91.806,92.8737,90.1852,92.8348,700300.0],["2024-01-17",91.2334,92.9998,90.5443,92.8543,398500.0],["2024-01-18",93.126,94.9216,91.9613,94.5236,631600.0],["2024-01-19",94.941,96.523,93.0678,96.2027,547300.0],["2024-01-22",96.6686,98.7941,96.0668,98.6291,581700.0],["2024-01-23",99.9879,99.9879,95.5621,96.0862,652700.0],["2024-01-24",97.843,97.843,94.4557,95.1157,441100.0],["2024-01-25",96.3998,97.4992,95.5924,97.2268,483700.0],["2024-01-26",97.9856,98.7055,95.1254,97.1684,474300.0],["2024-01-29",97.5478,99.3573,96.6528,99.046,479100.0],["2024-01-30",98.579,98.9487,97.4019,98.2677,395400.0],["2024-01-31",97.4311,99.2017,96.2345,96.7793,496800.0],["2024-02-01",97.6646,98.5207,94.3958,97.7132,574900.0],["2024-02-02",95.9231,98.7736,94.6779,97.5478,454100.0],["2024-02-05",95.9329,96.7306,94.6292,95.6313,371000.0],["2024-02-06",95.5924,97.0322,94.4833,95.0768,553000.0],["2024-02-07",95.5243,96.3512,93.8899,95.8259,465800.0],["2024-02-08",96.7112,98.5401,95.6897,98.2872,542800.0],["2024-02-09",98.258,100.4177,97.2462,100.0189,499500.0],["2024-02-12",100.5345,104.0173,100.0383,103.0152,787300.0],["2024-02-13",98.8417,100.1064,96.3317,99.9021,606500.0],["2024-02-14",102.1494,103.4336,100.2426,102.0035,554100.0],["2024-02-15",102.8888,104.2994,102.5483,103.5989,441800.0],["2024-02-16",101.8283,103.7643,101.0403,102.5191,453200.0],["2024-02-20",101.3419,104.8636,100.6415,104.5621,602200.0],["2024-02-21",104.387,104.387,100.0286,101.1863,714900.0],["2024-02-22",101.4489,103.2293,101.2641,102.5872,492000.0],["2024-02-23",102.918,105.8365,102.4121,103.56,749700.0],["2024-02-26",103.132,103.6962,101.6824,102.4996,604300.0],["2024-02-27",103.6573,104.494,102.6456,103.6573,580400.0],["2024-02-28",101.1668,101.2155,97.0906,100.1356,532800.0],["2024-02-29",101.2155,101.5949,97.9272,98.9974,757800.0],["2024-03-01",99.5908,100.0188,96.5652,98.8125,665400.0],["2024-03-04",98.8125,99.406,96.6528,96.682,530700.0],["2024-03-05",95.9426,97.6354,94.9697,95.7578,852200.0],["2024-03-06",95.8842,96.0691,91.594,92.8003,648400.0],["2024-03-07",93.2575,94.5125,92.1388,94.493,475400.0],["2024-03-08",95.427,95.8453,93.6369,94.3568,366400.0],["2024-03-11",93.1797,93.5786,91.2535,93.4716,457500.0],["2024-03-12",93.3937,95.7967,92.2749,94.3666,423400.0],["2024-03-13",95.1935,97.2268,95.106,96.2734,604200.0],["2024-03-14",96.4485,97.5186,94.1817,95.3686,539500.0],["2024-03-15",95.0476,97.4116,95.0476,97.3338,1293800.0],["2024-03-18",97.7521,98.5596,96.322,97.5283,814800.0],["2024-03-19",98.005,100.1064,96.6333,99.6784,1244400.0],["2024-03-20",87.5566,90.6114,83.9668,87.6344,3944600.0],["2024-03-21",86.6811,87.9652,84.784,87.5566,1491800.0],["2024-03-22",87.5566,89.551,86.4962,88.6365,976300.0],["2024-03-25",89.6483,92.8781,89.3661,92.5376,1586100.0],["2024-03-26",92.4403,95.7578,92.0415,95.4464,832400.0],["2024-03-27",96.3123,97.2268,94.7071,96.7306,757600.0],["2024-03-28",96.6528,97.7229,96.0983,97.3532,677600.0],["2024-04-01",97.1392,98.0245,95.8161,96.0301,752100.0],["2024-04-02",94.2206,95.0184,91.2535,92.489,911900.0],["2024-04-03",97.7326,104.8636,96.8376,101.5949,1882100.0],["2024-04-04",103.3946,106.2062,102.7428,103.1612,977700.0],["2024-04-05",103.3363,103.8713,98.2872,98.9682,1013300.0],["2024-04-08",99.9605,102.2759,99.9605,101.4392,594700.0],["2024-04-09",101.9743,102.305,98.5596,99.3087,501800.0],["2024-04-10",97.3727,99.367,96.3123,97.8007,579200.0],["2024-04-11",98.4039,98.4915,94.5028,96.896,675500.0],["2024-04-12",95.6021,96.5263,92.7808,93.17,561200.0],["2024-04-15",93.6175,95.3394,91.9247,92.5765,538900.0],["2024-04-16",91.594,94.1234,90.7281,94.0066,603800.0],["2024-04-17",95.5535,96.2442,93.6661,93.8412,635600.0],["2024-04-18",94.4833,95.213,91.3994,91.4286,508200.0],["2024-04-19",90.9324,93.0824,90.8351,92.8781,653000.0],["2024-04-22",94.0261,98.1802,92.7127,97.3922,792500.0],["2024-04-23",97.8202,98.9195,97.1587,98.3358,623800.0],["2024-04-24",97.7424,99.3184,95.1157,95.9134,641700.0],["2024-04-25",95.0353,97.9722,92.6935,97.2404,912700.0],["2024-04-26",97.3087,99.7968,96.9282,99.3285,580600.0],["2024-04-29",99.3089,99.9627,98.3917,99.6602,375300.0],["2024-04-30",98.9674,98.9674,95.2694,95.65,905500.0],["2024-05-01",95.2792,95.9817,92.0008,93.6205,566500.0],["2024-05-02",94.9865,96.0793,93.8254,95.0353,802000.0],["2024-05-03",95.8061,96.7623,91.1421,92.0593,976900.0],["2024-05-06",93.0741,95.9622,92.274,94.8206,900400.0],["2024-05-07",95.2987,96.655,94.401,94.401,565900.0],["2024-05-08",93.1424,94.5669,91.2592,92.313,730100.0],["2024-05-09",92.3423,94.5474,91.7178,93.5229,504000.0],["2024-05-10",94.1181,94.684,92.6643,94.5572,403200.0],["2024-05-13",95.8744,100.0114,94.9377,97.0257,793100.0],["2024-05-14",99.9334,100.4017,97.2502,98.7235,495400.0],["2024-05-15",99.6212,100.1871,98.2356,99.7285,510700.0],["2024-05-16",99.9236,99.9236,98.1868,98.9869,525400.0],["2024-05-17",98.9284,98.9772,96.3232,96.4501,447800.0],["2024-05-20",96.4598,97.3965,95.2109,95.9037,343000.0],["2024-05-21",96.2744,98.3234,96.2744,97.455,447600.0],["2024-05-22",96.9379,97.5721,96.3232,96.6355,461700.0],["2024-05-23",97.3868,99.4748,96.4208,98.9089,678600.0],["2024-05-24",99.8065,102.0605,98.9186,100.2456,682500.0],["2024-05-28",100.2456,102.5776,100.2456,102.0214,589400.0],["2024-05-29",101.1823,103.2704,101.153,101.797,739000.0],["2024-05-30",102.3922,105.3877,101.0555,103.2606,571200.0],["2024-05-31",104.7534,106.8708,103.0947,106.8317,1123700.0],["2024-06-03",107.866,109.3393,105.2218,105.7194,1173400.0],["2024-06-04",105.1145,106.3536,103.1142,104.7534,479400.0],["2024-06-05",104.4315,105.3096,102.9581,104.168,439800.0],["2024-06-06",103.4265,104.6559,102.763,104.129,467800.0],["2024-06-07",103.7582,103.9826,102.7727,103.163,505700.0],["2024-06-10",101.6116,101.9727,99.9919,101.2409,867100.0],["2024-06-11",100.4212,103.3191,99.0845,103.0655,944000.0],["2024-06-12",104.5583,106.861,104.0021,105.7877,1098000.0],["2024-06-13",97.6697,102.2459,87.6881,90.0103,3862000.0],["2024-06-14",89.7761,90.4982,84.6341,85.0634,2788900.0],["2024-06-17",84.878,89.9615,83.795,89.3761,1746200.0],["2024-06-18",88.8199,90.0103,87.9711,89.0248,833200.0],["2024-06-20",89.2785,91.3275,89.0053,89.7078,1293500.0],["2024-06-21",89.1614,89.2297,84.3999,87.4734,1550400.0],["2024-06-24",88.1467,88.1467,86.4099,87.288,709500.0],["2024-06-25",86.9173,87.0441,84.4487,84.6536,651600.0],["2024-06-26",84.4975,86.4489,84.2828,85.8537,758800.0],["2024-06-27",85.4732,87.571,84.8878,87.0343,617900.0],["2024-06-28",87.1417,88.2638,85.6586,87.4051,907500.0],["2024-07-01",87.8149,88.7907,84.6731,85.3268,887900.0],["2024-07-02",85.7269,86.0391,84.0486,84.7414,586900.0],["2024-07-03",85.0732,87.4442,84.3121,86.5465,326300.0],["2024-07-05",86.1074,86.7709,84.6536,85.1512,614800.0],["2024-07-08",86.3611,86.4782,84.4682,84.839,546200.0],["2024-07-09",84.2243,85.4927,81.9801,82.4973,1104800.0],["2024-07-10",83.5413,87.2002,82.5948,85.9025,1132100.0],["2024-07-11",88.2442,88.6443,86.527,87.7466,786500.0],["2024-07-12",88.215,89.4346,85.5122,85.9513,875000.0],["2024-07-15",85.5805,87.5222,84.3218,84.5755,777700.0],["2024-07-16",85.6976,86.7709,84.3901,86.3806,1159300.0],["2024-07-17",85.1805,86.7611,84.3414,85.4829,727400.0],["2024-07-18",85.1122,85.8537,82.0777,83.834,850100.0],["2024-07-19",83.6779,84.0194,81.2288,82.2436,902000.0],["2024-07-22",82.7607,83.2583,79.4042,83.1998,1437700.0],["2024-07-23",82.8583,84.195,81.6874,82.9558,722300.0],["2024-07-24",82.2728,83.4242,79.6481,80.0384,769600.0],["2024-07-25",80.536,82.0777,79.3164,80.6629,746700.0],["2024-07-26",81.6029,81.9848,80.7608,81.3091,641200.0],["2024-07-29",82.0533,83.5416,81.221,82.9933,760200.0],["2024-07-30",83.571,84.3151,82.2197,82.3372,481600.0],["2024-07-31",82.7093,85.167,81.8379,82.3764,865300.0],["2024-08-01",81.6616,82.3862,79.0669,80.3691,798000.0],["2024-08-02",76.6386,78.1954,75.63,76.5798,851000.0],["2024-08-05",73.3486,76.4623,71.7134,74.6117,1025200.0],["2024-08-06",74.2396,74.8859,72.673,74.034,863100.0],["2024-08-07",74.6215,75.3363,71.8211,72.2128,884900.0],["2024-08-08",73.7207,73.8088,72.2813,73.7892,750600.0],["2024-08-09",73.6423,73.8969,71.6938,72.2421,696900.0],["2024-08-12",72.3303,73.329,70.7538,71.0672,817000.0],["2024-08-13",71.8896,74.3767,71.4099,73.9655,811100.0],["2024-08-14",74.2984,74.9055,72.4478,72.9569,874500.0],["2024-08-15",75.7671,77.8136,75.0034,76.5504,979400.0],["2024-08-16",76.149,77.2652,75.7377,75.9532,737800.0],["2024-08-19",76.0511,76.7463,74.8565,75.444,729200.0],["2024-08-20",75.2384,76.7756,74.8663,76.0413,624400.0],["2024-08-21",77.3925,77.6569,76.4329,76.57,542000.0],["2024-08-22",76.6875,76.8344,75.865,76.3056,653100.0],["2024-08-23",77.04,79.3019,76.619,78.6164,565300.0],["2024-08-26",79.7131,80.9273,78.969,80.6041,786700.0],["2024-08-27",78.5675,81.3091,78.3717,81.2602,637100.0],["2024-08-28",80.6825,82.3079,80.0754,80.9371,667600.0],["2024-08-29",82.0533,83.6199,80.7216,82.6408,705000.0],["2024-08-30",83.2283,83.2968,81.691,82.347,645700.0],["2024-09-03",80.6727,81.9945,78.5969,78.871,942500.0],["2024-09-04",78.0681,79.9383,78.0094,78.6164,757200.0],["2024-09-05",78.8221,79.674,75.7084,75.9238,896800.0],["2024-09-06",76.2958,77.4219,75.1992,75.3461,1175600.0],["2024-09-09",75.7965,77.3631,73.5248,74.2102,1419200.0],["2024-09-10",74.7977,75.444,73.6032,74.6704,897900.0],["2024-09-11",75.679,77.1085,74.3277,76.4623,1319100.0],["2024-09-12",87.9772,91.2672,84.932,85.1279,2925400.0],["2024-09-13",85.9895,89.867,85.1083,89.2501,1625100.0],["2024-09-16",90.2782,91.8253,88.6724,89.9649,1060500.0],["2024-09-17",90.288,93.3821,89.5732,91.6098,934100.0],["2024-09-18",91.7078,93.2255,90.2782,91.179,940800.0],["2024-09-19",93.5094,95.3307,92.638,95.1348,1218000.0],["2024-09-20",94.4592,94.8117,92.403,93.0003,1570600.0],["2024-09-23",93.7444,96.0356,92.5988,95.8888,773400.0],["2024-09-24",96.1433,97.9646,95.2523,97.2792,661700.0],["2024-09-25",97.5337,98.9633,96.3294,98.1702,783000.0],["2024-09-26",100.2754,100.2754,96.2804,96.4567,792500.0],["2024-09-27",97.4848,100.5496,97.1323,98.8654,958700.0],["2024-09-30",98.5619,101.3231,98.5619,100.9902,878300.0],["2024-10-01",95.8398,97.1225,90.3467,93.0003,1936000.0],["2024-10-02",92.5596,92.9121,90.4544,92.7065,1038900.0],["2024-10-03",91.5413,93.5388,90.5328,93.3234,1192700.0],["2024-10-04",95.0173,97.1617,95.0173,96.0258,896800.0],["2024-10-07",95.3502,97.0931,94.469,96.6133,815400.0],["2024-10-08",96.8288,98.0919,95.1446,97.6219,931800.0],["2024-10-09",97.661,98.0233,96.3196,96.5252,779000.0],["2024-10-10",95.9573,96.1629,94.5963,94.704,1058100.0],["2024-10-11",94.3907,95.36,94.0969,94.1557,693500.0],["2024-10-14",94.3123,96.5742,93.5975,95.5461,611800.0],["2024-10-15",95.0859,99.2571,95.0859,97.4554,919700.0],["2024-10-16",97.71,100.7356,96.7113,99.5214,959100.0],["2024-10-17",99.5508,100.6279,97.7589,98.6891,502000.0],["2024-10-18",99.3256,100.1971,98.4933,98.7283,529300.0],["2024-10-21",97.6219,97.9156,94.5669,94.5865,1021500.0],["2024-10-22",93.9794,94.7334,93.0394,93.6563,687900.0],["2024-10-23",94.1557,94.2438,90.758,91.6686,1314900.0],["2024-10-24",92.0113,92.638,89.9747,90.9049,647300.0],["2024-10-25",91.6219,91.7692,90.0405,90.2271,485700.0],["2024-10-28",91.1308,92.0246,90.3253,90.8263,603200.0],["2024-10-29",89.7655,92.1228,89.4708,91.7299,533400.0],["2024-10-30",91.2388,92.3094,90.4727,90.895,456200.0],["2024-10-31",90.1682,91.3763,89.3628,90.0503,1036000.0],["2024-11-01",90.6495,92.0934,90.0994,90.4137,695000.0],["2024-11-04",89.8244,90.3155,88.6556,89.5494,735300.0],["2024-11-05",88.3806,90.0798,88.1841,90.0503,589800.0],["2024-11-06",94.49,96.808,93.2818,95.5704,1287600.0],["2024-11-07",95.3347,97.0634,94.7355,96.2678,795800.0],["2024-11-08",96.2678,96.3267,94.873,95.816,619100.0],["2024-11-11",97.0536,98.0751,94.765,96.3267,555100.0],["2024-11-12",96.7589,96.9259,94.9222,96.8375,563800.0],["2024-11-13",97.6724,99.902,95.541,96.1794,895700.0],["2024-11-14",96.5919,96.9946,95.2758,95.924,662300.0],["2024-11-15",95.924,95.924,94.048,95.4329,652700.0],["2024-11-18",95.1874,96.1008,93.3899,93.5078,582700.0],["2024-11-19",92.6336,93.7631,90.6004,92.9086,785300.0],["2024-11-20",92.3291,95.099,91.9558,94.9811,661500.0],["2024-11-21",95.9338,98.468,94.8436,98.3894,928700.0],["2024-11-22",100.1672,101.7977,99.1654,100.7762,828400.0],["2024-11-25",101.5031,104.3908,100.0788,102.279,980400.0],["2024-11-26",100.8744,101.4245,99.1261,100.2753,538400.0],["2024-11-27",101.0807,101.6897,97.8787,98.2028,922100.0],["2024-11-29",98.9591,99.4698,97.1714,98.4189,564400.0],["2024-12-02",99.0475,99.0475,95.3543,97.6822,1684200.0],["2024-12-03",98.6251,98.6251,95.8356,96.5625,1223900.0],["2024-12-04",95.9044,97.5349,94.1757,96.975,1689500.0],["2024-12-05",83.9213,88.6752,82.998,85.3946,4652500.0],["2024-12-06",85.9446,91.1602,85.9152,90.1682,2129000.0],["2024-12-09",88.1645,88.8717,84.9231,84.9329,1234400.0],["2024-12-10",84.7168,85.1883,83.2239,83.2926,1187600.0],["2024-12-11",83.8132,84.1079,82.33,83.4989,1026300.0],["2024-12-12",84.4713,85.4928,83.3712,83.5676,782200.0],["2024-12-13",83.4596,83.6069,81.5737,82.5756,642900.0],["2024-12-16",82.4872,84.9526,81.7996,83.106,786100.0],["2024-12-17",82.8997,83.1649,80.0808,80.0906,1194500.0],["2024-12-18",80.8371,82.1238,77.0457,78.0083,1173500.0],["2024-12-19",78.4699,79.2655,77.0752,78.0672,973800.0],["2024-12-20",76.9671,82.0648,76.7805,79.6977,4133600.0],["2024-12-23",79.2164,80.5424,78.6663,79.5602,1087900.0],["2024-12-24",79.4521,79.7959,77.8609,79.7664,346700.0],["2024-12-26",79.5405,81.1416,78.8824,80.9942,1001300.0],["2024-12-27",80.5915,81.1023,79.7861,80.5129,623200.0],["2024-12-30",79.3441,79.8352,77.7922,79.0494,963100.0],["2024-12-31",79.5798,80.0906,78.6663,79.2753,888000.0],["2025-01-02",79.5798,80.1299,75.8965,76.643,1498900.0],["2025-01-03",76.9278,77.3796,75.2482,75.9947,1454900.0],["2025-01-06",77.3895,78.4208,74.8848,75.0911,1365500.0],["2025-01-07",75.6804,76.4858,74.7866,75.7,1028400.0],["2025-01-08",74.7571,74.7571,72.3015,73.1561,1230700.0],["2025-01-10",72.5274,75.5822,72.0069,75.2679,2242400.0],["2025-01-13",74.3446,74.8455,71.555,72.7239,1568300.0],["2025-01-14",61.1729,62.5579,53.4723,56.969,9682700.0],["2025-01-15",57.6467,58.8156,55.6037,57.8727,3878300.0],["2025-01-16",57.4798,59.1299,54.8572,55.5841,2933800.0],["2025-01-17",56.0752,56.7038,54.7885,56.4583,1881800.0],["2025-01-21",57.4503,57.4994,55.81,56.3011,1698000.0],["2025-01-22",56.7038,58.8844,55.8787,58.3147,1663600.0],["2025-01-23",58.3441,59.8862,58.2164,59.7094,1493800.0],["2025-01-24",59.6897,61.101,59.5318,59.6601,1090600.0],["2025-01-27",59.5416,59.8673,57.0743,58.762,1380400.0],["2025-01-28",58.4165,58.6534,57.0644,57.8639,753200.0],["2025-01-29",57.8639,58.4363,57.3408,57.7158,702900.0],["2025-01-30",57.8639,60.0943,57.775,59.5416,742400.0],["2025-01-31",59.2061,60.6865,58.081,58.456,2234600.0],["2025-02-03",57.2421,58.0316,56.3835,57.173,1156400.0],["2025-02-04",56.9361,57.1533,55.7617,56.1861,1048500.0],["2025-02-05",55.89,56.2255,54.1332,55.7617,1471900.0],["2025-02-06",56.3242,57.2322,53.7878,54.074,1452400.0],["2025-02-07",53.7286,53.7385,51.4093,52.11,1415900.0],["2025-02-10",52.2482,54.1135,51.6659,53.4819,1558300.0],["2025-02-11",52.9983,54.3109,52.3074,54.1925,1125600.0],["2025-02-12",53.551,54.1925,53.1562,53.6497,1268700.0],["2025-02-13",54.4984,54.6168,51.883,52.0113,1261300.0],["2025-02-14",52.4357,53.4227,51.6166,52.9983,1616400.0],["2025-02-18",53.3042,55.4163,53.3042,55.2682,1602100.0],["2025-02-19",54.2122,55.2781,53.551,54.9919,1327500.0],["2025-02-20",54.4491,55.0807,52.1693,53.3832,1334700.0],["2025-02-21",53.9359,54.0839,51.5771,52.0607,1173700.0],["2025-02-24",52.2285,52.2285,49.7217,50.2941,1553800.0],["2025-02-25",50.679,51.9916,50.3039,50.827,1332900.0],["2025-02-26",51.6264,52.6035,51.4291,51.9916,1366900.0],["2025-02-27",52.0311,52.1791,49.0308,49.0802,1344700.0],["2025-02-28",53.2154,58.1698,51.1527,51.6363,3395100.0],["2025-03-03",51.6857,52.6726,47.9551,48.0834,1697800.0],["2025-03-04",47.3234,48.8532,46.0503,47.3135,1530700.0],["2025-03-05",47.6195,48.9913,47.2445,48.715,863700.0],["2025-03-06",47.8465,49.9684,47.5208,49.3466,1041200.0],["2025-03-07",48.7051,49.6427,48.409,49.6427,1115600.0],["2025-03-10",49.9388,50.2842,47.3432,47.5405,1446600.0],["2025-03-11",47.3629,47.3629,45.5568,46.6424,1245100.0],["2025-03-12",47.1852,48.0439,46.2477,47.7873,1071100.0],["2025-03-13",47.5011,48.2117,44.9548,45.8134,1107500.0],["2025-03-14",46.6523,47.659,46.0108,47.3234,966600.0],["2025-03-17",47.5109,48.5472,47.1063,47.7182,1254700.0],["2025-03-18",47.3728,48.5768,47.0076,47.6688,1910400.0],["2025-03-19",57.7652,59.4627,55.2682,55.9097,4990100.0],["2025-03-20",56.2453,58.4758,55.4952,55.5643,2425800.0],["2025-03-21",54.8241,58.6435,54.4787,57.3013,5994600.0],["2025-03-24",58.5942,60.6569,58.1797,60.4694,1749000.0],["2025-03-25",60.2818,60.6569,58.5448,59.4725,1464500.0],["2025-03-26",59.3541,59.9759,58.3277,59.739,1030700.0],["2025-03-27",59.2554,60.9924,58.7422,59.6305,1523100.0],["2025-03-28",59.0383,59.5022,57.8046,58.0612,1516800.0],["2025-03-31",57.1138,57.9625,55.3768,57.3013,1388800.0],["2025-04-01",58.6929,59.7489,57.4493,58.6929,1486500.0],["2025-04-02",57.9132,60.3411,57.2717,59.739,818900.0],["2025-04-03",55.7617,56.1959,51.9423,54.0049,1991300.0],["2025-04-04",51.7251,54.8438,49.3368,54.1727,2348300.0],["2025-04-07",51.6955,57.4493,50.9158,53.926,1934700.0],["2025-04-08",53.9852,55.0511,49.3664,50.1066,1678700.0],["2025-04-09",49.9881,60.3411,49.692,58.2882,2349200.0],["2025-04-10",56.8967,57.3803,54.4885,57.025,1328500.0],["2025-04-11",56.6993,57.8046,55.3472,57.5382,1110500.0],["2025-04-14",57.854,58.2192,55.7716,56.7881,1112400.0],["2025-04-15",57.173,57.6369,54.5872,54.6563,936100.0],["2025-04-16",55.2386,55.357,53.6003,54.1925,1097600.0],["2025-04-17",54.2714,55.4952,53.5806,54.6563,1225400.0],["2025-04-21",54.0444,54.0444,51.4587,51.7251,1022800.0],["2025-04-22",52.6134,55.7617,52.4851,55.4557,1186900.0],["2025-04-23",58.4461,60.193,55.5347,55.8308,1722900.0],["2025-04-24",56.0874,58.7324,55.4656,58.2389,924000.0],["2025-04-25",58.0603,58.6358,57.3954,58.5961,675400.0],["2025-04-28",58.6358,59.6579,57.9313,58.5763,637300.0],["2025-04-29",58.9137,59.7968,57.8023,59.6877,967700.0],["2025-04-30",57.703,59.0327,56.0856,58.8442,977200.0],["2025-05-01",59.5289,60.2632,58.8938,59.3701,704300.0],["2025-05-02",60.3128,61.3448,60.035,60.7693,685500.0],["2025-05-05",59.8464,62.3967,59.8464,60.4617,811800.0],["2025-05-06",59.8564,61.2158,59.4396,60.2831,787500.0],["2025-05-07",61.9402,62.2677,61.0273,61.9998,719000.0],["2025-05-08",63.1508,65.1156,63.0715,64.2523,766600.0],["2025-05-09",64.2027,64.5897,62.7936,63.8752,633600.0],["2025-05-12",67.4674,71.3176,67.3483,69.2833,1354500.0],["2025-05-13",69.2833,69.5711,66.8026,67.3781,936000.0],["2025-05-14",67.0606,67.6857,66.1079,66.1576,815200.0],["2025-05-15",65.2149,66.6537,64.6195,66.5148,1298400.0],["2025-05-16",66.9712,66.9712,65.5423,65.711,825600.0],["2025-05-19",64.0638,64.5004,61.4441,62.1089,1741200.0],["2025-05-20",62.6646,64.7683,62.5951,63.9745,1200300.0],["2025-05-21",62.3768,63.7462,62.0196,62.5158,953200.0],["2025-05-22",62.7341,64.5798,62.5753,63.7264,1135100.0],["2025-05-23",61.6028,63.0516,61.6028,62.5852,683000.0],["2025-05-27",64.421,66.3163,63.5081,65.8599,1097600.0],["2025-05-28",66.3163,66.9018,65.6217,66.2667,1085000.0],["2025-05-29",67.13,67.4773,65.7209,66.3759,968900.0],["2025-05-30",65.066,66.7232,64.937,66.0583,1217800.0],["2025-06-02",65.9095,66.6339,64.6989,66.2965,2482100.0],["2025-06-03",77.3409,77.4898,71.5557,74.5525,3505100.0],["2025-06-04",74.2052,74.8304,72.6076,73.8281,1779100.0],["2025-06-05",73.6594,74.3739,72.8755,74.2251,1167400.0],["2025-06-06",74.6121,77.6982,74.5426,77.0829,1694900.0],["2025-06-09",78.0455,80.427,77.1028,79.0973,1553600.0],["2025-06-10",79.2759,80.6652,78.3729,79.3256,1065000.0],["2025-06-11",79.7324,80.8934,78.492,78.5813,990500.0],["2025-06-12",77.6287,78.9782,77.6287,78.4027,578000.0],["2025-06-13",77.1326,78.1844,75.2968,75.9021,731200.0],["2025-06-16",78.75,82.1735,77.2119,82.104,1264000.0],["2025-06-17",81.0819,81.4193,79.6034,79.8614,1090500.0],["2025-06-18",79.8614,81.469,79.7622,80.8041,978900.0],["2025-06-20",81.6575,81.6575,79.653,81.0125,1522800.0],["2025-06-23",79.8713,80.1293,77.2417,79.1469,1119600.0],["2025-06-24",79.8713,79.8813,77.6485,77.9363,1266900.0],["2025-06-25",78.3035,79.6629,77.9661,78.9683,1054600.0],["2025-06-26",79.3355,81.6674,78.9088,81.1713,1002900.0],["2025-06-27",82.233,82.501,80.814,81.727,1411400.0],["2025-06-30",81.727,82.3521,78.5714,78.9386,1175600.0],["2025-07-01",78.6409,84.1482,78.3928,83.275,1374900.0],["2025-07-02",84.0688,84.0688,81.7071,83.3147,901900.0],["2025-07-03",83.017,84.2177,82.7193,83.4139,511800.0],["2025-07-07",82.2727,82.6498,79.9209,81.0621,881200.0],["2025-07-08",81.6674,81.6674,78.4523,79.3355,1513000.0],["2025-07-09",80.3377,81.8361,79.8614,79.9209,1736000.0],["2025-07-10",80.0698,81.5086,79.4248,80.1095,1041900.0],["2025-07-11",79.2164,80.3675,77.9065,78.9584,1204800.0],["2025-07-14",78.2638,80.427,78.1348,80.427,913200.0],["2025-07-15",80.3774,81.0919,78.3134,78.3134,1006700.0],["2025-07-16",78.4027,79.1966,76.5272,77.9065,808300.0],["2025-07-17",77.7775,80.4171,77.7775,80.298,693100.0],["2025-07-18",81.2209,81.3697,79.524,81.1911,705800.0],["2025-07-21",82.0743,82.6994,81.2308,81.7468,540400.0],["2025-07-22",82.8185,86.9664,82.1933,85.7458,934400.0],["2025-07-23",86.7977,87.8297,85.2298,86.0832,871300.0],["2025-07-24",85.3191,85.8054,83.2254,83.275,584800.0],["2025-07-25",84.9684,84.9684,82.6773,84.4305,489800.0],["2025-07-28",84.3209,84.9883,81.5218,83.5638,656000.0],["2025-07-29",84.1416,84.3607,80.6851,81.0536,1063600.0],["2025-07-30",81.8505,82.1892,77.7366,78.5434,1351100.0],["2025-07-31",78.2247,79.6392,77.7864,78.7925,1389800.0],["2025-08-01",77.3182,77.6071,74.1306,75.0072,1093500.0],["2025-08-04",75.3061,76.4616,74.5988,75.5153,880900.0],["2025-08-05",75.8838,76.7504,74.8877,75.6846,753800.0],["2025-08-06",75.7344,76.5114,74.4395,74.8379,691500.0],["2025-08-07",75.5949,75.6846,74.6686,74.9574,563700.0],["2025-08-08",75.2065,75.2065,73.3437,74.0211,524900.0],["2025-08-11",74.7781,76.7006,74.7084,76.0332,819100.0],["2025-08-12",77.2186,79.7288,76.2922,79.3702,627500.0],["2025-08-13",79.928,83.5838,79.8683,82.9562,790500.0],["2025-08-14",81.2529,82.8466,80.446,82.4781,605700.0],["2025-08-15",82.7769,82.9064,80.9042,81.6613,489400.0],["2025-08-18",81.6812,83.9623,81.2429,83.6037,892100.0],["2025-08-19",83.773,85.1676,80.3862,80.9341,876300.0],["2025-08-20",80.1073,80.6452,79.1809,79.8981,710500.0],["2025-08-21",79.41,82.0597,79.0514,82.0597,805600.0],["2025-08-22",83.1953,87.7276,81.6214,86.9905,1004800.0],["2025-08-25",86.6617,86.7215,84.2213,84.8389,625600.0],["2025-08-26",84.809,87.6778,84.301,87.4885,1344900.0],["2025-08-27",89.3114,93.1365,88.9628,93.007,2058500.0],["2025-08-28",91.9511,92.6783,88.3253,89.5106,1737100.0],["2025-08-29",89.929,90.696,86.3729,87.7077,1770300.0],["2025-09-02",90.2876,91.4929,84.9783,90.1083,3096900.0],["2025-09-03",90.7856,91.2737,88.136,88.3352,1927300.0],["2025-09-04",87.5782,90.2577,86.8112,90.1979,1062000.0],["2025-09-05",90.188,93.7043,90.188,93.2859,1196900.0],["2025-09-08",92.7679,92.8775,91.3036,92.2898,645700.0],["2025-09-09",92.6882,92.6882,89.5803,90.5765,558400.0],["2025-09-10",90.2477,92.1702,89.3512,91.1442,688400.0],["2025-09-11",91.5825,92.7878,91.1442,92.479,631300.0],["2025-09-12",91.7718,92.8775,90.3872,90.7159,483500.0],["2025-09-15",90.8255,92.6982,90.5067,92.0308,632900.0],["2025-09-16",91.7319,92.3296,89.8891,92.0507,582800.0],["2025-09-17",92.3794,95.9953,92.3794,94.1326,862800.0],["2025-09-18",94.6804,97.4994,94.3716,96.4934,821500.0],["2025-09-19",96.4734,96.4734,94.3418,95.4973,1619700.0],["2025-09-22",95.567,95.6267,93.6843,94.7004,718400.0],["2025-09-23",94.6306,97.2205,94.5609,94.8996,665300.0],["2025-09-24",94.8896,96.9715,94.8299,96.3738,865800.0],["2025-09-25",95.2084,96.324,93.6146,94.8597,706700.0],["2025-09-26",93.9134,96.0152,93.9134,95.6766,456700.0],["2025-09-29",96.0949,96.5531,94.4314,96.324,708300.0],["2025-09-30",97.2205,97.2205,94.1226,95.5471,563600.0],["2025-10-01",95.0789,96.2145,94.1923,95.3777,802400.0],["2025-10-02",95.7762,98.645,95.2781,98.1668,624900.0],["2025-10-03",98.5055,100.0395,95.7662,95.8359,1266900.0],["2025-10-06",95.7363,95.9156,91.8814,93.256,822500.0],["2025-10-07",93.4652,94.1525,92.1603,93.3158,632300.0],["2025-10-08",94.033,95.2283,93.1763,94.6904,586300.0],["2025-10-09",95.0191,97.6489,94.1326,96.0551,824600.0],["2025-10-10",96.832,96.832,91.4232,91.9511,822700.0],["2025-10-13",94.7302,99.5315,93.7839,99.412,792200.0],["2025-10-14",98.3063,100.8065,96.9317,100.7766,869100.0],["2025-10-15",101.6732,104.1236,100.8663,103.1773,1182700.0],["2025-10-16",102.8087,103.8945,101.5038,102.8386,674300.0],["2025-10-17",102.0318,103.6654,101.9023,102.8386,757000.0],["2025-10-20",103.506,104.791,102.729,104.5021,523500.0],["2025-10-21",104.0638,106.4146,103.7849,104.3726,791600.0],["2025-10-22",104.8408,109.7715,102.3605,104.0339,1158000.0],["2025-10-23",103.7351,105.5181,102.9681,104.1335,492700.0],["2025-10-24",104.8707,104.9703,103.247,103.3267,347600.0],["2025-10-27",103.3466,104.3228,101.2548,102.8585,469600.0],["2025-10-28",102.1911,103.6156,100.7966,102.4501,451200.0],["2025-10-29",101.2647,102.739,98.9139,100.8563,628600.0],["2025-10-30",99.4717,100.5177,97.7784,98.4258,761800.0],["2025-10-31",98.0573,99.0633,96.6627,98.4657,618100.0],["2025-11-03",98.1569,98.1569,95.8758,97.5293,582000.0],["2025-11-04",96.0451,98.2266,94.8199,97.2205,424700.0],["2025-11-05",96.8022,102.5995,96.0949,100.3682,773800.0],["2025-11-06",99.4717,100.5874,97.6588,99.412,475600.0],["2025-11-07",99.2526,101.3942,97.878,99.92,616400.0],["2025-11-10",101.3145,102.0915,99.5415,101.0257,540600.0],["2025-11-11",104.1535,104.1834,101.7329,102.7689,837100.0],["2025-11-12",103.6753,106.2453,101.6134,105.5879,740700.0],["2025-11-13",105.0301,106.8729,101.713,102.0318,862100.0],["2025-11-14",100.5675,101.7429,99.0932,100.6173,483600.0],["2025-11-17",99.7108,100.697,94.8398,95.2183,795300.0],["2025-11-18",94.1923,95.1187,92.4392,93.6146,856800.0],["2025-11-19",94.8597,94.9096,93.0867,94.033,652700.0],["2025-11-20",95.0789,95.4275,90.3374,91.3136,835300.0],["2025-11-21",90.6462,96.2543,90.5267,94.4414,950200.0],["2025-11-24",94.4713,95.1486,93.0269,93.7242,575600.0],["2025-11-25",94.5011,100.3184,93.7043,99.5315,861700.0],["2025-11-26",99.651,104.1535,99.5216,103.0677,882500.0],["2025-11-28",103.6554,103.6554,99.0235,99.7706,465500.0],["2025-12-01",98.8641,100.7169,94.0927,95.3279,2653900.0],["2025-12-02",93.8238,93.8935,87.3789,88.8432,2622300.0],["2025-12-03",88.7337,91.1144,87.3491,88.6739,1252900.0],["2025-12-04",88.4547,89.411,84.5599,84.6894,1241500.0],["2025-12-05",84.6197,85.7951,82.1992,82.6773,1222700.0],["2025-12-08",83.9922,88.893,82.8765,86.9705,1339700.0],["2025-12-09",86.3231,88.4548,85.0082,86.9108,941400.0],["2025-12-10",90.1581,92.4591,87.8571,92.2699,1154900.0],["2025-12-11",91.1741,92.3197,89.3014,91.0347,1058400.0],["2025-12-12",90.0983,91.0347,86.9207,87.2893,845900.0],["2025-12-15",87.5483,88.4249,85.307,86.2135,662500.0],["2025-12-16",86.1637,87.0801,82.5378,82.8566,844300.0],["2025-12-17",83.524,83.524,81.8406,82.9064,710600.0],["2025-12-18",83.514,84.3707,81.9402,82.6873,1309700.0],["2025-12-19",82.6574,83.6634,81.0337,83.006,1120300.0],["2025-12-22",83.6236,84.6098,82.5478,84.5799,1146000.0],["2025-12-23",84.9484,87.1797,83.6734,85.4863,935200.0],["2025-12-24",85.8151,86.8809,84.5599,86.6717,605900.0],["2025-12-26",86.5721,87.2395,83.8328,84.8787,709000.0],["2025-12-29",84.7891,85.2473,83.9623,84.2213,459500.0],["2025-12-30",84.2611,84.3806,81.2429,82.7171,556500.0],["2025-12-31",82.6773,83.3746,81.7509,82.5578,499300.0],["2026-01-02",83.6734,86.1737,83.2252,85.7752,885900.0],["2026-01-05",85.1875,90.6362,85.1875,89.2417,858000.0],["2026-01-06",89.2915,93.4652,87.8372,92.3595,814900.0],["2026-01-07",92.3595,93.6345,90.2477,90.686,809900.0],["2026-01-08",90.0784,92.6484,89.6401,89.6999,775200.0],["2026-01-09",87.5782,89.4608,82.7869,84.0519,1433500.0],["2026-01-12",83.3646,86.8012,81.9003,85.7951,633000.0],["2026-01-13",86.084,88.1758,86.0441,88.0663,425000.0],["2026-01-14",87.7475,90.1382,87.5284,89.0126,594400.0],["2026-01-15",88.5145,94.1127,87.7575,93.1763,868600.0],["2026-01-16",93.1863,96.3838,93.1863,94.79,903000.0],["2026-01-20",93.8437,95.3678,92.0806,93.0767,623300.0],["2026-01-21",94.6705,96.5233,92.5587,93.6345,1194500.0],["2026-01-22",93.1464,94.79,91.5028,92.0706,953300.0],["2026-01-23",91.9411,92.8576,88.5842,89.4409,714700.0],["2026-01-26",89.0126,90.2477,87.1399,89.6899,864800.0],["2026-01-27",89.411,90.8056,87.7375,90.2079,961300.0],["2026-01-28",90.5466,91.7419,89.5704,91.3534,815500.0],["2026-01-29",91.6523,92.8874,90.5167,91.2937,733300.0],["2026-01-30",90.3772,92.8874,90.3772,91.9112,746000.0],["2026-02-02",91.2439,95.1586,90.9251,94.3916,1264600.0],["2026-02-03",93.5748,94.8797,89.6401,90.8753,1271200.0],["2026-02-04",92.1304,95.2283,90.9052,94.1226,801000.0],["2026-02-05",92.7181,93.5548,90.3274,92.0109,640400.0],["2026-02-06",94.0429,96.9117,92.6583,96.6229,1120400.0],["2026-02-09",95.8459,97.2106,94.6008,96.6129,579800.0],["2026-02-10",95.8758,97.35,90.3772,91.2239,899900.0],["2026-02-11",92.0906,93.3955,91.4829,91.9909,524000.0],["2026-02-12",92.8874,93.8537,87.5782,89.0026,806000.0],["2026-02-13",89.939,90.0983,87.5582,89.7397,641800.0],["2026-02-17",91.8415,95.3578,90.6163,95.2383,729200.0],["2026-02-18",94.4613,96.7524,94.282,94.8797,845300.0],["2026-02-19",93.7142,95.2482,92.7281,94.7004,521600.0],["2026-02-20",93.7839,99.3921,93.7341,97.5393,906400.0],["2026-02-23",96.2145,97.2405,91.1741,94.1226,820600.0],["2026-02-24",94.4215,97.4994,93.4751,96.6527,593400.0],["2026-02-25",96.3539,98.0672,94.7502,97.8879,434900.0],["2026-02-26",98.2864,100.1093,97.3998,99.8104,673200.0],["2026-02-27",98.0274,98.0274,92.8874,95.816,1074100.0],["2026-03-02",93.3457,96.5731,90.5267,95.816,912900.0],["2026-03-03",93.2759,96.9317,89.9987,96.7524,1177400.0],["2026-03-04",97.7983,98.1668,93.7839,95.3279,726400.0],["2026-03-05",94.4912,96.6229,92.9173,93.3556,748500.0],["2026-03-06",90.5466,91.6025,87.9467,90.4171,1235100.0],["2026-03-09",87.6479,91.463,85.4166,91.2538,1212900.0],["2026-03-10",92.6185,94.1326,90.0784,90.4569,833700.0],["2026-03-11",90.3274,90.5466,85.1078,85.1477,1229000.0],["2026-03-12",84.042,85.2772,82.5976,83.0757,901300.0],["2026-03-13",82.757,84.9684,81.7111,81.8904,1057900.0],["2026-03-16",82.757,84.6695,82.7271,83.4941,1061100.0],["2026-03-17",84.4404,86.6916,83.1355,84.6297,979200.0],["2026-03-18",83.6734,85.2174,78.3841,78.4637,1909200.0],["2026-03-19",81.6911,92.4691,81.1831,89.2118,3015700.0],["2026-03-20",87.7774,89.3214,85.5959,88.7038,3997900.0],["2026-03-23",91.6224,92.5189,89.1919,89.4011,1406800.0],["2026-03-24",88.0563,89.1421,86.2733,88.3252,914900.0],["2026-03-25",89.8393,90.5665,87.4387,89.5106,537600.0],["2026-03-26",88.6141,90.6462,86.3231,87.5782,670600.0],["2026-03-27",86.6617,86.6617,83.0857,83.7132,948800.0],["2026-03-30",84.1515,85.3668,80.187,80.7349,1227900.0],["2026-03-31",82.7869,86.2334,81.721,84.3109,922900.0],["2026-04-01",84.0918,87.3391,83.016,87.1399,774500.0],["2026-04-02",84.8588,87.1299,82.757,84.5201,917900.0],["2026-04-06",84.2213,88.2954,84.1017,88.0961,708700.0],["2026-04-07",87.8471,88.654,86.2334,87.3789,681200.0],["2026-04-08",92.2798,93.0767,88.7536,90.1083,728600.0],["2026-04-09",89.4608,93.6046,89.4608,92.6982,618600.0],["2026-04-10",92.6484,94.1226,91.6622,93.266,656200.0],["2026-04-13",91.8714,93.3457,91.0048,92.5587,570900.0],["2026-04-14",93.0568,94.0629,92.4691,93.0169,654600.0],["2026-04-15",92.8177,93.6246,91.3534,92.3296,557200.0],["2026-04-16",92.0308,92.5488,89.8493,90.686,1300600.0],["2026-04-17",92.6384,95.6267,92.6384,94.2123,767400.0],["2026-04-20",93.9035,96.1846,92.3296,95.318,939100.0],["2026-04-21",94.9195,98.117,94.7402,95.5371,792100.0],["2026-04-22",96.4336,97.5094,89.3612,90.0784,849000.0],["2026-04-23",89.7796,92.6384,88.8532,89.67,589200.0],["2026-04-24",89.5,89.5,85.65,88.67,663500.0],["2026-04-27",88.82,89.83,86.6,87.77,608300.0],["2026-04-28",88.08,88.52,85.64,87.09,498300.0],["2026-04-29",86.31,87.47,84.56,85.0,878700.0],["2026-04-30",85.85,90.54,85.71,89.03,968100.0],["2026-05-01",88.73,89.14,84.72,85.7,998200.0],["2026-05-04",85.0,85.12,80.55,81.0,752300.0],["2026-05-05",81.62,83.0,80.0,81.99,849400.0],["2026-05-06",84.39,88.48,83.88,87.53,774500.0],["2026-05-07",87.5,88.38,85.82,87.99,639900.0],["2026-05-08",88.01,88.03,86.43,87.3,486500.0],["2026-05-11",87.26,87.26,82.46,83.13,669700.0],["2026-05-12",81.89,82.35,78.46,80.35,913800.0],["2026-05-13",79.37,79.97,76.32,78.02,871100.0],["2026-05-14",79.0,80.13,78.05,78.55,679700.0],["2026-05-15",78.14,78.18,75.26,75.99,758900.0],["2026-05-18",75.9,76.72,73.2,73.94,707900.0],["2026-05-19",73.53,75.12,71.62,74.13,994500.0],["2026-05-20",74.72,79.05,72.71,78.52,819100.0],["2026-05-21",77.56,82.33,75.76,81.4,720500.0],["2026-05-22",80.3,82.03,79.4,81.61,439400.0],["2026-05-26",83.37,84.28,82.24,84.05,721000.0],["2026-05-27",85.57,86.85,83.09,83.16,831100.0],["2026-05-28",82.83,88.12,82.22,86.99,963900.0],["2026-05-29",86.35,88.1,85.39,87.39,983400.0],["2026-06-01",85.31,87.14,83.28,84.82,1620000.0],["2026-06-02",89.8,89.8,82.01,88.0,2076200.0],["2026-06-03",87.74,88.06,83.09,85.35,1656500.0],["2026-06-04",87.15,87.33,85.0,86.81,861300.0],["2026-06-05",86.46,86.85,81.88,83.29,783500.0],["2026-06-08",83.65,85.53,83.24,84.56,698300.0],["2026-06-09",86.27,90.5,84.23,86.75,1186300.0],["2026-06-10",86.45,88.21,85.4,85.92,556200.0],["2026-06-11",86.03,92.49,85.98,91.75,1029000.0],["2026-06-12",93.07,93.99,89.95,90.25,733700.0],["2026-06-15",92.14,92.98,88.25,88.72,971700.0],["2026-06-16",89.66,91.84,87.65,88.03,936300.0],["2026-06-17",90.03,92.0,86.45,86.48,860900.0],["2026-06-18",87.76,90.64,87.65,88.23,1392400.0],["2026-06-22",88.31,90.07,86.59,86.73,873400.0],["2026-06-23",85.25,86.39,84.01,84.92,1050700.0],["2026-06-24",85.18,86.01,83.54,85.09,797900.0],["2026-06-25",85.54,87.33,83.09,83.63,775700.0],["2026-06-26",82.73,88.05,82.49,87.54,2072600.0],["2026-06-29",85.95,88.01,84.59,86.88,929600.0],["2026-06-30",87.01,87.52,83.59,86.2,788400.0],["2026-07-01",84.99,86.78,83.79,84.66,1133200.0],["2026-07-02",84.62,85.02,81.06,84.12,1024300.0],["2026-07-06",83.23,83.915,81.38,81.86,542331.461711],["2026-07-07",83.03,84.97,82.06,83.46,802804.793293],["2026-07-08",82.13,83.39,80.24,81.46,664158.823127],["2026-07-09",81.42,83.8,81.095,83.53,533742.40433],["2026-07-10",84.17,84.97,83.29,84.32,455492.802606],["2026-07-13",85.01,85.88,83.305,84.6,594030.610857],["2026-07-14",85.11,85.8,83.36,85.3,408912.616221],["2026-07-15",85.92,88.84,85.45,87.03,668649.527018],["2026-07-16",87.75,90.655,87.1,90.24,933786.210174],["2026-07-17",89.31,92.72,89,91.65,789697.636622],["2026-07-20",93.02,93.105,90.08,90.44,648656.875744],["2026-07-21",91.39,92.01,89.41,90.27,601988.732491],["2026-07-22",89.27,92,89.27,90.62,549194.582531],["2026-07-23",90.68,90.75,88.58,89.67,898946.224116],["2026-07-24",89.42,91.61,88.25,91.29,627368.202219],["2026-07-27",92.99,97.0698,92.99,95.74,975001.958594],["2026-07-28",97.32,99.78,96.535,98.04,1016440.544442],["2026-07-29",97.8,100.41,96.39,98.86,758705.263558],["2026-07-30",98.64,99.12,95.04,95.88,751013.349044],["2026-07-31",95.7,96.9656,92.46,92.9,825860.548164],["2026-08-03",94.98,96.505,93.29,94.96,708361.406902],["2026-08-04",94.22,97.41,93.9,97.31,523757.768201],["2026-08-05",98.41,98.9,96.18,96.57,402988.015816],["2026-08-06",96.18,96.82,93.8,93.88,489954.631077],["2026-08-07",94.11,97.42,91.6,96.91,465616.369805],["2026-08-10",95.43,96.77,95.33,95.805,124045.741202],["2026-08-11",94.31,96.33,93.595,94.72,476525.824654],["2026-08-12",93.97,93.97,90.725,92.53,554014.47558],["2026-08-13",93.5,93.87,92.01,92.56,478239.260666],["2026-08-14",92.23,92.23,89.78,90.57,463727.077068],["2026-08-17",89.33,90.08,85.58,86.11,561367.818467],["2026-08-18",86.71,87.14,84.65,84.76,504624.700447],["2026-08-19",85.59,88.295,85,85.24,812852.675662],["2026-08-20",82.87,84.83,79.01,81.02,1005869.263505],["2026-08-21",81.86,82.17,80.76,81.37,643782.718105],["2026-08-24",82.02,84.1,81.85,83.45,789666.953479],["2026-08-25",83.9,84.84,81.06,84.6,738288.999883],["2026-08-26",85.17,86.08,83.57,83.76,499831.172406],["2026-08-27",82.69,83.32,81.12,81.84,589383.827719],["2026-08-28",82.15,84.21,81.71,82.7,651594.551084],["2026-08-31",81.76,83.31,81.41,82.28,581223.189864],["2026-09-01",80.88,82.22,80.5,81.26,649755.269182],["2026-09-02",81.64,83.29,80.93,81.73,693930.348888],["2026-09-03",82.96,83.37,81.39,82.02,907997.440345],["2026-09-04",81.44,85.78,81.44,85.3,806002.193368],["2026-09-08",84.33,84.86,80,82.67,1680648.266502],["2026-09-09",95.01,103,94.33,102.48,4476971.633716],["2026-09-10",103.49,103.49,95.33,97.71,1843338.943409],["2026-09-11",97.72,100.41,97.15,100.26,1033334.900376],["2026-09-14",97.69,101.36,97.35,100.75,1352155.184278]]}