{"t":"B","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-02-13",0.3894,0.4381,0.3894,0.3894,19680.0],["1985-02-14",0.3894,0.4381,0.3894,0.3894,65920.0],["1985-02-15",0.3894,0.4381,0.3894,0.3894,31360.0],["1985-02-19",0.3894,0.3894,0.3894,0.3894,9120.0],["1985-02-20",0.3894,0.3894,0.3894,0.3894,40000.0],["1985-02-21",0.3894,0.3894,0.3894,0.3894,28960.0],["1985-02-22",0.3894,0.3894,0.3407,0.3407,65600.0],["1985-02-25",0.3407,0.3894,0.3407,0.3407,53600.0],["1985-02-26",0.3407,0.3894,0.3407,0.3407,28800.0],["1985-02-27",0.3407,0.3894,0.3407,0.3407,15200.0],["1985-02-28",0.3407,0.3894,0.3407,0.3407,34560.0],["1985-03-01",0.3407,0.3894,0.3407,0.3407,64000.0],["1985-03-04",0.3894,0.3894,0.3894,0.3894,8000.0],["1985-03-05",0.3894,0.3894,0.3407,0.3407,19200.0],["1985-03-06",0.3407,0.3894,0.3407,0.3407,71200.0],["1985-03-07",0.3407,0.3894,0.3407,0.3407,50560.0],["1985-03-08",0.3407,0.3407,0.3407,0.3407,252320.0],["1985-03-11",0.3407,0.3407,0.3407,0.3407,55200.0],["1985-03-12",0.3407,0.3407,0.3407,0.3407,87040.0],["1985-03-13",0.3407,0.3894,0.3407,0.3407,16480.0],["1985-03-14",0.3407,0.3894,0.3407,0.3407,8320.0],["1985-03-15",0.3407,0.3894,0.3407,0.3407,8800.0],["1985-03-18",0.3894,0.3894,0.3894,0.3894,58880.0],["1985-03-19",0.4381,0.4381,0.4381,0.4381,150240.0],["1985-03-20",0.4381,0.4381,0.3894,0.3894,58880.0],["1985-03-21",0.3894,0.4381,0.3894,0.3894,46880.0],["1985-03-22",0.4381,0.4381,0.4381,0.4381,25600.0],["1985-03-25",0.4381,0.4381,0.3894,0.3894,47840.0],["1985-03-26",0.3894,0.4381,0.3894,0.3894,25600.0],["1985-03-27",0.3894,0.4381,0.3894,0.3894,7840.0],["1985-03-28",0.3894,0.4381,0.3894,0.3894,46080.0],["1985-03-29",0.3894,0.4381,0.3894,0.3894,19360.0],["1985-04-01",0.3894,0.4381,0.3894,0.3894,54720.0],["1985-04-02",0.3894,0.3894,0.3894,0.3894,76000.0],["1985-04-03",0.3894,0.3894,0.3894,0.3894,13280.0],["1985-04-04",0.3894,0.3894,0.3894,0.3894,76000.0],["1985-04-08",0.3894,0.3894,0.3894,0.3894,0.0],["1985-04-09",0.3894,0.3894,0.3407,0.3407,19040.0],["1985-04-10",0.3407,0.3894,0.3407,0.3407,13440.0],["1985-04-11",0.3407,0.3894,0.3407,0.3407,30880.0],["1985-04-12",0.3407,0.3894,0.3407,0.3407,28160.0],["1985-04-15",0.3407,0.3894,0.3407,0.3407,41760.0],["1985-04-16",0.3894,0.3894,0.3894,0.3894,16640.0],["1985-04-17",0.3894,0.3894,0.3894,0.3894,41600.0],["1985-04-18",0.3894,0.3894,0.3407,0.3894,3200.0],["1985-04-19",0.3894,0.4381,0.3894,0.4381,7680.0],["1985-04-22",0.3894,0.3894,0.3894,0.3894,51360.0],["1985-04-23",0.3894,0.3894,0.3894,0.3894,37440.0],["1985-04-24",0.3894,0.3894,0.3407,0.3894,24160.0],["1985-04-25",0.3894,0.3894,0.3407,0.3894,73920.0],["1985-04-26",0.3894,0.3894,0.3407,0.3407,9600.0],["1985-04-29",0.3407,0.3894,0.3407,0.3894,420160.0],["1985-04-30",0.3894,0.3894,0.3894,0.3894,28320.0],["1985-05-01",0.3894,0.3894,0.3894,0.3894,12640.0],["1985-05-02",0.3894,0.3894,0.3407,0.3894,12160.0],["1985-05-03",0.3894,0.3894,0.3894,0.3894,39040.0],["1985-05-06",0.3894,0.3894,0.3407,0.3407,79360.0],["1985-05-07",0.3407,0.3894,0.3407,0.3894,13120.0],["1985-05-08",0.3894,0.3894,0.3407,0.3407,18080.0],["1985-05-09",0.3407,0.3894,0.3407,0.3894,102400.0],["1985-05-10",0.3894,0.3894,0.3407,0.3894,69920.0],["1985-05-13",0.3894,0.3894,0.3407,0.3894,19680.0],["1985-05-14",0.3894,0.3894,0.3894,0.3894,294240.0],["1985-05-15",0.3894,0.3894,0.3894,0.3894,22240.0],["1985-05-16",0.3894,0.3894,0.3894,0.3894,36960.0],["1985-05-17",0.3894,0.3894,0.3894,0.3894,51840.0],["1985-05-20",0.3894,0.4381,0.3894,0.3894,58240.0],["1985-05-21",0.3894,0.4381,0.3894,0.3894,136320.0],["1985-05-22",0.3894,0.4381,0.3894,0.3894,20320.0],["1985-05-23",0.3894,0.3894,0.3894,0.3894,20800.0],["1985-05-24",0.3894,0.3894,0.3894,0.3894,81600.0],["1985-05-28",0.3894,0.3894,0.3894,0.3894,16480.0],["1985-05-29",0.3894,0.3894,0.3894,0.3894,5920.0],["1985-05-30",0.3894,0.3894,0.3894,0.3894,2080.0],["1985-05-31",0.3894,0.3894,0.3894,0.3894,192800.0],["1985-06-03",0.3894,0.3894,0.3894,0.3894,34400.0],["1985-06-04",0.3894,0.3894,0.3894,0.3894,54720.0],["1985-06-05",0.3894,0.3894,0.3894,0.3894,11200.0],["1985-06-06",0.3894,0.3894,0.3894,0.3894,16480.0],["1985-06-07",0.3894,0.3894,0.3894,0.3894,44960.0],["1985-06-10",0.3894,0.3894,0.3894,0.3894,33600.0],["1985-06-11",0.3894,0.3894,0.3894,0.3894,137120.0],["1985-06-12",0.3894,0.3894,0.3407,0.3894,73280.0],["1985-06-13",0.3894,0.3894,0.3407,0.3894,45760.0],["1985-06-14",0.3894,0.3894,0.3407,0.3894,66080.0],["1985-06-17",0.3894,0.3894,0.3894,0.3894,95360.0],["1985-06-18",0.3894,0.4381,0.3894,0.3894,38880.0],["1985-06-19",0.3894,0.3894,0.3894,0.3894,30720.0],["1985-06-20",0.3894,0.3894,0.3407,0.3894,50560.0],["1985-06-21",0.3894,0.3894,0.3407,0.3407,52960.0],["1985-06-24",0.3407,0.3894,0.3407,0.3407,9760.0],["1985-06-25",0.3407,0.3894,0.3407,0.3407,5440.0],["1985-06-26",0.3407,0.3894,0.3407,0.3894,18560.0],["1985-06-27",0.3894,0.3894,0.3407,0.3894,37120.0],["1985-06-28",0.3894,0.3894,0.3407,0.3894,76160.0],["1985-07-01",0.3894,0.3894,0.3407,0.3407,24160.0],["1985-07-02",0.3407,0.3894,0.3407,0.3894,19360.0],["1985-07-03",0.3894,0.3894,0.3407,0.3894,21120.0],["1985-07-05",0.3894,0.3894,0.3407,0.3894,11040.0],["1985-07-08",0.3894,0.3894,0.3407,0.3894,21600.0],["1985-07-09",0.3894,0.3894,0.3894,0.3894,87040.0],["1985-07-10",0.3894,0.4381,0.3894,0.4381,41760.0],["1985-07-11",0.4381,0.4381,0.3894,0.3894,81280.0],["1985-07-12",0.3894,0.4381,0.3894,0.4381,39520.0],["1985-07-15",0.4381,0.4381,0.3894,0.4381,66560.0],["1985-07-16",0.4381,0.4381,0.4381,0.4381,51200.0],["1985-07-17",0.4381,0.4868,0.4381,0.4381,204160.0],["1985-07-18",0.4381,0.4868,0.4381,0.4381,32960.0],["1985-07-19",0.4381,0.4868,0.4381,0.4868,78880.0],["1985-07-22",0.4868,0.4868,0.4381,0.4868,63360.0],["1985-07-23",0.4868,0.4868,0.4381,0.4381,34560.0],["1985-07-24",0.4381,0.4868,0.4381,0.4381,11840.0],["1985-07-25",0.4381,0.4381,0.4381,0.4381,25760.0],["1985-07-26",0.4381,0.4381,0.4381,0.4381,36800.0],["1985-07-29",0.4381,0.4381,0.4381,0.4381,69440.0],["1985-07-30",0.4381,0.4381,0.4381,0.4381,31360.0],["1985-07-31",0.4381,0.4868,0.4381,0.4868,32480.0],["1985-08-01",0.4868,0.5355,0.4868,0.5355,275040.0],["1985-08-02",0.4868,0.4868,0.4868,0.4868,76800.0],["1985-08-05",0.4868,0.4868,0.4868,0.4868,29440.0],["1985-08-06",0.4868,0.4868,0.4868,0.4868,49600.0],["1985-08-07",0.4868,0.4868,0.4381,0.4868,127680.0],["1985-08-08",0.4868,0.4868,0.4381,0.4868,43840.0],["1985-08-09",0.4868,0.4868,0.4381,0.4868,21760.0],["1985-08-12",0.4868,0.4868,0.4868,0.4868,100160.0],["1985-08-13",0.4868,0.4868,0.4868,0.4868,37920.0],["1985-08-14",0.4868,0.4868,0.4868,0.4868,30400.0],["1985-08-15",0.4868,0.5355,0.4868,0.5355,364640.0],["1985-08-16",0.5355,0.6328,0.5355,0.5841,358560.0],["1985-08-19",0.5841,0.5841,0.5355,0.5841,271360.0],["1985-08-20",0.5841,0.5841,0.5355,0.5355,240000.0],["1985-08-21",0.5355,0.5355,0.5355,0.5355,124640.0],["1985-08-22",0.5355,0.5355,0.5355,0.5355,90880.0],["1985-08-23",0.5355,0.5355,0.5355,0.5355,34240.0],["1985-08-26",0.5355,0.5355,0.5355,0.5355,33120.0],["1985-08-27",0.5355,0.5355,0.5355,0.5355,70400.0],["1985-08-28",0.5355,0.5841,0.5355,0.5355,42080.0],["1985-08-29",0.5355,0.5355,0.5355,0.5355,285600.0],["1985-08-30",0.5355,0.5355,0.5355,0.5355,81600.0],["1985-09-03",0.5355,0.5355,0.4868,0.5355,77760.0],["1985-09-04",0.5355,0.5355,0.4868,0.5355,2560.0],["1985-09-05",0.5355,0.5355,0.4868,0.4868,32160.0],["1985-09-06",0.4868,0.4868,0.4868,0.4868,151680.0],["1985-09-09",0.4868,0.4868,0.4868,0.4868,22880.0],["1985-09-10",0.4868,0.5355,0.4868,0.4868,135840.0],["1985-09-11",0.4868,0.5355,0.4868,0.4868,54720.0],["1985-09-12",0.4868,0.5355,0.4868,0.4868,81280.0],["1985-09-13",0.4868,0.4868,0.4868,0.4868,279840.0],["1985-09-16",0.4868,0.5355,0.4868,0.4868,148160.0],["1985-09-17",0.4868,0.5355,0.4868,0.4868,201120.0],["1985-09-18",0.4868,0.4868,0.4868,0.4868,364320.0],["1985-09-19",0.4868,0.5355,0.4868,0.4868,124480.0],["1985-09-20",0.4868,0.5355,0.4868,0.5355,66880.0],["1985-09-23",0.5355,0.5841,0.5355,0.5355,178240.0],["1985-09-24",0.5355,0.5841,0.4868,0.5355,148640.0],["1985-09-25",0.5355,0.5841,0.5355,0.5355,177120.0],["1985-09-26",0.5355,0.5841,0.5355,0.5841,521280.0],["1985-09-30",0.5841,0.5841,0.5355,0.5841,904960.0],["1985-10-01",0.5841,0.5841,0.5355,0.5841,236160.0],["1985-10-02",0.5841,0.5841,0.5355,0.5355,86720.0],["1985-10-03",0.5355,0.5841,0.5355,0.5841,312160.0],["1985-10-04",0.5841,0.5841,0.5355,0.5841,49440.0],["1985-10-07",0.5841,0.5841,0.5355,0.5841,872800.0],["1985-10-08",0.5841,0.5841,0.5355,0.5841,160320.0],["1985-10-09",0.5841,0.5841,0.5355,0.5355,83200.0],["1985-10-10",0.5355,0.5355,0.5355,0.5355,129600.0],["1985-10-11",0.5355,0.5355,0.5355,0.5355,60640.0],["1985-10-14",0.5355,0.5355,0.5355,0.5355,17440.0],["1985-10-15",0.5355,0.5841,0.5355,0.5355,94560.0],["1985-10-16",0.5355,0.5355,0.5355,0.5355,243200.0],["1985-10-17",0.5355,0.5841,0.5355,0.5355,192320.0],["1985-10-18",0.5355,0.5355,0.5355,0.5355,363040.0],["1985-10-21",0.5355,0.5355,0.5355,0.5355,82880.0],["1985-10-22",0.5355,0.5355,0.4868,0.5355,129120.0],["1985-10-23",0.5355,0.5355,0.5355,0.5355,202080.0],["1985-10-24",0.5355,0.5355,0.4868,0.4868,216320.0],["1985-10-25",0.4868,0.4868,0.4868,0.4868,154720.0],["1985-10-28",0.4868,0.4868,0.4868,0.4868,93600.0],["1985-10-29",0.4868,0.4868,0.4868,0.4868,254720.0],["1985-10-30",0.4868,0.4868,0.4868,0.4868,74720.0],["1985-10-31",0.4868,0.4868,0.4868,0.4868,156800.0],["1985-11-01",0.4868,0.4868,0.4381,0.4868,64480.0],["1985-11-04",0.4868,0.5355,0.4868,0.4868,133920.0],["1985-11-05",0.4868,0.5355,0.4868,0.5355,87840.0],["1985-11-06",0.5355,0.5355,0.4868,0.5355,80640.0],["1985-11-07",0.5355,0.5355,0.4868,0.5355,26080.0],["1985-11-08",0.4868,0.4868,0.4868,0.4868,262400.0],["1985-11-11",0.4868,0.5355,0.4868,0.5355,322400.0],["1985-11-12",0.5355,0.5355,0.4868,0.4868,662400.0],["1985-11-13",0.4868,0.5355,0.4868,0.4868,315680.0],["1985-11-14",0.4868,0.5355,0.4868,0.4868,48320.0],["1985-11-15",0.4868,0.4868,0.4868,0.4868,64000.0],["1985-11-18",0.4868,0.4868,0.4868,0.4868,93280.0],["1985-11-19",0.4868,0.4868,0.4868,0.4868,121920.0],["1985-11-20",0.4868,0.4868,0.4868,0.4868,68800.0],["1985-11-21",0.4868,0.4868,0.4868,0.4868,32800.0],["1985-11-22",0.4868,0.4868,0.4868,0.4868,102880.0],["1985-11-25",0.4868,0.4868,0.4868,0.4868,215520.0],["1985-11-26",0.4868,0.4868,0.4868,0.4868,119840.0],["1985-11-27",0.4868,0.4868,0.4868,0.4868,57120.0],["1985-11-29",0.4868,0.4868,0.4868,0.4868,50240.0],["1985-12-02",0.4868,0.4868,0.4868,0.4868,25920.0],["1985-12-03",0.4868,0.4868,0.4381,0.4868,140960.0],["1985-12-04",0.4868,0.4868,0.4381,0.4868,83680.0],["1985-12-05",0.4868,0.4868,0.4381,0.4868,152640.0],["1985-12-06",0.4868,0.4868,0.4381,0.4868,119200.0],["1985-12-09",0.4868,0.4868,0.4381,0.4381,84160.0],["1985-12-10",0.4381,0.4868,0.4381,0.4868,69920.0],["1985-12-11",0.4381,0.4381,0.4381,0.4381,62880.0],["1985-12-12",0.4381,0.4381,0.3894,0.4381,97600.0],["1985-12-13",0.4478,0.4576,0.4478,0.4478,144000.0],["1985-12-16",0.4478,0.4673,0.4381,0.4673,262400.0],["1985-12-17",0.4673,0.4673,0.4478,0.4673,44000.0],["1985-12-18",0.4673,0.4673,0.4576,0.4673,176000.0],["1985-12-19",0.4673,0.4868,0.4673,0.4868,66400.0],["1985-12-20",0.4868,0.4868,0.4868,0.4868,112800.0],["1985-12-23",0.4868,0.516,0.4868,0.516,323200.0],["1985-12-24",0.516,0.5257,0.516,0.5257,120800.0],["1985-12-26",0.5257,0.5257,0.516,0.5257,16800.0],["1985-12-27",0.5257,0.5257,0.516,0.5257,29600.0],["1985-12-30",0.5257,0.5257,0.516,0.5257,32800.0],["1985-12-31",0.5257,0.5257,0.516,0.5257,24000.0],["1986-01-02",0.516,0.516,0.516,0.516,32800.0],["1986-01-03",0.516,0.516,0.5063,0.516,24000.0],["1986-01-06",0.516,0.516,0.4868,0.516,23200.0],["1986-01-07",0.516,0.516,0.4868,0.516,28000.0],["1986-01-08",0.516,0.516,0.516,0.516,252000.0],["1986-01-09",0.516,0.5355,0.516,0.5257,634400.0],["1986-01-10",0.5257,0.5355,0.516,0.5257,187200.0],["1986-01-13",0.5257,0.5257,0.516,0.516,88800.0],["1986-01-14",0.516,0.5257,0.5063,0.5257,884800.0],["1986-01-15",0.5257,0.5452,0.5257,0.5355,279200.0],["1986-01-16",0.5452,0.5841,0.5452,0.5647,1183200.0],["1986-01-17",0.5647,0.5647,0.5452,0.5647,460000.0],["1986-01-20",0.5647,0.5647,0.5452,0.5549,2184800.0],["1986-01-21",0.5549,0.5549,0.5452,0.5549,350400.0],["1986-01-22",0.5549,0.5549,0.5452,0.5549,576000.0],["1986-01-23",0.5452,0.5452,0.5452,0.5452,82400.0],["1986-01-24",0.5452,0.5647,0.5452,0.5549,1556000.0],["1986-01-27",0.5549,0.5841,0.5549,0.5647,1123200.0],["1986-01-28",0.5549,0.5549,0.5452,0.5549,20000.0],["1986-01-29",0.5549,0.5841,0.5452,0.5841,255200.0],["1986-01-30",0.5841,0.5939,0.5647,0.5939,421600.0],["1986-01-31",0.5841,0.5841,0.5549,0.5647,166400.0],["1986-02-03",0.5647,0.5647,0.5452,0.5549,92800.0],["1986-02-04",0.5452,0.5452,0.4868,0.516,310400.0],["1986-02-05",0.516,0.5452,0.516,0.5452,475200.0],["1986-02-06",0.5452,0.5452,0.5257,0.5452,4000.0],["1986-02-07",0.5452,0.5452,0.5257,0.5452,140800.0],["1986-02-10",0.5452,0.5452,0.5355,0.5452,223200.0],["1986-02-11",0.5452,0.5452,0.5355,0.5452,96800.0],["1986-02-12",0.5452,0.5452,0.5452,0.5452,145600.0],["1986-02-13",0.5452,0.5452,0.5452,0.5452,37600.0],["1986-02-14",0.5452,0.5452,0.5355,0.5452,108800.0],["1986-02-18",0.5452,0.5452,0.5355,0.5452,196800.0],["1986-02-19",0.5452,0.5452,0.5452,0.5452,572000.0],["1986-02-20",0.5452,0.5452,0.5452,0.5452,125600.0],["1986-02-21",0.5452,0.5452,0.5257,0.5452,66400.0],["1986-02-24",0.5452,0.5452,0.5257,0.5452,143200.0],["1986-02-25",0.5452,0.5452,0.5452,0.5452,73600.0],["1986-02-26",0.5452,0.5452,0.5257,0.5355,132000.0],["1986-02-27",0.5257,0.5257,0.516,0.5257,68000.0],["1986-02-28",0.5257,0.5257,0.516,0.516,40800.0],["1986-03-03",0.516,0.5257,0.5063,0.5063,100800.0],["1986-03-04",0.5063,0.516,0.5063,0.516,95200.0],["1986-03-05",0.516,0.5257,0.5063,0.5063,127200.0],["1986-03-06",0.5063,0.5257,0.5063,0.5257,249600.0],["1986-03-07",0.5257,0.5257,0.516,0.5257,52000.0],["1986-03-10",0.5257,0.5257,0.5063,0.5257,272000.0],["1986-03-11",0.5257,0.5355,0.516,0.5257,408800.0],["1986-03-12",0.5257,0.5452,0.5257,0.5452,318400.0],["1986-03-13",0.5355,0.5355,0.5257,0.5355,105600.0],["1986-03-14",0.5355,0.5452,0.5257,0.5452,856800.0],["1986-03-17",0.5452,0.5452,0.5355,0.5355,551200.0],["1986-03-18",0.5355,0.5452,0.5355,0.5452,1856000.0],["1986-03-19",0.5452,0.5452,0.5452,0.5452,169600.0],["1986-03-20",0.5452,0.5452,0.5355,0.5452,448800.0],["1986-03-21",0.5452,0.5452,0.5355,0.5452,483200.0],["1986-03-24",0.5452,0.5452,0.5355,0.5452,253600.0],["1986-03-25",0.5452,0.5841,0.5452,0.5647,2976000.0],["1986-03-26",0.5647,0.5647,0.5549,0.5647,346400.0],["1986-03-27",0.5647,0.5841,0.5647,0.5647,532800.0],["1986-03-31",0.5647,0.5841,0.5452,0.5549,416800.0],["1986-04-01",0.5549,0.5549,0.5452,0.5452,387200.0],["1986-04-02",0.5452,0.5452,0.5355,0.5452,524000.0],["1986-04-03",0.5452,0.5549,0.5452,0.5549,608800.0],["1986-04-04",0.5549,0.5647,0.5452,0.5647,820000.0],["1986-04-07",0.5647,0.6036,0.5549,0.5647,696000.0],["1986-04-08",0.5647,0.5939,0.5647,0.5939,708800.0],["1986-04-09",0.5939,0.6036,0.5841,0.6036,348000.0],["1986-04-10",0.6036,0.6426,0.5939,0.6426,1000800.0],["1986-04-11",0.6426,0.6815,0.6426,0.662,1335200.0],["1986-04-14",0.662,0.6718,0.6426,0.662,739200.0],["1986-04-15",0.662,0.7107,0.662,0.701,1212800.0],["1986-04-16",0.701,0.701,0.6912,0.701,513600.0],["1986-04-17",0.701,0.701,0.6718,0.6718,476000.0],["1986-04-18",0.6718,0.6912,0.6718,0.6718,307200.0],["1986-04-21",0.6718,0.6815,0.6426,0.6426,336000.0],["1986-04-22",0.662,0.6815,0.662,0.6815,376800.0],["1986-04-23",0.6815,0.701,0.6815,0.701,882400.0],["1986-04-24",0.701,0.7399,0.6912,0.7399,1799200.0],["1986-04-25",0.7399,0.7789,0.7399,0.7594,2137600.0],["1986-04-28",0.7594,0.7594,0.7399,0.7496,590400.0],["1986-04-29",0.7496,0.7594,0.7399,0.7594,296000.0],["1986-04-30",0.7594,0.7691,0.7496,0.7691,684000.0],["1986-05-01",0.7691,0.7789,0.7496,0.7594,380800.0],["1986-05-02",0.7594,0.7691,0.7594,0.7594,348800.0],["1986-05-05",0.7594,0.7789,0.7594,0.7691,141600.0],["1986-05-06",0.7691,0.7691,0.7399,0.7496,509600.0],["1986-05-07",0.7496,0.7691,0.7496,0.7594,1062400.0],["1986-05-08",0.7594,0.7789,0.7594,0.7789,492000.0],["1986-05-09",0.7789,0.7789,0.7594,0.7691,94400.0],["1986-05-12",0.7691,0.7691,0.7594,0.7691,356000.0],["1986-05-13",0.7691,0.7691,0.7399,0.7496,245600.0],["1986-05-14",0.7496,0.7594,0.7399,0.7399,36800.0],["1986-05-15",0.7399,0.7496,0.7204,0.7496,491200.0],["1986-05-16",0.7496,0.7496,0.7399,0.7496,222400.0],["1986-05-19",0.7496,0.7496,0.7204,0.7204,376000.0],["1986-05-20",0.7204,0.7399,0.7204,0.7204,36000.0],["1986-05-21",0.7204,0.7594,0.7204,0.7594,376000.0],["1986-05-22",0.7594,0.7691,0.7496,0.7496,282400.0],["1986-05-23",0.7496,0.7594,0.7496,0.7594,201600.0],["1986-05-27",0.7594,0.7594,0.7399,0.7399,85600.0],["1986-05-28",0.7399,0.7594,0.7399,0.7496,252000.0],["1986-05-29",0.7496,0.7594,0.7496,0.7594,171200.0],["1986-05-30",0.7594,0.7789,0.7594,0.7691,676800.0],["1986-06-02",0.7691,0.7789,0.7594,0.7594,284000.0],["1986-06-03",0.7594,0.7789,0.7594,0.7789,1190400.0],["1986-06-04",0.7789,0.7789,0.7594,0.7789,754400.0],["1986-06-05",0.7789,0.7983,0.7691,0.7789,852000.0],["1986-06-06",0.7789,0.7789,0.7789,0.7789,118400.0],["1986-06-09",0.7789,0.8178,0.7789,0.7983,431200.0],["1986-06-10",0.7983,0.8275,0.7983,0.8178,950400.0],["1986-06-11",0.8178,0.8178,0.7983,0.8178,204800.0],["1986-06-12",0.8178,0.8373,0.7983,0.8178,460800.0],["1986-06-13",0.8178,0.8178,0.7789,0.7983,291200.0],["1986-06-16",0.7789,0.7789,0.7594,0.7691,217600.0],["1986-06-17",0.7691,0.7789,0.7594,0.7789,703200.0],["1986-06-18",0.7789,0.7983,0.7691,0.7789,165600.0],["1986-06-19",0.7789,0.7789,0.7691,0.7789,241600.0],["1986-06-20",0.7789,0.7789,0.7789,0.7789,211200.0],["1986-06-23",0.7789,0.7789,0.7691,0.7789,167200.0],["1986-06-24",0.7789,0.7789,0.7789,0.7789,129600.0],["1986-06-25",0.7789,0.7983,0.7789,0.7789,272800.0],["1986-06-26",0.7789,0.7983,0.7789,0.7789,337600.0],["1986-06-27",0.7789,0.7983,0.7789,0.7983,100800.0],["1986-06-30",0.7983,0.8275,0.7983,0.7983,602400.0],["1986-07-01",0.7983,0.8178,0.7983,0.8178,99200.0],["1986-07-02",0.8178,0.8178,0.7983,0.7983,200800.0],["1986-07-03",0.7983,0.8178,0.7983,0.7983,64800.0],["1986-07-07",0.7983,0.7983,0.7983,0.7983,63200.0],["1986-07-08",0.7983,0.8178,0.7983,0.7983,199200.0],["1986-07-09",0.7983,0.7983,0.7983,0.7983,297600.0],["1986-07-10",0.7983,0.7983,0.7983,0.7983,471200.0],["1986-07-11",0.7983,0.7983,0.7983,0.7983,270400.0],["1986-07-14",0.7983,0.7983,0.7789,0.7983,108000.0],["1986-07-15",0.7983,0.7983,0.7789,0.7789,140000.0],["1986-07-16",0.7789,0.7789,0.7789,0.7789,226400.0],["1986-07-17",0.7789,0.7789,0.7789,0.7789,62400.0],["1986-07-18",0.7789,0.7983,0.7789,0.7983,431200.0],["1986-07-21",0.7983,0.7983,0.7789,0.7983,252800.0],["1986-07-22",0.7983,0.7983,0.7789,0.7789,52000.0],["1986-07-23",0.7789,0.7983,0.7789,0.7789,104000.0],["1986-07-24",0.7789,0.7789,0.7789,0.7789,155200.0],["1986-07-25",0.7789,0.7789,0.7789,0.7789,34400.0],["1986-07-28",0.7789,0.7983,0.7789,0.7983,244800.0],["1986-07-29",0.7983,0.8178,0.7789,0.7983,761600.0],["1986-07-30",0.7983,0.8275,0.7983,0.7983,452800.0],["1986-07-31",0.8178,0.8567,0.8178,0.847,908000.0],["1986-08-01",0.847,0.8567,0.8373,0.8567,934400.0],["1986-08-04",0.8567,0.8567,0.8567,0.8567,232000.0],["1986-08-05",0.8567,0.8567,0.8567,0.8567,776000.0],["1986-08-06",0.8567,0.8762,0.8567,0.8762,772000.0],["1986-08-07",0.8762,0.9054,0.8665,0.8957,464800.0],["1986-08-08",0.9054,0.9541,0.9054,0.9346,1014400.0],["1986-08-11",0.993,1.0709,0.993,0.993,2106400.0],["1986-08-12",0.993,0.993,0.9346,0.9736,871200.0],["1986-08-13",0.9736,0.993,0.9346,0.9541,579200.0],["1986-08-14",0.9541,0.9541,0.9346,0.9541,594400.0],["1986-08-15",0.9541,0.9541,0.9249,0.9249,576000.0],["1986-08-18",0.9249,0.9249,0.8665,0.8957,642400.0],["1986-08-19",0.8957,0.9152,0.8762,0.9054,329600.0],["1986-08-20",0.9152,0.9346,0.9152,0.9249,240800.0],["1986-08-21",0.9249,0.9541,0.9152,0.9541,297600.0],["1986-08-22",0.9541,0.9833,0.9346,0.9833,1373600.0],["1986-08-25",0.9833,1.0125,0.9736,1.0125,825600.0],["1986-08-26",1.0125,1.0125,0.993,1.0125,705600.0],["1986-08-27",1.0125,1.0125,0.993,1.0125,546400.0],["1986-08-28",1.0125,1.032,1.0125,1.0222,803200.0],["1986-08-29",1.0222,1.032,1.0125,1.0222,545600.0],["1986-09-02",1.0222,1.0612,1.0222,1.0612,691200.0],["1986-09-03",1.0612,1.0904,1.0515,1.0904,1143200.0],["1986-09-04",1.0807,1.0807,1.0515,1.0612,1326400.0],["1986-09-05",1.0612,1.0904,1.0515,1.0709,1416000.0],["1986-09-08",1.0612,1.0612,1.032,1.0515,1244800.0],["1986-09-09",1.0515,1.0709,1.032,1.0709,912800.0],["1986-09-10",1.0709,1.0807,1.0612,1.0807,1931200.0],["1986-09-11",1.0807,1.0807,1.0222,1.0612,615200.0],["1986-09-12",1.0612,1.0807,1.0612,1.0612,1294400.0],["1986-09-15",1.0612,1.0807,1.0612,1.0709,564800.0],["1986-09-16",1.0709,1.0807,1.0515,1.0709,1392800.0],["1986-09-17",1.0709,1.0709,1.032,1.0612,1299200.0],["1986-09-18",1.0612,1.0709,1.0515,1.0709,778400.0],["1986-09-19",1.0709,1.1099,1.0709,1.0904,2289600.0],["1986-09-22",1.0904,1.1488,1.0904,1.1293,1325600.0],["1986-09-23",1.1099,1.1099,1.0904,1.0904,336000.0],["1986-09-24",1.0904,1.1099,1.0807,1.0807,593600.0],["1986-09-25",1.0807,1.0904,1.0709,1.0709,416000.0],["1986-09-26",1.0709,1.0904,1.0709,1.0709,428800.0],["1986-09-29",1.0709,1.0807,1.0612,1.0709,416000.0],["1986-09-30",1.0709,1.0904,1.0612,1.0904,644800.0],["1986-10-01",1.0904,1.0904,1.0709,1.0904,541600.0],["1986-10-02",1.0904,1.1293,1.0904,1.1293,678400.0],["1986-10-03",1.1293,1.1293,1.1099,1.1099,388000.0],["1986-10-06",1.1293,1.1683,1.1293,1.1683,916000.0],["1986-10-07",1.1683,1.2851,1.1585,1.2462,1520000.0],["1986-10-08",1.2462,1.2656,1.2364,1.2462,464800.0],["1986-10-09",1.2462,1.2462,1.217,1.2364,644000.0],["1986-10-10",1.2364,1.2851,1.2364,1.2851,499200.0],["1986-10-13",1.2851,1.3046,1.2656,1.3046,371200.0],["1986-10-14",1.3046,1.3046,1.2656,1.2656,517600.0],["1986-10-15",1.2462,1.2462,1.2072,1.2267,1351200.0],["1986-10-16",1.2267,1.2462,1.1878,1.1878,469600.0],["1986-10-17",1.1878,1.1878,1.1391,1.1488,795200.0],["1986-10-20",1.1488,1.1683,1.1488,1.1683,924000.0],["1986-10-21",1.1683,1.178,1.1683,1.1683,383200.0],["1986-10-22",1.1683,1.178,1.1683,1.178,630400.0],["1986-10-23",1.178,1.178,1.1585,1.1683,682400.0],["1986-10-24",1.1683,1.1683,1.1488,1.1683,710400.0],["1986-10-27",1.1683,1.178,1.1683,1.1683,337600.0],["1986-10-28",1.1683,1.178,1.1683,1.1683,296800.0],["1986-10-29",1.1683,1.1683,1.1391,1.1585,592000.0],["1986-10-30",1.1585,1.1585,1.1391,1.1488,304000.0],["1986-10-31",1.1293,1.1293,1.0904,1.0904,1640000.0],["1986-11-03",1.0904,1.1099,1.0807,1.0807,1406400.0],["1986-11-04",1.0904,1.1293,1.0904,1.1293,1116800.0],["1986-11-05",1.1293,1.1488,1.1099,1.1293,572000.0],["1986-11-06",1.1293,1.1585,1.1099,1.1585,638400.0],["1986-11-07",1.1585,1.1683,1.1488,1.1683,377600.0],["1986-11-10",1.1683,1.2072,1.1683,1.1683,536800.0],["1986-11-11",1.1683,1.1878,1.1683,1.178,278400.0],["1986-11-12",1.178,1.217,1.1683,1.178,281600.0],["1986-11-13",1.178,1.178,1.1683,1.1683,194400.0],["1986-11-14",1.1683,1.1878,1.1585,1.1683,441600.0],["1986-11-17",1.1683,1.1683,1.1099,1.1293,472800.0],["1986-11-18",1.1293,1.1391,1.1099,1.1099,776000.0],["1986-11-19",1.1099,1.1293,1.0904,1.0904,282400.0],["1986-11-20",1.0904,1.0904,1.0709,1.0904,269600.0],["1986-11-21",1.0904,1.0904,1.032,1.0515,438400.0],["1986-11-24",1.0515,1.0709,1.0515,1.0612,497600.0],["1986-11-25",1.0612,1.0709,1.0515,1.0612,457600.0],["1986-11-26",1.0612,1.0709,1.0515,1.0612,503200.0],["1986-11-28",1.0807,1.0904,1.0807,1.0904,291200.0],["1986-12-01",1.0904,1.1099,1.0807,1.0807,556000.0],["1986-12-02",1.0807,1.0904,1.0709,1.0709,245600.0],["1986-12-03",1.0709,1.0807,1.0709,1.0807,487200.0],["1986-12-04",1.0807,1.0807,1.0612,1.0612,762400.0],["1986-12-05",1.0709,1.0904,1.0709,1.0904,1246400.0],["1986-12-08",1.0904,1.1099,1.0807,1.1099,256800.0],["1986-12-09",1.1099,1.1683,1.1099,1.1585,458400.0],["1986-12-10",1.1391,1.1391,1.0904,1.1099,694400.0],["1986-12-11",1.1099,1.1099,1.0904,1.0904,438400.0],["1986-12-12",1.0904,1.1099,1.0904,1.1099,409600.0],["1986-12-15",1.1099,1.1391,1.0904,1.1293,440000.0],["1986-12-16",1.1293,1.1488,1.1293,1.1293,360000.0],["1986-12-17",1.1293,1.1391,1.1293,1.1293,364800.0],["1986-12-18",1.1293,1.1683,1.1293,1.1585,700800.0],["1986-12-19",1.1585,1.178,1.1585,1.1683,669600.0],["1986-12-22",1.1683,1.2072,1.1683,1.1683,539200.0],["1986-12-23",1.1683,1.178,1.1585,1.1585,597600.0],["1986-12-24",1.1585,1.1683,1.1488,1.1585,234400.0],["1986-12-26",1.1585,1.1683,1.1585,1.1683,63200.0],["1986-12-29",1.1683,1.1683,1.1585,1.1683,208000.0],["1986-12-30",1.1683,1.1683,1.1585,1.1585,164000.0],["1986-12-31",1.1585,1.178,1.1585,1.178,574400.0],["1987-01-02",1.178,1.2072,1.178,1.1878,404000.0],["1987-01-05",1.1878,1.2072,1.178,1.1975,456800.0],["1987-01-06",1.1975,1.217,1.1975,1.2072,455200.0],["1987-01-07",1.2072,1.2267,1.2072,1.217,224800.0],["1987-01-08",1.2267,1.2754,1.2267,1.2754,1057600.0],["1987-01-09",1.2754,1.3241,1.2656,1.3143,850400.0],["1987-01-12",1.3727,1.3825,1.3727,1.3727,1028000.0],["1987-01-13",1.3727,1.3727,1.3435,1.3533,218400.0],["1987-01-14",1.3533,1.3922,1.3533,1.3922,578400.0],["1987-01-15",1.3922,1.3922,1.363,1.3727,629600.0],["1987-01-16",1.3727,1.4117,1.3727,1.4019,1285600.0],["1987-01-19",1.4214,1.4604,1.4214,1.4604,286400.0],["1987-01-20",1.4604,1.4604,1.3922,1.4019,466400.0],["1987-01-21",1.4019,1.4311,1.4019,1.4311,902400.0],["1987-01-22",1.4311,1.4506,1.4214,1.4409,1255200.0],["1987-01-23",1.4409,1.4506,1.4019,1.4214,634400.0],["1987-01-26",1.4214,1.4214,1.4019,1.4117,587200.0],["1987-01-27",1.4214,1.4701,1.4214,1.4701,1342400.0],["1987-01-28",1.4798,1.548,1.4798,1.5285,1351200.0],["1987-01-29",1.5285,1.5772,1.5188,1.5772,1978400.0],["1987-01-30",1.548,1.548,1.509,1.5382,806400.0],["1987-02-02",1.548,1.5772,1.548,1.5674,356000.0],["1987-02-03",1.5674,1.5869,1.548,1.5869,388000.0],["1987-02-04",1.5869,1.6356,1.5772,1.6259,447200.0],["1987-02-05",1.6259,1.6648,1.6259,1.6648,607200.0],["1987-02-06",1.6648,1.7524,1.6453,1.7427,1077600.0],["1987-02-09",1.7427,1.7622,1.7232,1.7622,799200.0],["1987-02-10",1.7622,1.7622,1.7135,1.733,409600.0],["1987-02-11",1.733,1.733,1.694,1.7037,340000.0],["1987-02-12",1.7037,1.7135,1.6648,1.6648,684800.0],["1987-02-13",1.6648,1.6648,1.6161,1.6356,726400.0],["1987-02-17",1.6356,1.6356,1.548,1.5772,524000.0],["1987-02-18",1.5772,1.6064,1.5577,1.6064,449600.0],["1987-02-19",1.6064,1.6259,1.5869,1.6259,363200.0],["1987-02-20",1.6259,1.7037,1.5869,1.694,3862400.0],["1987-02-23",1.694,1.7232,1.6843,1.7232,864800.0],["1987-02-24",1.7135,1.7135,1.6453,1.6648,881600.0],["1987-02-25",1.6843,1.7232,1.6843,1.7232,1266400.0],["1987-02-26",1.7232,1.84,1.7232,1.8303,1650400.0],["1987-02-27",1.8303,1.8887,1.8303,1.8693,1212000.0],["1987-03-02",1.8985,1.9861,1.8985,1.9374,1569600.0],["1987-03-03",1.9374,1.9763,1.9374,1.9666,780800.0],["1987-03-04",1.9763,2.025,1.9763,2.025,737600.0],["1987-03-05",2.0737,2.2003,2.0737,2.1321,1269600.0],["1987-03-06",2.0932,2.0932,2.0445,2.0445,532800.0],["1987-03-09",2.0445,2.0737,2.0348,2.064,366400.0],["1987-03-10",2.064,2.0932,2.0153,2.0834,815200.0],["1987-03-11",2.0932,2.1905,2.0932,2.1905,1254400.0],["1987-03-12",2.2392,2.3268,2.2392,2.2879,1420800.0],["1987-03-13",2.2879,2.3171,2.2197,2.2587,367200.0],["1987-03-16",2.2587,2.2782,2.2295,2.2489,500800.0],["1987-03-17",2.2489,2.2684,2.2003,2.2295,269600.0],["1987-03-18",2.2295,2.2489,2.21,2.21,278400.0],["1987-03-19",2.21,2.2295,2.1613,2.2003,276800.0],["1987-03-20",2.2003,2.2392,2.2003,2.2197,410400.0],["1987-03-23",2.2197,2.2587,2.21,2.2587,1214400.0],["1987-03-24",2.2684,2.3366,2.2684,2.3366,949600.0],["1987-03-25",2.356,2.4729,2.356,2.4145,1401600.0],["1987-03-26",2.4047,2.4047,2.3658,2.3852,488800.0],["1987-03-27",2.4145,2.6384,2.4145,2.5313,564800.0],["1987-03-30",2.5313,2.5994,2.5021,2.5508,831200.0],["1987-03-31",2.5508,2.5702,2.4534,2.541,746400.0],["1987-04-01",2.541,2.5702,2.356,2.4145,656800.0],["1987-04-02",2.4339,2.5313,2.4339,2.4923,1246400.0],["1987-04-03",2.5118,2.6286,2.5118,2.6286,1247200.0],["1987-04-06",2.4826,2.4826,2.4145,2.4729,4384800.0],["1987-04-07",2.4729,2.5702,2.4729,2.5021,714400.0],["1987-04-08",2.5021,2.5021,2.2392,2.3366,2838400.0],["1987-04-09",2.356,2.4923,2.356,2.4339,2161600.0],["1987-04-10",2.4339,2.5508,2.4339,2.4826,2714400.0],["1987-04-13",2.4826,2.5118,2.395,2.4339,1228800.0],["1987-04-14",2.4339,2.4631,2.3366,2.4534,2203200.0],["1987-04-15",2.4339,2.4339,2.3463,2.4047,1636000.0],["1987-04-16",2.3755,2.3755,2.2879,2.3171,1797600.0],["1987-04-20",2.3171,2.4339,2.3171,2.4242,866400.0],["1987-04-21",2.4242,2.4534,2.3463,2.3463,538400.0],["1987-04-22",2.3366,2.3366,2.2782,2.3366,648000.0],["1987-04-23",2.3366,2.4339,2.3268,2.4242,1356800.0],["1987-04-24",2.4242,2.4826,2.4242,2.4437,2150400.0],["1987-04-27",2.4437,2.5508,2.3366,2.356,815200.0],["1987-04-28",2.3755,2.4534,2.3755,2.4534,612800.0],["1987-04-29",2.4534,2.4631,2.4145,2.4437,328000.0],["1987-04-30",2.4339,2.4631,2.4242,2.4631,692000.0],["1987-05-01",2.4437,2.4437,2.4242,2.4339,224800.0],["1987-05-04",2.4339,2.4826,2.4339,2.4826,797600.0],["1987-05-05",2.4631,2.5118,2.4631,2.4923,266400.0],["1987-05-06",2.5021,2.7649,2.4923,2.7455,2312800.0],["1987-05-07",2.7844,2.9499,2.7844,2.9499,2006400.0],["1987-05-08",3.0375,3.1544,3.0181,3.0862,1934400.0],["1987-05-11",3.0765,3.0765,2.9694,3.0278,1676000.0],["1987-05-12",3.057,3.0667,3.0181,3.0181,365600.0],["1987-05-13",3.0375,3.0667,2.9694,3.0083,1128800.0],["1987-05-14",2.9986,3.057,2.9986,3.057,308000.0],["1987-05-15",3.0765,3.3296,3.0765,3.3296,652000.0],["1987-05-18",3.3296,3.3588,3.2809,3.2809,482400.0],["1987-05-19",3.3199,3.3393,3.2809,3.3101,532000.0],["1987-05-20",3.3296,3.3296,3.1349,3.1544,428800.0],["1987-05-21",3.1154,3.1349,3.0667,3.096,460000.0],["1987-05-22",3.0862,3.0862,2.9207,2.9889,964800.0],["1987-05-26",2.8428,2.8526,2.6676,2.7455,1678400.0],["1987-05-27",2.7455,2.7747,2.6871,2.6968,1345600.0],["1987-05-28",2.7163,2.7747,2.7163,2.7455,774400.0],["1987-05-29",2.7455,2.8623,2.7455,2.8623,536000.0],["1987-06-01",2.8331,2.8331,2.6871,2.8039,941600.0],["1987-06-02",2.8331,2.8915,2.8234,2.8818,786400.0],["1987-06-03",2.8818,2.8818,2.8331,2.8623,1665600.0],["1987-06-04",2.8331,2.9304,2.8331,2.911,1097600.0],["1987-06-05",2.9304,2.9694,2.9207,2.9207,940000.0],["1987-06-08",2.8428,2.872,2.8136,2.8234,993600.0],["1987-06-09",2.8234,2.9012,2.8234,2.8818,523200.0],["1987-06-10",2.8818,2.9207,2.872,2.872,348800.0],["1987-06-11",2.8818,2.9402,2.8818,2.9207,201600.0],["1987-06-12",2.9012,2.9012,2.8623,2.8915,1055200.0],["1987-06-15",2.8818,2.8818,2.8136,2.8526,737600.0],["1987-06-16",2.8428,2.8428,2.7065,2.7357,578400.0],["1987-06-17",2.7455,2.7455,2.6968,2.6968,98400.0],["1987-06-18",2.7163,2.726,2.6578,2.6578,466400.0],["1987-06-19",2.6676,2.6773,2.6189,2.6286,331200.0],["1987-06-22",2.5118,2.5118,2.356,2.3852,1587200.0],["1987-06-23",2.3852,2.4534,2.3755,2.4534,641600.0],["1987-06-24",2.4923,2.4923,2.4339,2.4631,261600.0],["1987-06-25",2.4339,2.4729,2.4145,2.4729,268800.0],["1987-06-26",2.4826,2.5702,2.4826,2.5702,243200.0],["1987-06-29",2.5897,2.6286,2.58,2.6189,436000.0],["1987-06-30",2.6286,2.7163,2.6189,2.6871,352000.0],["1987-07-01",2.7065,2.7552,2.6968,2.7552,231200.0],["1987-07-02",2.7455,2.7649,2.7455,2.7649,164800.0],["1987-07-06",2.7649,2.8039,2.7357,2.7747,247200.0],["1987-07-07",2.7844,2.7941,2.6968,2.7455,156000.0],["1987-07-08",2.7455,2.8428,2.7455,2.8331,289600.0],["1987-07-09",2.8526,2.9207,2.8526,2.8818,228800.0],["1987-07-10",2.8915,2.9207,2.8428,2.9012,108000.0],["1987-07-13",2.9304,2.9597,2.911,2.9304,195200.0],["1987-07-14",2.9304,2.9499,2.9207,2.9304,553600.0],["1987-07-15",2.9791,3.0181,2.9597,3.0083,577600.0],["1987-07-16",3.1738,3.1933,3.0181,3.1738,470400.0],["1987-07-17",3.1544,3.1544,3.0765,3.1154,389200.0],["1987-07-20",3.096,3.1349,3.0765,3.096,392800.0],["1987-07-21",3.1154,3.1154,2.9986,3.096,222800.0],["1987-07-22",3.1154,3.1544,3.0375,3.0765,732000.0],["1987-07-23",3.0765,3.096,3.0181,3.0375,304000.0],["1987-07-24",3.0375,3.0375,2.9597,3.0181,214400.0],["1987-07-27",2.9791,2.9986,2.9402,2.9597,244000.0],["1987-07-28",2.9986,3.0375,2.9986,3.0181,540800.0],["1987-07-29",3.096,3.1544,3.096,3.1544,600800.0],["1987-07-30",3.1933,3.3101,3.1544,3.2907,1287600.0],["1987-07-31",3.427,3.4659,3.3685,3.427,1106000.0],["1987-08-03",3.6606,3.7969,3.6217,3.7969,1265200.0],["1987-08-04",3.7774,3.7774,3.5438,3.5827,1010400.0],["1987-08-05",3.4659,3.5049,3.388,3.5049,598400.0],["1987-08-06",3.5049,3.5438,3.5049,3.5049,473600.0],["1987-08-07",3.4659,3.4854,3.388,3.4075,376000.0],["1987-08-10",3.5438,3.5827,3.4659,3.5438,530400.0],["1987-08-11",3.5049,3.7969,3.5049,3.7385,963200.0],["1987-08-12",3.7385,3.8553,3.719,3.758,812400.0],["1987-08-13",3.7774,3.9332,3.6801,3.7385,1605600.0],["1987-08-14",3.7385,3.8164,3.3491,3.427,1626400.0],["1987-08-17",3.4659,3.4854,3.4075,3.4464,336000.0],["1987-08-18",3.5049,3.5438,3.4854,3.4854,236400.0],["1987-08-19",3.5049,3.5438,3.4659,3.5438,272000.0],["1987-08-20",3.5438,3.5827,3.4075,3.427,284000.0],["1987-08-21",3.4659,3.5049,3.4464,3.4854,252000.0],["1987-08-24",3.5049,3.6022,3.5049,3.5633,267200.0],["1987-08-25",3.5438,3.5827,3.5243,3.5438,153600.0],["1987-08-26",3.5633,3.5827,3.5243,3.5827,215200.0],["1987-08-27",3.6217,3.6996,3.5827,3.6217,446400.0],["1987-08-28",3.6022,3.6022,3.5438,3.5438,199200.0],["1987-08-31",3.5438,3.5827,3.5049,3.5049,292000.0],["1987-09-01",3.5438,3.6217,3.5438,3.6022,232800.0],["1987-09-02",3.6996,3.8164,3.6606,3.7775,759200.0],["1987-09-03",3.7969,3.8553,3.7385,3.8359,430400.0],["1987-09-04",3.8359,3.8748,3.8164,3.8359,178400.0],["1987-09-08",3.7969,3.7969,3.6412,3.719,386000.0],["1987-09-09",3.719,3.7385,3.6801,3.719,270800.0],["1987-09-10",3.719,3.758,3.6606,3.7385,358000.0],["1987-09-11",3.7385,3.7385,3.6606,3.6996,363600.0],["1987-09-14",3.6996,4.1085,3.6801,4.05,1873200.0],["1987-09-15",4.1474,4.4395,4.1474,4.42,1189600.0],["1987-09-16",4.4005,4.4589,4.3032,4.3616,967600.0],["1987-09-17",4.4005,4.6342,4.3811,4.6147,960800.0],["1987-09-18",4.6926,4.7316,4.6537,4.6537,696000.0],["1987-09-21",4.6147,4.6147,4.4395,4.459,867600.0],["1987-09-22",4.4395,4.4979,4.4005,4.42,360800.0],["1987-09-23",4.42,4.42,4.3811,4.42,259600.0],["1987-09-24",4.4395,4.5758,4.4395,4.5174,908000.0],["1987-09-25",4.5174,4.5174,4.4784,4.4979,214000.0],["1987-09-28",4.5563,4.5563,4.4784,4.5174,476000.0],["1987-09-29",4.5174,4.5368,4.4784,4.5174,525200.0],["1987-09-30",4.5368,4.5563,4.4395,4.459,386800.0],["1987-10-01",4.4589,4.4589,4.3226,4.4005,666000.0],["1987-10-02",4.3616,4.3616,4.089,4.1474,770400.0],["1987-10-05",4.1669,4.2448,4.1474,4.2058,274800.0],["1987-10-06",4.2253,4.3226,4.2253,4.2253,338400.0],["1987-10-07",4.2253,4.2448,4.089,4.1474,604000.0],["1987-10-08",4.1474,4.2448,4.1279,4.1863,900400.0],["1987-10-09",4.2058,4.2448,4.1669,4.2448,318800.0],["1987-10-12",4.2448,4.2837,4.2448,4.2448,302800.0],["1987-10-13",4.2253,4.2253,4.0695,4.089,164800.0],["1987-10-14",4.089,4.1669,3.8164,3.9527,618800.0],["1987-10-15",3.9916,4.0695,3.8553,3.8553,403200.0],["1987-10-16",3.8748,3.8943,3.7774,3.7969,660800.0],["1987-10-19",4.089,4.089,2.9791,3.0765,1970800.0],["1987-10-20",2.4145,2.4145,1.9861,2.3755,2109600.0],["1987-10-21",2.5897,3.057,2.5897,2.9012,1467600.0],["1987-10-22",2.9791,2.9791,2.5897,2.726,1418800.0],["1987-10-23",2.7065,2.8039,2.5508,2.8039,1262400.0],["1987-10-26",2.6871,2.7065,2.5118,2.5313,966800.0],["1987-10-27",2.6092,2.6871,2.5508,2.6286,960000.0],["1987-10-28",2.5313,2.7065,2.356,2.7065,2053200.0],["1987-10-29",2.6676,2.6871,2.4145,2.5508,562800.0],["1987-10-30",2.6871,2.726,2.6481,2.6676,767600.0],["1987-11-02",2.7065,2.9402,2.7065,2.8818,702000.0],["1987-11-03",2.9207,2.9207,2.6481,2.8428,994800.0],["1987-11-04",2.726,2.7844,2.7065,2.7844,300000.0],["1987-11-05",2.6286,2.6286,2.4923,2.4923,604400.0],["1987-11-06",2.4923,2.6092,2.4729,2.5702,429200.0],["1987-11-09",2.5702,2.5702,2.3755,2.395,1388000.0],["1987-11-10",2.2587,2.2587,2.1419,2.2392,522800.0],["1987-11-11",2.2197,2.3366,2.2197,2.3171,302000.0],["1987-11-12",2.395,2.4729,2.395,2.4729,1292800.0],["1987-11-13",2.5313,2.6481,2.4729,2.6481,403600.0],["1987-11-16",2.7065,2.8623,2.7065,2.8039,546400.0],["1987-11-17",2.8039,2.8039,2.6871,2.7455,180400.0],["1987-11-18",2.7455,2.7455,2.6286,2.7065,342400.0],["1987-11-19",2.7455,2.7455,2.5897,2.6481,221600.0],["1987-11-20",2.5508,2.6092,2.5118,2.6092,958000.0],["1987-11-23",2.617,2.8513,2.5974,2.8318,710000.0],["1987-11-24",2.8709,3.0271,2.8709,2.949,822800.0],["1987-11-25",3.0076,3.2029,2.988,3.1248,594400.0],["1987-11-27",3.2615,3.5349,3.2224,3.4568,1182000.0],["1987-11-30",3.8278,3.8669,3.1833,3.3591,1624800.0],["1987-12-01",3.32,3.5349,3.2615,3.4372,577200.0],["1987-12-02",3.4372,3.5349,3.3396,3.3982,566800.0],["1987-12-03",3.3005,3.4372,3.0857,3.1833,807600.0],["1987-12-04",3.0662,3.1248,2.9099,3.0271,1060000.0],["1987-12-07",2.988,3.1052,2.988,3.0857,194400.0],["1987-12-08",3.2029,3.3591,3.2029,3.2615,326000.0],["1987-12-09",3.3591,3.3786,3.2419,3.281,166000.0],["1987-12-10",3.2224,3.4958,3.1833,3.3591,554800.0],["1987-12-11",3.5544,3.5544,3.3786,3.4958,508800.0],["1987-12-14",3.6521,3.6716,3.4958,3.5739,954000.0],["1987-12-15",3.5153,3.5153,3.3396,3.3786,604000.0],["1987-12-16",3.3982,3.4372,3.32,3.3982,353200.0],["1987-12-17",3.281,3.4763,3.1638,3.4372,638800.0],["1987-12-18",3.281,3.3982,3.281,3.3591,298800.0],["1987-12-21",3.32,3.3396,3.2615,3.32,335200.0],["1987-12-22",3.32,3.32,3.2615,3.3005,292800.0],["1987-12-23",3.3005,3.3396,3.2224,3.32,180000.0],["1987-12-24",3.32,3.3591,3.3005,3.32,106000.0],["1987-12-28",3.281,3.32,3.2615,3.281,161600.0],["1987-12-29",3.3005,3.3005,3.2224,3.2224,96800.0],["1987-12-30",3.2224,3.2615,3.1443,3.1638,292400.0],["1987-12-31",3.2224,3.2615,3.1833,3.2419,306800.0],["1988-01-04",3.1248,3.1443,3.0466,3.1248,722000.0],["1988-01-05",3.1248,3.2224,3.0662,3.1638,720800.0],["1988-01-06",3.1833,3.2419,3.1443,3.2419,641600.0],["1988-01-07",3.2029,3.2615,3.2029,3.2029,432400.0],["1988-01-08",3.2029,3.2615,3.0662,3.0857,522000.0],["1988-01-11",3.0857,3.1052,2.9685,3.0857,696800.0],["1988-01-12",3.281,3.281,3.1052,3.2615,1141200.0],["1988-01-13",3.2615,3.3786,3.2615,3.32,723200.0],["1988-01-14",3.32,3.3786,3.281,3.3591,1088400.0],["1988-01-15",3.2615,3.281,3.1833,3.2029,943600.0],["1988-01-18",3.1833,3.2224,3.1248,3.1443,244000.0],["1988-01-19",3.1833,3.2029,3.1443,3.1443,256000.0],["1988-01-20",3.1638,3.1833,3.1248,3.1443,312800.0],["1988-01-21",3.1638,3.1833,3.1248,3.1833,156000.0],["1988-01-22",3.1638,3.1833,3.0662,3.0662,334800.0],["1988-01-25",3.0466,3.0662,2.949,2.9685,771600.0],["1988-01-26",2.949,3.0076,2.949,2.9685,542400.0],["1988-01-27",2.9685,3.0857,2.949,3.0857,888800.0],["1988-01-28",3.0662,3.0662,3.0466,3.0466,259600.0],["1988-01-29",2.9685,2.988,2.8904,2.8904,1384800.0],["1988-02-01",2.8513,2.8513,2.7342,2.8123,632400.0],["1988-02-02",2.8904,2.9099,2.8709,2.8904,438400.0],["1988-02-03",2.656,2.7537,2.656,2.7146,1208800.0],["1988-02-04",2.7342,2.7927,2.7146,2.7927,643600.0],["1988-02-05",2.8123,2.8123,2.6951,2.7537,432400.0],["1988-02-08",2.7537,2.7927,2.7342,2.7342,251200.0],["1988-02-09",2.7146,2.8123,2.7146,2.7732,709200.0],["1988-02-10",2.7732,2.8318,2.7537,2.7732,468000.0],["1988-02-11",2.7732,2.8513,2.7732,2.8318,388800.0],["1988-02-12",2.8513,2.9295,2.8513,2.9295,571200.0],["1988-02-16",3.0076,3.1833,3.0076,3.1638,1469600.0],["1988-02-17",3.2029,3.2224,3.1443,3.1443,555600.0],["1988-02-18",3.1638,3.1833,3.0662,3.0662,462400.0],["1988-02-19",3.0857,3.1248,3.0662,3.1052,170400.0],["1988-02-22",3.1248,3.1833,3.1248,3.1833,234400.0],["1988-02-23",3.1833,3.1833,3.1052,3.1248,398400.0],["1988-02-24",3.0466,3.0466,2.9685,2.988,456800.0],["1988-02-25",2.988,2.988,2.9295,2.949,316800.0],["1988-02-26",2.949,2.9685,2.8904,2.9685,350000.0],["1988-02-29",2.8904,3.1638,2.8904,3.1638,814800.0],["1988-03-01",3.2029,3.2029,3.1248,3.1638,801200.0],["1988-03-02",3.1443,3.2224,3.1443,3.1833,401600.0],["1988-03-03",3.2224,3.3005,3.2029,3.2615,618000.0],["1988-03-04",3.281,3.4177,3.281,3.4177,496800.0],["1988-03-07",3.4372,3.4958,3.4177,3.4958,805200.0],["1988-03-08",3.4763,3.5935,3.4763,3.4763,630800.0],["1988-03-09",3.4763,3.5349,3.4177,3.4177,301200.0],["1988-03-10",3.4568,3.4958,3.3396,3.3396,258800.0],["1988-03-11",3.3005,3.3005,3.2224,3.281,563600.0],["1988-03-14",3.281,3.281,3.1833,3.2419,180400.0],["1988-03-15",3.2419,3.2615,3.1638,3.2419,386400.0],["1988-03-16",3.2615,3.2615,3.2029,3.2029,259200.0],["1988-03-17",3.2224,3.2615,3.2224,3.2615,898000.0],["1988-03-18",3.2419,3.3005,3.2224,3.281,494000.0],["1988-03-21",3.281,3.3396,3.281,3.3005,846800.0],["1988-03-22",3.281,3.281,3.2419,3.2419,716000.0],["1988-03-23",3.2224,3.3005,3.2224,3.3005,282000.0],["1988-03-24",3.3396,3.3591,3.2419,3.281,835600.0],["1988-03-25",3.2615,3.2615,3.1833,3.2029,243600.0],["1988-03-28",3.2029,3.2224,3.1638,3.2029,656400.0],["1988-03-29",3.2029,3.2615,3.2029,3.2419,630000.0],["1988-03-30",3.2615,3.32,3.2419,3.281,368000.0],["1988-03-31",3.32,3.32,3.281,3.32,207200.0],["1988-04-04",3.4177,3.4177,3.32,3.3591,324800.0],["1988-04-05",3.3396,3.3396,3.2615,3.3005,267600.0],["1988-04-06",3.3005,3.3005,3.2029,3.2224,195600.0],["1988-04-07",3.2029,3.2224,3.1833,3.2224,124800.0],["1988-04-08",3.1833,3.2615,3.1638,3.2615,210800.0],["1988-04-11",3.2419,3.2615,3.2029,3.2615,129600.0],["1988-04-12",3.2615,3.32,3.2224,3.32,140400.0],["1988-04-13",3.3396,3.3396,3.2615,3.2615,189200.0],["1988-04-14",3.3005,3.3591,3.2419,3.3005,1344800.0],["1988-04-15",3.32,3.3396,3.32,3.3396,578400.0],["1988-04-18",3.3591,3.3982,3.3591,3.3982,577200.0],["1988-04-19",3.3786,3.3786,3.32,3.3396,314000.0],["1988-04-20",3.32,3.3591,3.3005,3.3396,371200.0],["1988-04-21",3.32,3.32,3.3005,3.3005,142400.0],["1988-04-22",3.2615,3.2615,3.2419,3.2419,282800.0],["1988-04-25",3.2419,3.281,3.2224,3.2224,206800.0],["1988-04-26",3.2224,3.2419,3.1833,3.2419,487600.0],["1988-04-27",3.2419,3.281,3.2419,3.2419,194800.0],["1988-04-28",3.281,3.281,3.2224,3.2224,258400.0],["1988-04-29",3.2029,3.2419,3.2029,3.2419,91200.0],["1988-05-02",3.2029,3.2029,3.0857,3.1248,252800.0],["1988-05-03",3.1248,3.1248,3.0466,3.0857,223600.0],["1988-05-04",3.0466,3.0662,3.0271,3.0466,291200.0],["1988-05-05",3.0271,3.0466,2.9295,3.0076,164400.0],["1988-05-06",2.988,3.0271,2.988,3.0076,99600.0],["1988-05-09",2.988,3.0466,2.9685,3.0466,130400.0],["1988-05-10",3.0466,3.0857,3.0076,3.0857,105200.0],["1988-05-11",3.0857,3.0857,2.949,2.988,402400.0],["1988-05-12",2.9685,3.0466,2.9685,3.0271,171200.0],["1988-05-13",3.0076,3.0466,3.0076,3.0466,244800.0],["1988-05-16",3.0662,3.1248,3.0466,3.0857,277600.0],["1988-05-17",3.0466,3.1638,3.0466,3.1052,350000.0],["1988-05-18",3.0857,3.1248,3.0271,3.0271,286800.0],["1988-05-19",3.0271,3.0662,3.0271,3.0271,613600.0],["1988-05-20",3.0466,3.0466,3.0271,3.0466,49600.0],["1988-05-23",3.0857,3.2224,3.0662,3.2224,224800.0],["1988-05-24",3.2107,3.2107,3.1323,3.1911,456800.0],["1988-05-25",3.1323,3.1715,3.1323,3.1519,601200.0],["1988-05-26",3.1715,3.1715,3.1323,3.1519,155600.0],["1988-05-27",3.1519,3.1519,3.1128,3.1323,132000.0],["1988-05-31",3.1519,3.2498,3.1519,3.2302,449200.0],["1988-06-01",3.2694,3.289,3.2498,3.2694,574800.0],["1988-06-02",3.2498,3.4456,3.2302,3.426,938400.0],["1988-06-03",3.426,3.5239,3.426,3.4847,1372800.0],["1988-06-06",3.5043,3.5043,3.4456,3.4847,273600.0],["1988-06-07",3.4652,3.5043,3.426,3.4456,485200.0],["1988-06-08",3.4064,3.4456,3.3868,3.3868,231600.0],["1988-06-09",3.4064,3.4847,3.3673,3.4652,243200.0],["1988-06-10",3.4847,3.4847,3.3868,3.4064,772400.0],["1988-06-13",3.3868,3.426,3.3673,3.4064,231600.0],["1988-06-14",3.4064,3.4456,3.3868,3.426,102800.0],["1988-06-15",3.426,3.4847,3.426,3.4652,130400.0],["1988-06-16",3.5043,3.5435,3.4652,3.4652,329600.0],["1988-06-17",3.4652,3.4847,3.426,3.426,174800.0],["1988-06-20",3.426,3.4847,3.426,3.4652,192000.0],["1988-06-21",3.5043,3.5043,3.3085,3.4652,180800.0],["1988-06-22",3.4456,3.5043,3.4456,3.4847,916000.0],["1988-06-23",3.4847,3.5435,3.4652,3.4847,571600.0],["1988-06-24",3.4456,3.4456,3.3868,3.4064,759600.0],["1988-06-27",3.4064,3.4064,3.3868,3.3868,892400.0],["1988-06-28",3.426,3.426,3.3281,3.3281,334000.0],["1988-06-29",3.3477,3.3477,3.2107,3.2694,281600.0],["1988-06-30",3.2694,3.2694,3.1715,3.1911,180000.0],["1988-07-01",3.1911,3.2302,3.1715,3.2107,160800.0],["1988-07-05",3.2107,3.2302,3.1128,3.1323,208400.0],["1988-07-06",3.1715,3.1911,3.1519,3.1715,364000.0],["1988-07-07",3.1519,3.2107,3.1519,3.1715,180400.0],["1988-07-08",3.1911,3.1911,3.1128,3.1519,199200.0],["1988-07-11",3.1519,3.1519,3.0736,3.0736,312000.0],["1988-07-12",3.0932,3.0932,3.0736,3.0736,134400.0],["1988-07-13",3.054,3.1323,3.054,3.1128,528000.0],["1988-07-14",3.1128,3.1128,3.0932,3.1128,135200.0],["1988-07-15",3.054,3.0932,3.054,3.0932,144000.0],["1988-07-18",3.054,3.054,2.9953,3.0345,243200.0],["1988-07-19",3.0736,3.1323,3.0345,3.1128,385200.0],["1988-07-20",3.1323,3.1519,3.0932,3.0932,168800.0],["1988-07-21",3.0932,3.1519,3.054,3.1128,501600.0],["1988-07-22",3.0932,3.1128,3.0345,3.054,182800.0],["1988-07-25",3.0345,3.0345,2.9366,2.9561,601200.0],["1988-07-26",2.9757,2.9953,2.9561,2.9561,253200.0],["1988-07-27",2.9561,2.9757,2.9366,2.9366,254000.0],["1988-07-28",2.917,2.9366,2.8974,2.917,195200.0],["1988-07-29",2.917,2.9561,2.917,2.9561,240800.0],["1988-08-01",2.9757,2.9757,2.9366,2.9561,55200.0],["1988-08-02",2.9366,2.9366,2.8974,2.8974,170800.0],["1988-08-03",2.917,2.9366,2.917,2.9366,75200.0],["1988-08-04",2.9366,2.9561,2.9366,2.9561,636000.0],["1988-08-05",2.9561,2.9561,2.9366,2.9366,139600.0],["1988-08-08",2.8974,2.9366,2.8974,2.917,296800.0],["1988-08-09",2.8974,2.8974,2.78,2.8387,518800.0],["1988-08-10",2.8387,2.8583,2.8191,2.8191,178400.0],["1988-08-11",2.8387,2.8387,2.7604,2.7995,504400.0],["1988-08-12",2.8191,2.8191,2.7604,2.78,410000.0],["1988-08-15",2.7408,2.7604,2.7212,2.7408,404000.0],["1988-08-16",2.7408,2.7604,2.7016,2.7016,624800.0],["1988-08-17",2.7212,2.7408,2.6625,2.7408,319200.0],["1988-08-18",2.7408,2.7408,2.7016,2.7408,125200.0],["1988-08-19",2.7408,2.7604,2.7016,2.7016,186800.0],["1988-08-22",2.7016,2.7212,2.6429,2.7016,326400.0],["1988-08-23",2.6821,2.7016,2.6821,2.7016,70000.0],["1988-08-24",2.7016,2.7995,2.7016,2.78,189600.0],["1988-08-25",2.7995,2.7995,2.7408,2.7604,92800.0],["1988-08-26",2.78,2.78,2.7408,2.78,100800.0],["1988-08-29",2.7995,2.7995,2.7408,2.78,212000.0],["1988-08-30",2.78,2.78,2.7212,2.7408,116800.0],["1988-08-31",2.7212,2.7408,2.7212,2.7212,56000.0],["1988-09-01",2.7408,2.7408,2.6625,2.6821,163200.0],["1988-09-02",2.6821,2.7212,2.6625,2.6625,126800.0],["1988-09-06",2.6625,2.6821,2.6429,2.6625,314800.0],["1988-09-07",2.6429,2.6625,2.6429,2.6625,481200.0],["1988-09-08",2.6625,2.6625,2.6233,2.6233,429600.0],["1988-09-09",2.6233,2.6233,2.5059,2.5255,411600.0],["1988-09-12",2.5059,2.5255,2.4276,2.5255,336400.0],["1988-09-13",2.545,2.5842,2.545,2.5646,289200.0],["1988-09-14",2.5842,2.5842,2.545,2.5646,560400.0],["1988-09-15",2.545,2.545,2.4863,2.5255,410400.0],["1988-09-16",2.4863,2.5059,2.3884,2.4276,552000.0],["1988-09-19",2.4276,2.4276,2.3101,2.3884,393600.0],["1988-09-20",2.408,2.4471,2.3493,2.4471,516400.0],["1988-09-21",2.4667,2.5255,2.4276,2.5059,532400.0],["1988-09-22",2.4667,2.5646,2.4667,2.5646,342000.0],["1988-09-23",2.5646,2.6233,2.5646,2.6038,247200.0],["1988-09-26",2.6038,2.6233,2.5842,2.6233,246800.0],["1988-09-27",2.6625,2.6821,2.6429,2.6821,185600.0],["1988-09-28",2.6625,2.7212,2.6233,2.7212,467200.0],["1988-09-29",2.6821,2.7408,2.6821,2.7016,335600.0],["1988-09-30",2.6821,2.7016,2.6233,2.6429,187600.0],["1988-10-03",2.6429,2.6821,2.6429,2.6821,133600.0],["1988-10-04",2.6821,2.7016,2.6625,2.7016,88400.0],["1988-10-05",2.7016,2.7016,2.6821,2.6821,138000.0],["1988-10-06",2.7016,2.7212,2.7016,2.7212,167200.0],["1988-10-07",2.7212,2.7408,2.7016,2.7212,96000.0],["1988-10-10",2.7604,2.8583,2.7604,2.8583,476000.0],["1988-10-11",2.8583,2.8778,2.7995,2.8387,463600.0],["1988-10-12",2.7995,2.8778,2.7995,2.8778,379200.0],["1988-10-13",2.8583,2.8778,2.7995,2.8191,284000.0],["1988-10-14",2.8191,2.8191,2.7604,2.78,107600.0],["1988-10-17",2.7995,2.8387,2.78,2.7995,188800.0],["1988-10-18",2.7995,2.7995,2.78,2.78,69200.0],["1988-10-19",2.7995,2.7995,2.78,2.78,109200.0],["1988-10-20",2.78,2.8191,2.7604,2.7604,61600.0],["1988-10-21",2.7408,2.78,2.7212,2.7408,116000.0],["1988-10-24",2.7016,2.7016,2.6625,2.6625,201200.0],["1988-10-25",2.6625,2.6821,2.6625,2.6821,325600.0],["1988-10-26",2.7212,2.78,2.7016,2.7604,297200.0],["1988-10-27",2.7604,2.7604,2.7408,2.7408,130800.0],["1988-10-28",2.7995,2.7995,2.7212,2.7212,194800.0],["1988-10-31",2.7212,2.7212,2.6821,2.6821,130000.0],["1988-11-01",2.6625,2.6821,2.6625,2.6821,86800.0],["1988-11-02",2.7016,2.8191,2.7016,2.7995,572400.0],["1988-11-03",2.8387,2.8583,2.8191,2.8387,376800.0],["1988-11-04",2.8191,2.8387,2.7604,2.7995,196400.0],["1988-11-07",2.78,2.78,2.7408,2.7408,52000.0],["1988-11-08",2.7408,2.7604,2.7212,2.7604,96000.0],["1988-11-09",2.7604,2.8191,2.7604,2.7995,173600.0],["1988-11-10",2.8191,2.8191,2.78,2.7995,110000.0],["1988-11-11",2.7995,2.8191,2.78,2.7995,192000.0],["1988-11-14",2.78,2.7995,2.7604,2.7604,283600.0],["1988-11-15",2.7604,2.78,2.7408,2.7604,262800.0],["1988-11-16",2.78,2.7995,2.7408,2.7604,230000.0],["1988-11-17",2.7212,2.7408,2.7212,2.7408,170400.0],["1988-11-18",2.7212,2.7408,2.7016,2.7408,242000.0],["1988-11-21",2.7604,2.78,2.7408,2.7604,125600.0],["1988-11-22",2.7604,2.78,2.7408,2.7408,185200.0],["1988-11-23",2.7447,2.7839,2.7447,2.7643,58000.0],["1988-11-25",2.8231,2.8231,2.7839,2.8035,132400.0],["1988-11-28",2.8231,2.8231,2.7643,2.7839,312000.0],["1988-11-29",2.7447,2.7447,2.6271,2.6859,246800.0],["1988-11-30",2.7055,2.7251,2.6663,2.7251,155200.0],["1988-12-01",2.7055,2.7251,2.6859,2.6859,126000.0],["1988-12-02",2.7055,2.7643,2.6859,2.7447,464400.0],["1988-12-05",2.7251,2.7643,2.7251,2.7251,114000.0],["1988-12-06",2.7251,2.7251,2.7055,2.7251,200800.0],["1988-12-07",2.6859,2.7055,2.6271,2.6663,521200.0],["1988-12-08",2.6663,2.6859,2.6663,2.6663,212800.0],["1988-12-09",2.6467,2.6663,2.5683,2.5879,794800.0],["1988-12-12",2.5683,2.5879,2.5487,2.5487,112400.0],["1988-12-13",2.5487,2.5683,2.5095,2.5291,194800.0],["1988-12-14",2.5095,2.5683,2.5095,2.5683,200400.0],["1988-12-15",2.5487,2.5683,2.5095,2.5291,287600.0],["1988-12-16",2.5291,2.5487,2.5095,2.5487,144000.0],["1988-12-19",2.5291,2.5487,2.5095,2.5291,156400.0],["1988-12-20",2.5095,2.5291,2.4899,2.5291,158000.0],["1988-12-21",2.5487,2.5487,2.5291,2.5291,206000.0],["1988-12-22",2.5487,2.5487,2.4899,2.5291,384800.0],["1988-12-23",2.5487,2.5487,2.5291,2.5487,108000.0],["1988-12-27",2.5487,2.5683,2.5291,2.5291,64000.0],["1988-12-28",2.5095,2.5291,2.5095,2.5095,144000.0],["1988-12-29",2.5095,2.5487,2.5095,2.5487,227600.0],["1988-12-30",2.5291,2.5879,2.5291,2.5683,238800.0],["1989-01-03",2.5879,2.6075,2.5683,2.6075,162400.0],["1989-01-04",2.5683,2.5879,2.5683,2.5683,212000.0],["1989-01-05",2.5879,2.6075,2.5879,2.5879,56400.0],["1989-01-06",2.5879,2.6075,2.5683,2.5879,141600.0],["1989-01-09",2.5683,2.6075,2.5487,2.6075,274000.0],["1989-01-10",2.7251,2.8624,2.7251,2.8624,363600.0],["1989-01-11",2.8624,2.9408,2.8231,2.9016,850400.0],["1989-01-12",2.9016,2.9016,2.8427,2.8427,251200.0],["1989-01-13",2.8624,2.882,2.8427,2.8427,277200.0],["1989-01-16",2.8427,2.8624,2.8035,2.8035,116400.0],["1989-01-17",2.8231,2.8231,2.7643,2.7839,148000.0],["1989-01-18",2.8035,2.8035,2.7447,2.8035,155600.0],["1989-01-19",2.7839,2.9016,2.7839,2.8624,344800.0],["1989-01-20",2.9016,3.0584,2.9016,3.0388,829600.0],["1989-01-23",3.0388,3.176,3.0192,3.0976,456400.0],["1989-01-24",3.1172,3.1564,3.078,3.078,545600.0],["1989-01-25",3.0976,3.1172,3.078,3.0976,136000.0],["1989-01-26",3.1368,3.1564,3.1172,3.1564,993200.0],["1989-01-27",3.1368,3.1564,3.1172,3.1564,1782800.0],["1989-01-30",3.1564,3.1564,3.0388,3.1172,336000.0],["1989-01-31",3.078,3.1368,2.9604,2.98,1140000.0],["1989-02-01",2.9996,3.0976,2.9996,3.078,1352400.0],["1989-02-02",3.0976,3.1368,3.0976,3.0976,268800.0],["1989-02-03",3.0976,3.1172,3.078,3.1172,397200.0],["1989-02-06",3.0976,3.0976,3.0584,3.078,600800.0],["1989-02-07",3.0584,3.078,2.9408,3.0388,328400.0],["1989-02-08",3.078,3.1564,3.0584,3.1564,459600.0],["1989-02-09",3.1564,3.1956,3.1368,3.1564,422800.0],["1989-02-10",3.1368,3.2741,3.1368,3.2349,458000.0],["1989-02-13",3.2152,3.2349,3.176,3.2152,512800.0],["1989-02-14",3.1956,3.2152,3.176,3.176,323600.0],["1989-02-15",3.176,3.2741,3.1564,3.2545,846800.0],["1989-02-16",3.2545,3.2741,3.2152,3.2349,263600.0],["1989-02-17",3.1956,3.2349,3.176,3.176,276800.0],["1989-02-21",3.1956,3.2741,3.1956,3.2349,512000.0],["1989-02-22",3.2545,3.3133,3.2545,3.2741,652800.0],["1989-02-23",3.3133,3.4113,3.3133,3.3721,1747200.0],["1989-02-24",3.3721,3.3917,3.3329,3.3525,171600.0],["1989-02-27",3.3917,3.4897,3.3917,3.4309,761600.0],["1989-02-28",3.4309,3.4505,3.3917,3.3917,788800.0],["1989-03-01",3.3721,3.3721,3.3133,3.3525,702000.0],["1989-03-02",3.3721,3.4113,3.3721,3.4113,145200.0],["1989-03-03",3.3917,3.4309,3.3721,3.4309,159600.0],["1989-03-06",3.4113,3.5485,3.4113,3.5485,896000.0],["1989-03-07",3.5289,3.5877,3.5093,3.5093,686400.0],["1989-03-08",3.5289,3.5681,3.5093,3.5289,448800.0],["1989-03-09",3.5289,3.6073,3.5093,3.5681,634400.0],["1989-03-10",3.5877,3.5877,3.5485,3.5681,149200.0],["1989-03-13",3.6073,3.627,3.5681,3.5681,426400.0],["1989-03-14",3.5681,3.6074,3.5681,3.5877,259200.0],["1989-03-15",3.5877,3.5877,3.5485,3.5485,95600.0],["1989-03-16",3.5485,3.5485,3.5093,3.5289,188800.0],["1989-03-17",3.5485,3.5681,3.5093,3.5093,221600.0],["1989-03-20",3.5289,3.5289,3.3721,3.4309,316800.0],["1989-03-21",3.3917,3.3917,3.2545,3.2937,372800.0],["1989-03-22",3.3133,3.3133,3.2545,3.2937,391600.0],["1989-03-23",3.3133,3.3329,3.2349,3.2545,322400.0],["1989-03-27",3.2152,3.2545,3.2152,3.2545,68400.0],["1989-03-28",3.2349,3.2545,3.1172,3.1368,263600.0],["1989-03-29",3.1172,3.176,3.0976,3.1564,482400.0],["1989-03-30",3.176,3.2152,3.1564,3.2152,146400.0],["1989-03-31",3.1956,3.3133,3.1956,3.2937,295600.0],["1989-04-03",3.2937,3.3329,3.2937,3.3329,128800.0],["1989-04-04",3.3329,3.3917,3.3133,3.3525,155600.0],["1989-04-05",3.3525,3.4113,3.3329,3.4113,296400.0],["1989-04-06",3.4113,3.4897,3.3721,3.4113,122800.0],["1989-04-07",3.3917,3.4309,3.3721,3.3917,64800.0],["1989-04-10",3.3721,3.4113,3.3525,3.3917,148800.0],["1989-04-11",3.3721,3.3721,3.3329,3.3329,163600.0],["1989-04-12",3.3329,3.3917,3.3329,3.3525,55600.0],["1989-04-13",3.3721,3.4309,3.3721,3.4113,372800.0],["1989-04-14",3.3917,3.3917,3.3525,3.3721,389600.0],["1989-04-17",3.4113,3.4505,3.4113,3.4309,307200.0],["1989-04-18",3.4113,3.4113,3.3917,3.3917,138400.0],["1989-04-19",3.3917,3.3917,3.3525,3.3917,456000.0],["1989-04-20",3.3917,3.3917,3.3525,3.3917,65200.0],["1989-04-21",3.3917,3.4113,3.3721,3.4113,184800.0],["1989-04-24",3.4113,3.4309,3.3917,3.4309,190400.0],["1989-04-25",3.4113,3.4113,3.3917,3.3917,56800.0],["1989-04-26",3.3917,3.3917,3.3525,3.3721,293200.0],["1989-04-27",3.3525,3.3721,3.3329,3.3329,31200.0],["1989-04-28",3.2741,3.2937,3.1956,3.2152,256000.0],["1989-05-01",3.176,3.1956,3.1368,3.1368,245600.0],["1989-05-02",3.1368,3.1564,3.0976,3.0976,196800.0],["1989-05-03",3.1172,3.1368,3.0976,3.0976,58000.0],["1989-05-04",3.1172,3.1368,3.0976,3.1368,108400.0],["1989-05-05",3.1172,3.1368,3.0584,3.0976,200000.0],["1989-05-08",3.0976,3.0976,3.0388,3.0388,183200.0],["1989-05-09",3.0388,3.0584,3.0192,3.0584,405200.0],["1989-05-10",3.0388,3.176,3.0388,3.1564,407600.0],["1989-05-11",3.176,3.2741,3.176,3.2349,281200.0],["1989-05-12",3.2349,3.2545,3.2152,3.2545,89200.0],["1989-05-15",3.1956,3.1956,3.176,3.176,113200.0],["1989-05-16",3.176,3.2349,3.176,3.2152,142400.0],["1989-05-17",3.2152,3.2152,3.176,3.1956,46800.0],["1989-05-18",3.176,3.2152,3.176,3.176,82400.0],["1989-05-19",3.176,3.2152,3.1564,3.2152,161200.0],["1989-05-22",3.176,3.1956,3.1172,3.1172,243200.0],["1989-05-23",3.1172,3.176,3.1172,3.1368,241600.0],["1989-05-24",3.129,3.129,3.0502,3.0699,649600.0],["1989-05-25",3.0306,3.0699,2.9912,3.0502,305200.0],["1989-05-26",3.0896,3.129,3.0896,3.1093,98800.0],["1989-05-30",3.0896,3.1093,3.0699,3.1093,63200.0],["1989-05-31",3.1093,3.129,3.0896,3.1093,102800.0],["1989-06-01",3.129,3.2077,3.129,3.188,390400.0],["1989-06-02",3.188,3.2864,3.188,3.2667,167600.0],["1989-06-05",3.2667,3.3454,3.2667,3.3454,363600.0],["1989-06-06",3.3257,3.5029,3.3257,3.4832,475200.0],["1989-06-07",3.4832,3.5225,3.4438,3.5225,334400.0],["1989-06-08",3.4832,3.4832,3.4438,3.4438,115200.0],["1989-06-09",3.4438,3.4832,3.3454,3.3651,578000.0],["1989-06-12",3.3848,3.4045,3.3454,3.3651,235600.0],["1989-06-13",3.3454,3.4438,3.3454,3.4438,361600.0],["1989-06-14",3.4241,3.5619,3.4045,3.5619,586800.0],["1989-06-15",3.5816,3.6012,3.5422,3.6012,474800.0],["1989-06-16",3.6012,3.6012,3.5422,3.5619,266800.0],["1989-06-19",3.5816,3.5816,3.5422,3.5816,321200.0],["1989-06-20",3.5619,3.5619,3.4832,3.5029,265600.0],["1989-06-21",3.5029,3.5619,3.4635,3.5422,239200.0],["1989-06-22",3.5422,3.68,3.5422,3.6209,512000.0],["1989-06-23",3.6013,3.7587,3.6013,3.7193,483200.0],["1989-06-26",3.7193,3.7193,3.6209,3.6406,196000.0],["1989-06-27",3.6209,3.7193,3.6209,3.7193,272000.0],["1989-06-28",3.7193,3.739,3.68,3.739,271200.0],["1989-06-29",3.739,3.8374,3.7193,3.7193,688800.0],["1989-06-30",3.739,3.7587,3.6209,3.6996,229600.0],["1989-07-03",3.6996,3.739,3.68,3.7193,149600.0],["1989-07-05",3.739,3.9358,3.739,3.8964,1173200.0],["1989-07-06",3.9161,3.9751,3.9161,3.9358,951600.0],["1989-07-07",3.9358,4.0735,3.9161,3.9555,409600.0],["1989-07-10",3.9752,4.0342,3.9555,3.9752,587200.0],["1989-07-11",3.9161,4.0342,3.9161,3.9948,208800.0],["1989-07-12",3.9948,4.1916,3.9948,4.1326,903600.0],["1989-07-13",4.1719,4.1719,4.0932,4.1129,335200.0],["1989-07-14",4.0735,4.1523,4.0539,4.1326,320800.0],["1989-07-17",4.1326,4.1719,4.1326,4.1523,301200.0],["1989-07-18",4.1326,4.1719,4.1326,4.1523,256800.0],["1989-07-19",4.1719,4.1719,4.0539,4.1129,348400.0],["1989-07-20",4.1326,4.231,4.1326,4.231,396800.0],["1989-07-21",4.231,4.231,4.1719,4.1916,236400.0],["1989-07-24",4.1916,4.2507,4.1719,4.231,128800.0],["1989-07-25",4.231,4.231,4.1523,4.1719,348800.0],["1989-07-26",4.1523,4.1719,4.0735,4.1326,848800.0],["1989-07-27",4.1129,4.1326,4.0735,4.0932,122400.0],["1989-07-28",4.0735,4.0932,4.0342,4.0539,423200.0],["1989-07-31",4.0539,4.0735,3.9751,3.9948,246800.0],["1989-08-01",3.9752,4.0932,3.9752,4.0735,84800.0],["1989-08-02",4.0932,4.1719,4.0539,4.1523,648000.0],["1989-08-03",4.1719,4.231,4.1326,4.2113,216400.0],["1989-08-04",4.1719,4.1916,4.1326,4.1523,383200.0],["1989-08-07",4.1326,4.1523,4.1326,4.1523,348000.0],["1989-08-08",4.1326,4.1523,4.1129,4.1326,1233600.0],["1989-08-09",4.0932,4.1129,4.0539,4.0932,742800.0],["1989-08-10",4.0932,4.1523,4.0932,4.1129,207600.0],["1989-08-11",4.1129,4.1326,4.0735,4.0735,47600.0],["1989-08-14",4.1129,4.1129,4.0539,4.0735,85200.0],["1989-08-15",4.0735,4.1129,4.0342,4.0735,344000.0],["1989-08-16",4.0539,4.1129,4.0539,4.0539,255200.0],["1989-08-17",4.0342,4.0735,4.0342,4.0342,44800.0],["1989-08-18",4.0539,4.0932,4.0539,4.0932,77600.0],["1989-08-21",4.0735,4.1523,4.0735,4.0932,78000.0],["1989-08-22",4.1326,4.1523,4.0932,4.1523,106800.0],["1989-08-23",4.1523,4.1719,4.1129,4.1326,368000.0],["1989-08-24",4.1523,4.1523,4.0735,4.0932,225600.0],["1989-08-25",4.0932,4.0932,3.9948,3.9948,200000.0],["1989-08-28",3.9555,3.9751,3.6209,3.7587,816400.0],["1989-08-29",3.8177,3.8964,3.7784,3.8374,881600.0],["1989-08-30",3.8571,3.8964,3.8374,3.8374,352800.0],["1989-08-31",3.8374,3.8374,3.7784,3.798,147600.0],["1989-09-01",3.7784,3.7784,3.6406,3.68,434400.0],["1989-09-05",3.6406,3.6603,3.5816,3.6209,256400.0],["1989-09-06",3.6209,3.6603,3.5619,3.6012,746800.0],["1989-09-07",3.5816,3.6012,3.5619,3.5816,754000.0],["1989-09-08",3.5816,3.5816,3.5029,3.5225,221200.0],["1989-09-11",3.5029,3.5029,3.4045,3.4438,196000.0],["1989-09-12",3.4438,3.4635,3.4241,3.4241,229200.0],["1989-09-13",3.3848,3.3848,3.2864,3.3848,450000.0],["1989-09-14",3.3848,3.4438,3.3848,3.4045,286800.0],["1989-09-15",3.3848,3.4832,3.3454,3.4241,811600.0],["1989-09-18",3.4241,3.4832,3.3848,3.4832,142000.0],["1989-09-19",3.4832,3.5619,3.4832,3.5225,321200.0],["1989-09-20",3.6012,3.6603,3.5619,3.5816,724400.0],["1989-09-21",3.6209,3.6209,3.5619,3.6012,850800.0],["1989-09-22",3.6406,3.739,3.6209,3.7193,1282800.0],["1989-09-25",3.8374,3.9948,3.8177,3.9752,705200.0],["1989-09-26",3.9358,3.9948,3.8964,3.9555,939200.0],["1989-09-27",3.9751,3.9948,3.8177,3.8177,649200.0],["1989-09-28",3.8374,3.8571,3.7587,3.8571,313600.0],["1989-09-29",3.8964,3.8964,3.8374,3.8964,382000.0],["1989-10-02",3.9161,3.9161,3.8571,3.9161,466400.0],["1989-10-03",3.9161,3.9161,3.8177,3.8964,208000.0],["1989-10-04",3.9161,4.0145,3.8964,4.0145,376400.0],["1989-10-05",4.0539,4.0735,3.9555,4.0145,692000.0],["1989-10-06",3.9948,4.0145,3.8964,3.9358,122000.0],["1989-10-09",3.9555,3.9555,3.9161,3.9358,382000.0],["1989-10-10",3.9358,3.9358,3.8768,3.9358,163200.0],["1989-10-11",3.9358,3.9358,3.8374,3.8374,282000.0],["1989-10-12",3.8177,3.8374,3.798,3.798,295200.0],["1989-10-13",3.8177,3.8177,3.6603,3.6603,328800.0],["1989-10-16",3.6996,3.8768,3.6406,3.8768,742800.0],["1989-10-17",3.8571,3.8571,3.7784,3.798,123200.0],["1989-10-18",3.8177,3.8374,3.798,3.8374,134000.0],["1989-10-19",3.8964,4.0539,3.8964,4.0145,938800.0],["1989-10-20",3.9752,3.9948,3.9555,3.9752,351600.0],["1989-10-23",3.9555,3.9751,3.9555,3.9555,162800.0],["1989-10-24",3.9555,4.0145,3.9358,3.9948,542400.0],["1989-10-25",3.9555,4.0735,3.9555,4.0145,360000.0],["1989-10-26",3.9948,4.1523,3.9948,4.1523,994000.0],["1989-10-27",4.2113,4.3884,4.1916,4.3687,1330800.0],["1989-10-30",4.4081,4.4081,4.29,4.349,621200.0],["1989-10-31",4.3491,4.3491,4.1916,4.2113,1092400.0],["1989-11-01",4.2113,4.3097,4.1523,4.2703,469600.0],["1989-11-02",4.3097,4.4081,4.3097,4.3294,914000.0],["1989-11-03",4.3884,4.5655,4.3884,4.5458,1855600.0],["1989-11-06",4.6049,4.6246,4.5065,4.5852,759600.0],["1989-11-07",4.723,4.8017,4.6836,4.7623,1580800.0],["1989-11-08",4.7426,4.782,4.6639,4.7623,774400.0],["1989-11-09",4.7426,4.8213,4.723,4.7623,739600.0],["1989-11-10",4.8017,4.9985,4.8017,4.9591,1226400.0],["1989-11-13",5.0378,5.0969,4.9985,5.0181,1153200.0],["1989-11-14",5.0181,5.0181,4.8607,5.0181,993600.0],["1989-11-15",4.9197,4.9591,4.8607,4.9001,1466400.0],["1989-11-16",4.9001,4.9001,4.782,4.8804,483200.0],["1989-11-17",4.9001,4.9591,4.8804,4.9394,505200.0],["1989-11-20",4.9197,5.0772,4.9001,5.0575,1234400.0],["1989-11-21",5.0772,5.2543,5.0378,5.0575,2945600.0],["1989-11-22",5.0575,5.0575,4.9394,5.0378,1875200.0],["1989-11-24",5.0891,5.2075,5.0891,5.2075,952400.0],["1989-11-27",5.168,5.1877,5.0891,5.1483,928000.0],["1989-11-28",5.1088,5.1483,5.0102,5.0694,862000.0],["1989-11-29",5.0496,5.0891,5.0102,5.0299,481200.0],["1989-11-30",5.0102,5.0694,4.9905,5.0299,751600.0],["1989-12-01",5.0299,5.0694,5.0299,5.0497,512400.0],["1989-12-04",4.9707,4.9707,4.8721,4.8721,788800.0],["1989-12-05",4.8524,4.9116,4.8524,4.9116,751600.0],["1989-12-06",4.8918,4.9707,4.8918,4.9707,322400.0],["1989-12-07",5.0102,5.1088,5.0102,5.1088,404800.0],["1989-12-08",5.1483,5.3455,5.0891,5.3258,684800.0],["1989-12-11",5.3653,5.4244,5.3653,5.385,771200.0],["1989-12-12",5.3653,5.385,5.3258,5.3653,1177200.0],["1989-12-13",5.2864,5.2864,5.168,5.2864,634800.0],["1989-12-14",5.2469,5.2469,5.1877,5.2469,552800.0],["1989-12-15",5.2864,5.385,5.2864,5.3455,1646400.0],["1989-12-18",5.3061,5.3061,5.1877,5.2469,1056000.0],["1989-12-19",5.2272,5.2666,5.1877,5.2075,829600.0],["1989-12-20",5.2272,5.2469,5.2075,5.2469,559200.0],["1989-12-21",5.2666,5.2666,5.2075,5.2075,179200.0],["1989-12-22",5.2272,5.2469,5.2074,5.2272,144000.0],["1989-12-26",5.2074,5.2074,5.1483,5.1483,110800.0],["1989-12-27",5.168,5.2074,5.1285,5.1483,153600.0],["1989-12-28",5.168,5.168,4.9905,4.9905,659200.0],["1989-12-29",5.0299,5.0299,4.951,4.9905,675600.0],["1990-01-02",4.9707,5.0102,4.8918,4.9707,686200.0],["1990-01-03",4.9707,4.9707,4.8129,4.8129,601000.0],["1990-01-04",4.8918,5.0497,4.8918,5.0497,552800.0],["1990-01-05",5.168,5.3653,5.168,5.3653,969000.0],["1990-01-08",5.3258,5.3653,5.2469,5.2469,506200.0],["1990-01-09",5.2469,5.4047,5.2075,5.4047,644200.0],["1990-01-10",5.4836,5.602,5.4442,5.4442,1553000.0],["1990-01-11",5.5625,5.7203,5.4836,5.5625,1313800.0],["1990-01-12",5.6809,5.7598,5.3653,5.5231,1943000.0],["1990-01-15",5.602,5.6809,5.4836,5.5625,979800.0],["1990-01-16",5.6414,5.6414,5.5231,5.6414,1175600.0],["1990-01-17",5.6414,5.6414,5.5625,5.6414,919000.0],["1990-01-18",5.6414,5.6414,5.3653,5.4836,364200.0],["1990-01-19",5.4047,5.4442,5.3258,5.3653,285200.0],["1990-01-22",5.2469,5.2864,5.1285,5.2469,496600.0],["1990-01-23",5.2864,5.4047,5.2469,5.3653,549600.0],["1990-01-24",5.5231,5.5625,5.3258,5.3653,671800.0],["1990-01-25",5.3258,5.4836,5.2469,5.4836,294400.0],["1990-01-26",5.5231,5.5625,5.3653,5.4442,308200.0],["1990-01-29",5.4442,5.5625,5.3653,5.5625,348400.0],["1990-01-30",5.5625,5.6809,5.4836,5.6414,467400.0],["1990-01-31",5.602,5.602,5.3653,5.3653,707800.0],["1990-02-01",5.4836,5.602,5.4442,5.5231,534200.0],["1990-02-02",5.5231,5.6414,5.4836,5.5231,225600.0],["1990-02-05",5.7598,5.8781,5.6809,5.8387,1309400.0],["1990-02-06",5.8387,6.0754,5.7992,6.0359,863000.0],["1990-02-07",6.1148,6.3121,5.8387,5.8387,1132000.0],["1990-02-08",5.8781,5.9176,5.7992,5.9176,363000.0],["1990-02-09",5.8781,5.9176,5.7992,5.8387,254400.0],["1990-02-12",5.9176,6.0359,5.8387,5.9965,555600.0],["1990-02-13",5.957,5.957,5.9176,5.957,203200.0],["1990-02-14",5.8781,5.9176,5.8387,5.8781,392600.0],["1990-02-15",5.9176,5.9176,5.7203,5.7992,339400.0],["1990-02-16",5.8387,5.8387,5.7203,5.7203,346000.0],["1990-02-20",6.2726,6.2726,6.0359,6.2332,655600.0],["1990-02-21",6.3121,6.4699,6.3121,6.3121,583400.0],["1990-02-22",6.1937,6.3121,6.1148,6.2332,1132400.0],["1990-02-23",6.1543,6.2332,6.0359,6.0359,475600.0],["1990-02-26",5.8387,5.9176,5.7203,5.7598,1028000.0],["1990-02-27",5.7203,5.8387,5.7203,5.7992,385400.0],["1990-02-28",5.8387,5.8781,5.7992,5.8781,389400.0],["1990-03-01",5.8781,6.0754,5.8387,6.0359,777400.0],["1990-03-02",5.957,6.0359,5.9176,5.9965,463000.0],["1990-03-05",6.0359,6.0359,5.8387,5.8387,481200.0],["1990-03-06",5.8781,5.9176,5.7992,5.7992,693600.0],["1990-03-07",5.7203,5.7203,5.602,5.6809,746200.0],["1990-03-08",5.7203,5.7598,5.6809,5.7203,158600.0],["1990-03-09",5.6809,5.7598,5.6809,5.7203,661000.0],["1990-03-12",5.7598,5.7992,5.7598,5.7598,490200.0],["1990-03-13",5.7992,6.0359,5.7598,5.9965,353200.0],["1990-03-14",5.9965,6.1148,5.9965,6.0754,501400.0],["1990-03-15",6.1148,6.391,6.1148,6.391,1009800.0],["1990-03-16",6.4304,6.5882,6.3515,6.3515,518200.0],["1990-03-19",6.3121,6.5093,6.2726,6.3121,1764200.0],["1990-03-20",6.3121,6.3515,6.1148,6.1937,692600.0],["1990-03-21",6.0359,6.1937,6.0359,6.0754,772200.0],["1990-03-22",6.0754,6.2726,6.0359,6.2726,512400.0],["1990-03-23",6.2726,6.2726,6.0359,6.1543,482000.0],["1990-03-26",5.4836,5.6809,5.4836,5.5625,2125600.0],["1990-03-27",5.6414,5.7598,5.602,5.6414,1426000.0],["1990-03-28",5.7203,5.7598,5.602,5.6414,582200.0],["1990-03-29",5.6809,5.7992,5.6809,5.6809,509400.0],["1990-03-30",5.6414,5.7203,5.602,5.7203,335600.0],["1990-04-02",5.6809,5.7203,5.602,5.7203,356000.0],["1990-04-03",5.8781,5.9176,5.8387,5.8781,401400.0],["1990-04-04",5.8387,5.8781,5.7203,5.8781,575600.0],["1990-04-05",5.8781,5.957,5.7598,5.8781,362200.0],["1990-04-06",5.9176,6.0359,5.8781,6.0359,484200.0],["1990-04-09",5.9176,5.9176,5.8387,5.8387,256800.0],["1990-04-10",5.8387,5.8387,5.7203,5.7598,266000.0],["1990-04-11",5.7598,5.7598,5.5625,5.6414,351000.0],["1990-04-12",5.6414,5.7598,5.6414,5.6809,310600.0],["1990-04-16",5.6414,5.7203,5.602,5.6809,466400.0],["1990-04-17",5.602,5.6414,5.602,5.602,177400.0],["1990-04-18",5.5625,5.7992,5.5231,5.7203,703400.0],["1990-04-19",5.7992,5.8387,5.7598,5.7598,127000.0],["1990-04-20",5.7598,5.7598,5.3653,5.4442,669600.0],["1990-04-23",5.2864,5.4836,5.2469,5.4047,814200.0],["1990-04-24",5.3653,5.4442,5.3258,5.3258,296000.0],["1990-04-25",5.2864,5.3258,5.168,5.168,421200.0],["1990-04-26",5.2075,5.2864,5.168,5.2469,326600.0],["1990-04-27",5.2864,5.2864,5.168,5.2075,221200.0],["1990-04-30",5.168,5.168,5.0102,5.0497,475600.0],["1990-05-01",5.1285,5.2469,5.0891,5.2075,366200.0],["1990-05-02",5.2469,5.2469,5.0891,5.0891,131000.0],["1990-05-03",5.168,5.2469,5.0891,5.2469,358400.0],["1990-05-04",5.2075,5.2864,5.2075,5.2469,166200.0],["1990-05-07",5.2864,5.4442,5.2864,5.4047,186800.0],["1990-05-08",5.4442,5.4836,5.3258,5.3258,617600.0],["1990-05-09",5.2469,5.5231,5.2075,5.4836,2224200.0],["1990-05-10",5.5625,5.602,5.5231,5.5231,1509400.0],["1990-05-11",5.5625,5.7203,5.5625,5.602,1365600.0],["1990-05-14",5.6414,5.6414,5.5231,5.5231,517600.0],["1990-05-15",5.4442,5.602,5.4047,5.5625,296400.0],["1990-05-16",5.602,5.6809,5.5625,5.602,446200.0],["1990-05-17",5.6414,5.7203,5.602,5.6809,248800.0],["1990-05-18",5.7598,5.9965,5.6809,5.9965,1182400.0],["1990-05-21",6.0359,6.2332,6.0359,6.1937,668000.0],["1990-05-22",6.3121,6.3121,6.0754,6.1543,1034200.0],["1990-05-23",5.7992,5.957,5.7992,5.8387,1182200.0],["1990-05-24",5.8545,5.9336,5.8149,5.8149,473200.0],["1990-05-25",5.7754,5.894,5.7358,5.894,270400.0],["1990-05-29",5.9336,5.9732,5.8545,5.9336,314600.0],["1990-05-30",5.9732,5.9732,5.8149,5.8545,338800.0],["1990-05-31",5.8545,5.9731,5.8545,5.894,363000.0],["1990-06-01",5.894,5.894,5.6567,5.6962,461600.0],["1990-06-04",5.6962,5.6962,5.4193,5.538,524800.0],["1990-06-05",5.5776,5.5776,5.4193,5.538,489000.0],["1990-06-06",5.5776,5.6171,5.4589,5.4985,296200.0],["1990-06-07",5.3798,5.4193,5.2216,5.2216,2204400.0],["1990-06-08",5.2216,5.3007,5.182,5.3007,596600.0],["1990-06-11",5.2611,5.3402,5.2611,5.3402,822200.0],["1990-06-12",5.3007,5.3798,5.2611,5.3402,414000.0],["1990-06-13",5.182,5.3007,5.182,5.3007,610200.0],["1990-06-14",5.1029,5.2216,5.1029,5.1424,408600.0],["1990-06-15",5.182,5.2611,5.1424,5.2216,604400.0],["1990-06-18",5.2216,5.3007,5.2216,5.2216,379800.0],["1990-06-19",5.2611,5.3402,5.2216,5.3402,270400.0],["1990-06-20",5.3007,5.538,5.3007,5.4985,1006000.0],["1990-06-21",5.4985,5.5776,5.4589,5.538,468600.0],["1990-06-22",5.4985,5.5776,5.4985,5.538,373000.0],["1990-06-25",5.6962,5.7358,5.6567,5.6962,284000.0],["1990-06-26",5.5776,5.6171,5.538,5.5776,181400.0],["1990-06-27",5.6171,5.6963,5.6171,5.6567,239200.0],["1990-06-28",5.7754,5.8545,5.7754,5.8545,300800.0],["1990-06-29",5.8545,6.2501,5.8545,6.1314,620000.0],["1990-07-02",6.2896,6.3687,6.2896,6.3687,921400.0],["1990-07-03",6.3292,6.4478,6.2896,6.2896,974600.0],["1990-07-05",6.2501,6.2501,6.1709,6.2501,274200.0],["1990-07-06",6.2501,6.2501,6.1314,6.2105,165000.0],["1990-07-09",6.2105,6.2105,5.9336,5.9732,281600.0],["1990-07-10",5.894,5.9336,5.8149,5.894,562400.0],["1990-07-11",5.9336,5.9336,5.8545,5.9336,151400.0],["1990-07-12",5.7754,6.0918,5.7358,6.0523,560200.0],["1990-07-13",6.1314,6.4478,6.1314,6.3292,1349800.0],["1990-07-16",6.3292,6.527,6.3292,6.527,1032400.0],["1990-07-17",6.4478,6.4874,6.4083,6.4478,618200.0],["1990-07-18",6.4478,6.527,6.4083,6.4874,626600.0],["1990-07-19",6.4874,6.6061,6.4478,6.4478,803600.0],["1990-07-20",6.4478,6.4478,6.3687,6.3687,393000.0],["1990-07-23",6.5665,6.6061,6.3292,6.5665,757800.0],["1990-07-24",6.6061,6.6456,6.4874,6.5665,386800.0],["1990-07-25",6.7247,6.8434,6.7247,6.8434,790200.0],["1990-07-26",6.7643,6.8434,6.6852,6.8434,1147600.0],["1990-07-27",6.8039,6.8039,6.6852,6.7643,617600.0],["1990-07-30",6.7643,6.8039,6.6456,6.7643,532200.0],["1990-07-31",6.883,7.0016,6.8434,7.0016,1080000.0],["1990-08-01",7.0412,7.1599,6.5665,6.6456,1485800.0],["1990-08-02",7.0412,7.1203,6.7247,6.7643,1465600.0],["1990-08-03",6.6852,6.9621,6.6852,6.8039,997200.0],["1990-08-06",6.9621,7.1203,6.8434,6.9225,892800.0],["1990-08-07",6.8039,6.8039,6.4478,6.7643,686000.0],["1990-08-08",6.7247,6.7247,6.5665,6.7247,613200.0],["1990-08-09",6.6852,6.6852,6.3687,6.3687,745800.0],["1990-08-10",6.527,6.9225,6.4874,6.9225,1443800.0],["1990-08-13",7.1994,7.1994,6.8434,7.0808,1894000.0],["1990-08-14",7.1994,7.239,7.0016,7.0412,1652400.0],["1990-08-15",6.9225,7.0412,6.8434,7.0016,854600.0],["1990-08-16",7.0412,7.4368,7.0412,7.4368,1081800.0],["1990-08-17",7.5159,7.6346,7.4763,7.6346,2065400.0],["1990-08-20",7.595,7.6741,7.5554,7.6346,811800.0],["1990-08-21",7.6741,7.8323,7.3577,7.4368,1076600.0],["1990-08-22",7.4763,7.5159,7.3577,7.5159,454400.0],["1990-08-23",7.7137,7.7532,7.1994,7.2785,1776600.0],["1990-08-24",7.239,7.4368,6.9621,7.0016,1456200.0],["1990-08-27",6.6061,6.7643,6.3292,6.4083,2811600.0],["1990-08-28",6.5665,6.8434,6.4874,6.8434,966200.0],["1990-08-29",6.8039,6.9225,6.7643,6.8434,406400.0],["1990-08-30",6.8039,6.9621,6.8039,6.8434,504400.0],["1990-08-31",6.883,6.9225,6.8039,6.8434,228800.0],["1990-09-04",6.9225,6.9225,6.8434,6.9225,214200.0],["1990-09-05",6.9225,7.0412,6.8434,6.9621,221400.0],["1990-09-06",7.0016,7.0016,6.9225,6.9621,163600.0],["1990-09-07",6.8039,6.8434,6.6852,6.7247,512800.0],["1990-09-10",6.527,6.5665,6.3292,6.5665,571400.0],["1990-09-11",6.4874,6.5665,6.4874,6.4874,473600.0],["1990-09-12",6.527,6.5665,6.4083,6.4874,264000.0],["1990-09-13",6.4478,6.6456,6.4083,6.6061,314000.0],["1990-09-14",6.7247,6.7643,6.6852,6.7643,432200.0],["1990-09-17",6.8434,7.0016,6.8434,7.0016,1068400.0],["1990-09-18",6.883,6.9225,6.7247,6.7247,420000.0],["1990-09-19",6.6456,6.7247,6.6061,6.6456,239800.0],["1990-09-20",6.6456,6.883,6.6456,6.8039,236000.0],["1990-09-21",6.883,7.0016,6.8039,6.8434,591000.0],["1990-09-24",6.9621,7.3972,6.9225,7.3972,909000.0],["1990-09-25",7.3577,7.3972,7.1599,7.2785,974400.0],["1990-09-26",7.1994,7.4368,7.1203,7.3972,596600.0],["1990-09-27",7.2785,7.3577,7.1599,7.1994,857400.0],["1990-09-28",7.3577,7.3577,7.1203,7.1599,371400.0],["1990-10-01",7.0808,7.0808,6.7247,6.7247,459800.0],["1990-10-02",6.6852,6.8039,6.6456,6.7643,738400.0],["1990-10-03",6.7643,6.9621,6.7643,6.9621,588800.0],["1990-10-04",7.0412,7.0808,6.8039,6.8434,375800.0],["1990-10-05",6.883,6.9225,6.7643,6.8039,361000.0],["1990-10-08",6.7247,6.8039,6.5665,6.5665,300200.0],["1990-10-09",6.6852,6.8039,6.4874,6.6456,849000.0],["1990-10-10",6.6456,6.7643,6.6061,6.7247,408000.0],["1990-10-11",6.6456,6.8434,6.2105,6.2896,804600.0],["1990-10-12",6.2896,6.2896,5.7358,5.9336,693200.0],["1990-10-15",5.7358,5.7358,5.4589,5.538,1598000.0],["1990-10-16",5.3402,5.6171,5.2216,5.4985,1838400.0],["1990-10-17",5.5776,5.8545,5.5776,5.8545,686800.0],["1990-10-18",5.9336,6.0127,5.6962,6.0127,471200.0],["1990-10-19",6.0127,6.0127,5.894,5.9732,514600.0],["1990-10-22",5.8545,5.894,5.7754,5.8545,131200.0],["1990-10-23",5.9336,5.9336,5.7754,5.8149,441000.0],["1990-10-24",5.7754,5.9336,5.7358,5.894,360000.0],["1990-10-25",5.9336,6.1709,5.9336,6.1709,418000.0],["1990-10-26",6.1314,6.1314,5.8149,5.894,594200.0],["1990-10-29",5.894,5.9732,5.8149,5.8545,224600.0],["1990-10-30",5.894,6.0523,5.8545,6.0127,536800.0],["1990-10-31",6.0127,6.1709,5.9336,6.1709,315600.0],["1990-11-01",6.2105,6.2501,6.1314,6.2501,240000.0],["1990-11-02",6.2105,6.2105,6.0918,6.1314,292200.0],["1990-11-05",6.1314,6.2896,6.0918,6.2105,334400.0],["1990-11-06",6.2105,6.4083,6.2105,6.2896,320800.0],["1990-11-07",6.2501,6.2896,6.1709,6.1709,224200.0],["1990-11-08",6.2105,6.2105,6.0918,6.2105,140400.0],["1990-11-09",6.0918,6.1314,6.0523,6.0918,182200.0],["1990-11-12",6.0127,6.0523,5.9732,5.9732,92200.0],["1990-11-13",6.0127,6.0918,5.9336,6.0523,241200.0],["1990-11-14",6.0918,6.0918,5.7754,5.894,212800.0],["1990-11-15",5.894,5.9336,5.894,5.894,132400.0],["1990-11-16",5.9732,5.9732,5.8149,5.8545,341200.0],["1990-11-19",5.8545,5.9336,5.7754,5.894,430600.0],["1990-11-20",5.8149,5.8545,5.6567,5.6962,256800.0],["1990-11-21",5.6567,5.6962,5.6171,5.6962,264000.0],["1990-11-23",5.7754,5.894,5.7754,5.8545,160600.0],["1990-11-26",5.9497,6.0687,5.91,6.029,340000.0],["1990-11-27",6.029,6.148,5.9893,6.0687,275000.0],["1990-11-28",5.9893,6.148,5.9893,6.148,302600.0],["1990-11-29",6.1877,6.3463,6.1877,6.267,480200.0],["1990-11-30",6.2273,6.2273,6.029,6.1877,206600.0],["1990-12-03",6.148,6.1877,6.029,6.0687,203400.0],["1990-12-04",6.1083,6.2273,6.0687,6.148,327800.0],["1990-12-05",6.148,6.1877,5.91,5.9497,283000.0],["1990-12-06",5.791,6.1083,5.7117,6.1083,469800.0],["1990-12-07",6.0687,6.1083,5.9497,6.1083,237800.0],["1990-12-10",6.148,6.2273,6.1083,6.148,369400.0],["1990-12-11",6.1083,6.1083,5.9497,5.9893,297400.0],["1990-12-12",5.9893,5.9893,5.91,5.9893,350400.0],["1990-12-13",5.9497,6.1083,5.9497,6.1083,186400.0],["1990-12-14",6.029,6.148,6.029,6.1083,209200.0],["1990-12-17",6.1877,6.2273,6.148,6.1877,280000.0],["1990-12-18",6.1877,6.2273,6.1083,6.148,254600.0],["1990-12-19",6.1083,6.505,6.1083,6.4653,1129000.0],["1990-12-20",6.5446,6.5843,6.4653,6.5446,537800.0],["1990-12-21",6.505,6.505,6.386,6.4653,380800.0],["1990-12-24",6.505,6.6636,6.505,6.6636,165200.0],["1990-12-26",6.743,6.862,6.7033,6.8223,273400.0],["1990-12-27",6.7033,6.7033,6.624,6.6636,169400.0],["1990-12-28",6.743,6.9413,6.7033,6.9413,399800.0],["1990-12-31",6.862,6.9809,6.8223,6.9016,666000.0],["1991-01-02",6.7826,6.862,6.7033,6.8223,425600.0],["1991-01-03",6.7826,6.862,6.7033,6.862,463000.0],["1991-01-04",6.862,6.862,6.5446,6.5843,668600.0],["1991-01-07",6.743,6.862,6.6636,6.8223,638200.0],["1991-01-08",6.7826,6.7826,6.6636,6.7826,359400.0],["1991-01-09",6.743,6.8223,6.3463,6.743,1090200.0],["1991-01-10",6.7033,6.8223,6.624,6.624,433400.0],["1991-01-11",6.6636,6.6636,6.4653,6.505,398600.0],["1991-01-14",6.7826,6.862,6.5843,6.5843,1047200.0],["1991-01-15",6.5843,6.6636,6.505,6.5843,546400.0],["1991-01-16",6.6636,6.7033,6.505,6.5843,490400.0],["1991-01-17",6.1877,6.3067,6.148,6.1877,940800.0],["1991-01-18",6.1877,6.267,6.1083,6.148,622800.0],["1991-01-21",6.1877,6.1877,6.0687,6.148,148400.0],["1991-01-22",6.1877,6.3463,6.148,6.3463,426000.0],["1991-01-23",6.1877,6.267,6.148,6.1877,277200.0],["1991-01-24",5.9893,6.1083,5.9893,6.1083,618800.0],["1991-01-25",6.0687,6.1083,6.029,6.0687,270200.0],["1991-01-28",6.029,6.1083,5.9893,6.029,270000.0],["1991-01-29",6.029,6.0687,5.9893,6.0687,246400.0],["1991-01-30",5.8703,5.9893,5.8703,5.9497,632000.0],["1991-01-31",5.9497,6.0687,5.91,6.029,453600.0],["1991-02-01",6.148,6.148,6.029,6.1083,274400.0],["1991-02-04",6.1083,6.1083,5.9497,5.9893,303400.0],["1991-02-05",5.9497,6.029,5.91,5.9893,481600.0],["1991-02-06",5.91,6.3463,5.91,6.3463,695400.0],["1991-02-07",6.3463,6.5446,6.3463,6.505,802000.0],["1991-02-08",6.505,6.5843,6.4256,6.505,405600.0],["1991-02-11",6.4653,6.505,6.386,6.4653,723800.0],["1991-02-12",6.386,6.7033,6.3463,6.7033,798400.0],["1991-02-13",6.6636,6.7033,6.624,6.624,229400.0],["1991-02-14",6.6636,6.6636,6.4256,6.4653,400600.0],["1991-02-15",6.4256,6.505,6.2273,6.3067,1051800.0],["1991-02-19",6.2273,6.3463,6.1877,6.3463,305000.0],["1991-02-20",6.3067,6.3067,6.1877,6.1877,340200.0],["1991-02-21",6.148,6.1877,6.0687,6.1083,260000.0],["1991-02-22",6.029,6.1083,5.9497,6.029,414000.0],["1991-02-25",5.9497,6.148,5.9497,6.0687,443000.0],["1991-02-26",6.0687,6.148,6.029,6.0687,323400.0],["1991-02-27",6.0687,6.1877,6.0687,6.148,568200.0],["1991-02-28",6.148,6.4653,6.148,6.4256,799000.0],["1991-03-01",6.505,6.505,6.3067,6.4653,574800.0],["1991-03-04",6.4256,6.5843,6.3463,6.5843,533400.0],["1991-03-05",6.505,6.5446,6.4653,6.505,547400.0],["1991-03-06",6.4653,6.7033,6.4653,6.5446,1438600.0],["1991-03-07",6.505,6.5843,6.4256,6.505,318000.0],["1991-03-08",6.4653,6.7033,6.4653,6.7033,878400.0],["1991-03-11",6.743,6.7826,6.5843,6.6636,1273800.0],["1991-03-12",6.5446,6.6636,6.5446,6.6636,725200.0],["1991-03-13",6.6636,6.7826,6.6636,6.6636,435600.0],["1991-03-14",6.5843,6.6636,6.5446,6.624,526400.0],["1991-03-15",6.5843,6.6636,6.5843,6.5843,414200.0],["1991-03-18",6.505,6.5446,6.4653,6.4653,188000.0],["1991-03-19",6.505,6.624,6.4653,6.505,320200.0],["1991-03-20",6.505,6.5446,6.3067,6.386,411200.0],["1991-03-21",6.386,6.505,6.3463,6.4256,335200.0],["1991-03-22",6.4256,6.4653,6.4256,6.4256,171400.0],["1991-03-25",6.386,6.386,6.267,6.3463,391600.0],["1991-03-26",6.3067,6.386,6.3067,6.3463,345000.0],["1991-03-27",6.267,6.4256,6.2273,6.4256,248200.0],["1991-03-28",6.386,6.4653,6.386,6.386,208800.0],["1991-04-01",6.4256,6.505,6.4256,6.505,277000.0],["1991-04-02",6.4653,6.5446,6.4653,6.505,332600.0],["1991-04-03",6.5446,6.6636,6.5446,6.6636,440400.0],["1991-04-04",6.5843,6.6636,6.5446,6.5446,286000.0],["1991-04-05",6.5446,6.5446,6.4653,6.505,160000.0],["1991-04-08",6.5843,6.624,6.505,6.5843,376400.0],["1991-04-09",6.6636,6.743,6.624,6.743,829800.0],["1991-04-10",6.7033,6.7033,6.624,6.6636,241400.0],["1991-04-11",6.624,6.624,6.5446,6.5446,251600.0],["1991-04-12",6.5446,6.5843,6.4256,6.4653,297800.0],["1991-04-15",6.386,6.4653,6.267,6.267,601800.0],["1991-04-16",6.2273,6.267,6.1877,6.267,497000.0],["1991-04-17",6.2273,6.2273,6.1877,6.2273,312600.0],["1991-04-18",6.2273,6.2273,6.148,6.148,289200.0],["1991-04-19",6.1083,6.148,6.0687,6.0687,317400.0],["1991-04-22",6.029,6.267,5.9893,6.2273,276600.0],["1991-04-23",6.1877,6.1877,6.0687,6.1877,1151800.0],["1991-04-24",6.1877,6.1877,6.1083,6.1083,268400.0],["1991-04-25",6.029,6.1083,5.9893,5.9893,307200.0],["1991-04-26",6.0687,6.1083,5.9893,6.029,143000.0],["1991-04-29",5.9893,6.029,5.9497,5.9893,490800.0],["1991-04-30",6.0687,6.148,6.029,6.1083,426600.0],["1991-05-01",6.0687,6.0687,5.9893,5.9893,208000.0],["1991-05-02",5.9893,6.029,5.9497,5.9893,330600.0],["1991-05-03",5.9893,6.029,5.8703,5.91,277800.0],["1991-05-06",5.8703,5.9497,5.8307,5.91,173200.0],["1991-05-07",5.9497,5.9893,5.91,5.91,355200.0],["1991-05-08",5.9497,5.9893,5.8703,5.91,221400.0],["1991-05-09",5.8703,5.9497,5.8307,5.9497,354800.0],["1991-05-10",5.9497,5.9893,5.91,5.9497,75800.0],["1991-05-13",5.9497,6.1083,5.9497,6.0687,412200.0],["1991-05-14",6.1083,6.3067,6.1083,6.3067,344800.0],["1991-05-15",6.3463,6.4256,6.3067,6.3463,315800.0],["1991-05-16",6.267,6.267,6.1877,6.1877,265000.0],["1991-05-17",6.1877,6.1877,6.1083,6.1083,109400.0],["1991-05-20",6.1083,6.148,6.0687,6.0687,198200.0],["1991-05-21",6.148,6.148,6.0687,6.1083,140000.0],["1991-05-22",6.1877,6.2273,6.1083,6.148,235600.0],["1991-05-23",6.0687,6.1083,6.029,6.0687,280800.0],["1991-05-24",6.0846,6.1641,6.0448,6.1641,133600.0],["1991-05-28",6.2039,6.4823,6.2039,6.4823,755200.0],["1991-05-29",6.4823,6.6016,6.4823,6.5618,884800.0],["1991-05-30",6.522,6.6413,6.522,6.6016,588000.0],["1991-05-31",6.6016,6.6413,6.5618,6.6413,136400.0],["1991-06-03",6.6811,6.7209,6.6413,6.6811,505200.0],["1991-06-04",6.6811,6.7209,6.6413,6.6811,285000.0],["1991-06-05",6.6811,6.7209,6.6413,6.6811,264800.0],["1991-06-06",6.7606,6.9595,6.7606,6.8799,1365800.0],["1991-06-07",6.9992,6.9992,6.8799,6.9197,771400.0],["1991-06-10",7.039,7.0788,6.9993,7.039,553800.0],["1991-06-11",7.0788,7.0788,6.9595,7.0788,1226400.0],["1991-06-12",7.0788,7.1186,6.9595,6.9595,367200.0],["1991-06-13",6.9595,6.9992,6.9197,6.9595,679600.0],["1991-06-14",6.9197,6.9595,6.8799,6.8799,253800.0],["1991-06-17",6.9197,6.9197,6.6811,6.8402,719800.0],["1991-06-18",6.9197,6.9992,6.9197,6.9992,614000.0],["1991-06-19",6.9595,7.039,6.9197,6.9992,267800.0],["1991-06-20",6.9595,6.9992,6.8799,6.9197,291000.0],["1991-06-21",6.9197,6.9595,6.8799,6.8799,266800.0],["1991-06-24",6.8004,6.8004,6.7209,6.8004,625600.0],["1991-06-25",6.8004,6.8402,6.7606,6.8402,312800.0],["1991-06-26",6.8402,6.9992,6.8402,6.9992,671200.0],["1991-06-27",6.9197,7.039,6.9197,6.9992,328600.0],["1991-06-28",7.0788,7.1186,7.039,7.1186,654400.0],["1991-07-01",7.1583,7.3174,7.1583,7.3174,843800.0],["1991-07-02",7.2776,7.3174,7.2776,7.2776,707200.0],["1991-07-03",7.3174,7.4765,7.3174,7.4765,1297200.0],["1991-07-05",7.556,7.556,7.4765,7.4765,576200.0],["1991-07-08",7.556,7.556,7.4765,7.556,499800.0],["1991-07-09",7.4765,7.556,7.4367,7.4765,251400.0],["1991-07-10",7.5958,7.6753,7.4765,7.4765,886200.0],["1991-07-11",7.3969,7.4367,7.2776,7.2776,638200.0],["1991-07-12",7.3174,7.3969,7.2776,7.3969,288000.0],["1991-07-15",7.4765,7.556,7.4765,7.556,448600.0],["1991-07-16",7.5162,7.5958,7.5162,7.5162,555200.0],["1991-07-17",7.5162,7.556,7.4765,7.4765,345400.0],["1991-07-18",7.556,7.556,7.0788,7.1186,2291400.0],["1991-07-19",7.1583,7.3572,7.1583,7.3572,895200.0],["1991-07-22",7.4765,7.4765,7.2776,7.2776,360600.0],["1991-07-23",7.3572,7.5162,7.3572,7.5162,1519200.0],["1991-07-24",7.4765,7.4765,7.3572,7.3572,323000.0],["1991-07-25",7.3969,7.4367,7.3572,7.3572,463800.0],["1991-07-26",7.3969,7.4765,7.3572,7.4367,194000.0],["1991-07-29",7.4367,7.4765,7.3969,7.3969,277600.0],["1991-07-30",7.3969,7.3969,7.3174,7.3572,267800.0],["1991-07-31",7.3572,7.3969,7.3572,7.3572,261600.0],["1991-08-01",7.3572,7.4765,7.3174,7.4765,169200.0],["1991-08-02",7.3969,7.3969,7.2776,7.3174,400400.0],["1991-08-05",7.2776,7.3174,7.1981,7.1981,219600.0],["1991-08-06",7.2379,7.2776,7.1981,7.2776,372400.0],["1991-08-07",7.2379,7.3174,7.2379,7.2776,421000.0],["1991-08-08",7.2776,7.3572,7.2776,7.3174,184000.0],["1991-08-09",7.3572,7.3969,7.3174,7.3969,64000.0],["1991-08-12",7.3572,7.4765,7.3572,7.3969,220600.0],["1991-08-13",7.3969,7.4765,7.3969,7.4765,216400.0],["1991-08-14",7.4765,7.7549,7.4765,7.7151,677600.0],["1991-08-15",7.6753,7.7151,7.5162,7.5162,313800.0],["1991-08-16",7.5162,7.5162,7.4765,7.5162,113000.0],["1991-08-19",7.6753,7.8742,7.5958,7.6753,2173400.0],["1991-08-20",7.556,7.7548,7.5162,7.7548,696600.0],["1991-08-21",7.6355,7.6753,7.5958,7.5958,492400.0],["1991-08-22",7.556,7.5958,7.3969,7.3969,470000.0],["1991-08-23",7.3572,7.3969,7.2379,7.3174,423000.0],["1991-08-26",7.3174,7.4367,7.2776,7.3174,335000.0],["1991-08-27",7.3174,7.3174,7.1981,7.2379,317000.0],["1991-08-28",7.3174,7.3174,7.2379,7.2379,325400.0],["1991-08-29",7.1583,7.1583,6.9197,6.9992,712600.0],["1991-08-30",6.8402,6.9197,6.8004,6.9197,550000.0],["1991-09-03",6.8799,7.2776,6.8799,7.2776,984000.0],["1991-09-04",7.2379,7.2776,7.1186,7.1981,162600.0],["1991-09-05",7.1186,7.1583,6.9992,6.9992,252800.0],["1991-09-06",7.039,7.1981,7.039,7.1583,324600.0],["1991-09-09",7.1981,7.2776,7.1981,7.2379,339800.0],["1991-09-10",7.2379,7.2379,7.1583,7.1981,397600.0],["1991-09-11",7.039,7.0788,6.8402,6.8402,580200.0],["1991-09-12",6.7606,6.8402,6.7209,6.7209,327000.0],["1991-09-13",6.7606,6.7606,6.7209,6.7606,77200.0],["1991-09-16",6.7606,6.8402,6.7209,6.7606,155600.0],["1991-09-17",6.8004,6.8004,6.7606,6.8004,426000.0],["1991-09-18",6.8799,6.9197,6.8004,6.9197,601600.0],["1991-09-19",6.9197,6.9595,6.8004,6.8004,378000.0],["1991-09-20",6.8004,6.8004,6.7209,6.7209,359000.0],["1991-09-23",6.7606,6.9197,6.7606,6.9197,324200.0],["1991-09-24",6.9993,7.1186,6.9197,7.1186,488800.0],["1991-09-25",7.0788,7.0788,6.9992,7.0788,136000.0],["1991-09-26",7.0788,7.0788,6.7606,6.7606,287200.0],["1991-09-27",6.7209,6.8004,6.6811,6.7606,160800.0],["1991-09-30",6.9595,7.039,6.9197,6.9595,365600.0],["1991-10-01",6.9595,6.9992,6.9595,6.9992,282600.0],["1991-10-02",7.039,7.039,6.9992,6.9992,161800.0],["1991-10-03",7.039,7.1583,7.039,7.1186,733400.0],["1991-10-04",7.1583,7.2379,7.1186,7.1981,357600.0],["1991-10-07",7.2379,7.2776,7.1583,7.1583,370400.0],["1991-10-08",7.1583,7.1583,7.0788,7.0788,208000.0],["1991-10-09",7.0788,7.2379,7.0788,7.1981,266200.0],["1991-10-10",7.2379,7.2379,7.0788,7.1583,265400.0],["1991-10-11",7.1186,7.2379,7.0788,7.2379,404200.0],["1991-10-14",7.2379,7.3174,7.2379,7.2379,97400.0],["1991-10-15",7.2379,7.2776,7.1981,7.2776,113000.0],["1991-10-16",7.2776,7.3969,7.2379,7.3572,344000.0],["1991-10-17",7.556,7.6753,7.5162,7.6355,1200200.0],["1991-10-18",7.6753,7.8344,7.6753,7.8344,979000.0],["1991-10-21",7.8742,7.9935,7.8344,7.8742,1317400.0],["1991-10-22",7.9139,8.1128,7.8742,8.073,832800.0],["1991-10-23",7.9935,8.0332,7.8742,7.8742,382600.0],["1991-10-24",7.8742,7.9537,7.7946,7.9139,157600.0],["1991-10-25",7.9139,7.9935,7.7946,7.8344,368000.0],["1991-10-28",7.8344,7.8344,7.7151,7.7548,252800.0],["1991-10-29",7.7946,7.9935,7.7151,7.9935,606600.0],["1991-10-30",8.0332,8.0332,7.8742,7.8742,219600.0],["1991-10-31",7.8742,7.9537,7.8344,7.9537,115200.0],["1991-11-01",7.9537,7.9935,7.8344,7.9139,141600.0],["1991-11-04",7.9537,7.9537,7.8344,7.8344,229800.0],["1991-11-05",7.8344,7.8742,7.6753,7.6753,423000.0],["1991-11-06",7.6355,7.7549,7.6355,7.7151,375200.0],["1991-11-07",7.7548,7.7946,7.7151,7.7548,289600.0],["1991-11-08",7.7151,7.7946,7.6753,7.7548,155800.0],["1991-11-11",7.7946,7.7946,7.6753,7.7548,203600.0],["1991-11-12",7.7151,7.8742,7.6753,7.8742,367600.0],["1991-11-13",7.9139,7.9537,7.8344,7.8742,325600.0],["1991-11-14",7.8742,7.9935,7.8742,7.9537,310000.0],["1991-11-15",7.9537,8.2321,7.9139,8.1525,1218400.0],["1991-11-18",8.2321,8.2321,8.1128,8.1525,724200.0],["1991-11-19",8.2718,8.2718,8.1525,8.1923,691800.0],["1991-11-20",7.9537,7.9537,7.7946,7.9537,431600.0],["1991-11-21",7.9537,8.1525,7.9139,8.1525,1568200.0],["1991-11-22",8.2321,8.3514,8.1923,8.2718,1295800.0],["1991-11-25",8.2479,8.3276,8.1682,8.2081,650800.0],["1991-11-26",8.1682,8.2081,7.969,8.0487,618000.0],["1991-11-27",8.0487,8.2081,8.0487,8.1284,498000.0],["1991-11-29",8.1682,8.2878,8.1284,8.2081,420600.0],["1991-12-02",8.2878,8.3276,8.1682,8.2081,397600.0],["1991-12-03",8.1284,8.1284,8.0487,8.0487,604400.0],["1991-12-04",8.1284,8.1284,7.969,7.969,402000.0],["1991-12-05",8.0089,8.1682,7.9292,8.1682,632600.0],["1991-12-06",8.1682,8.3675,8.1682,8.3675,1366800.0],["1991-12-09",8.5268,8.6464,8.487,8.5667,1096000.0],["1991-12-10",8.5667,8.6862,8.5269,8.6464,747600.0],["1991-12-11",8.5268,8.5268,8.4073,8.487,547800.0],["1991-12-12",8.3276,8.3675,8.2081,8.3276,1246800.0],["1991-12-13",8.3675,8.4472,8.3276,8.3675,335200.0],["1991-12-16",8.4073,8.487,8.3675,8.4073,224000.0],["1991-12-17",8.3675,8.3675,8.1284,8.1284,929400.0],["1991-12-18",8.1682,8.2878,8.1284,8.1682,832200.0],["1991-12-19",8.2081,8.2479,8.1284,8.2081,582800.0],["1991-12-20",8.3675,8.3675,8.2081,8.2878,493200.0],["1991-12-23",8.2878,8.3276,8.2479,8.3276,332200.0],["1991-12-24",8.2558,8.3755,8.2558,8.2957,125000.0],["1991-12-26",8.2957,8.2957,8.1761,8.1761,168600.0],["1991-12-27",8.1761,8.3356,8.1362,8.2957,519400.0],["1991-12-30",8.3755,8.5749,8.3356,8.5749,697800.0],["1991-12-31",8.6547,8.894,8.6148,8.894,537200.0],["1992-01-02",8.8142,8.8541,8.7344,8.8142,466600.0],["1992-01-03",8.7743,8.8541,8.6946,8.6946,208200.0],["1992-01-06",8.7344,8.7344,8.535,8.535,450400.0],["1992-01-07",8.5749,8.6148,8.4154,8.535,531400.0],["1992-01-08",8.5749,8.6148,8.2558,8.3356,496800.0],["1992-01-09",8.4154,8.8541,8.3356,8.8541,1784000.0],["1992-01-10",8.7743,8.8541,8.7344,8.7344,916200.0],["1992-01-13",8.6547,8.7344,8.535,8.6547,394600.0],["1992-01-14",8.6547,8.7743,8.6547,8.6946,269400.0],["1992-01-15",8.7743,8.8142,8.7344,8.8142,559000.0],["1992-01-16",8.8142,9.2529,8.8142,9.2529,934400.0],["1992-01-17",9.213,9.2529,9.1732,9.213,724200.0],["1992-01-20",9.2529,9.4523,9.2529,9.3327,622600.0],["1992-01-21",9.3327,9.4523,9.3327,9.4523,1199000.0],["1992-01-22",9.4124,9.4523,9.2928,9.2928,1256600.0],["1992-01-23",9.2529,9.2529,8.8541,8.8541,1400600.0],["1992-01-24",8.8142,8.894,8.7344,8.7344,666600.0],["1992-01-27",8.7743,8.8541,8.6547,8.6946,610800.0],["1992-01-28",8.7344,8.7743,8.6148,8.6547,553600.0],["1992-01-29",8.6148,8.6946,8.4951,8.535,860600.0],["1992-01-30",8.535,8.6946,8.4553,8.4951,521600.0],["1992-01-31",8.535,8.7344,8.4951,8.7344,973600.0],["1992-02-03",8.7344,8.7344,8.6547,8.6547,384600.0],["1992-02-04",8.6547,8.8142,8.6148,8.7743,595200.0],["1992-02-05",8.8541,9.213,8.8541,9.1731,1511800.0],["1992-02-06",9.3726,9.4124,9.2529,9.2529,1339400.0],["1992-02-07",9.2529,9.2529,9.1333,9.213,396200.0],["1992-02-10",9.1732,9.2529,9.1732,9.213,297200.0],["1992-02-11",9.213,9.2529,9.1333,9.1731,217000.0],["1992-02-12",9.213,9.2928,9.1731,9.2529,448600.0],["1992-02-13",9.213,9.2529,9.0136,9.0136,692600.0],["1992-02-14",9.0136,9.0136,8.7743,8.7743,227000.0],["1992-02-18",8.7743,8.8142,8.6148,8.7743,503600.0],["1992-02-19",8.8142,8.894,8.7743,8.7743,430200.0],["1992-02-20",8.7743,8.8541,8.7344,8.8142,185400.0],["1992-02-21",8.8142,8.8541,8.6547,8.6547,299200.0],["1992-02-24",8.5749,8.6148,8.4553,8.535,330400.0],["1992-02-25",8.6148,8.6547,8.535,8.535,405600.0],["1992-02-26",8.5749,8.6148,8.4951,8.6148,148800.0],["1992-02-27",8.7344,8.8142,8.6547,8.8142,544000.0],["1992-02-28",8.8142,8.8541,8.7344,8.7743,401400.0],["1992-03-02",8.6946,8.7344,8.6547,8.6946,676800.0],["1992-03-03",8.6946,8.6946,8.6547,8.6946,410400.0],["1992-03-04",8.6946,8.7344,8.6547,8.6946,456200.0],["1992-03-05",8.6547,8.6946,8.6148,8.6547,362200.0],["1992-03-06",8.5749,8.6547,8.535,8.6547,378200.0],["1992-03-09",8.6148,8.6148,8.4154,8.4154,442000.0],["1992-03-10",8.4154,8.4951,8.3356,8.4951,490800.0],["1992-03-11",8.4951,8.5749,8.4154,8.4951,367800.0],["1992-03-12",8.3755,8.3755,8.216,8.216,290200.0],["1992-03-13",8.216,8.3356,8.216,8.2558,232800.0],["1992-03-16",8.1761,8.1761,7.9368,7.9368,1005800.0],["1992-03-17",7.857,7.8969,7.6975,7.8171,1171200.0],["1992-03-18",8.0165,8.0564,7.857,7.857,631800.0],["1992-03-19",7.857,7.857,7.7772,7.8171,676200.0],["1992-03-20",7.857,7.8969,7.7772,7.8171,758200.0],["1992-03-23",7.8969,7.8969,7.8171,7.8171,273400.0],["1992-03-24",7.857,7.8969,7.7374,7.857,313000.0],["1992-03-25",7.8969,7.9766,7.8969,7.9368,251600.0],["1992-03-26",7.9368,7.9368,7.8171,7.8171,533600.0],["1992-03-27",7.8171,7.8969,7.8171,7.8969,214400.0],["1992-03-30",7.9368,7.9368,7.8969,7.8969,114200.0],["1992-03-31",7.9368,8.0165,7.8969,7.9766,321200.0],["1992-04-01",8.0564,8.0564,8.0165,8.0165,589000.0],["1992-04-02",8.0165,8.0564,7.9767,8.0564,187600.0],["1992-04-03",8.0165,8.0963,8.0165,8.0165,240000.0],["1992-04-06",8.0564,8.0564,7.9368,7.9766,453400.0],["1992-04-07",7.9368,7.9767,7.5778,7.5778,952400.0],["1992-04-08",7.5379,7.6177,7.4981,7.4981,803600.0],["1992-04-09",7.5778,7.857,7.5778,7.8171,380000.0],["1992-04-10",7.8969,7.9766,7.8969,7.9368,361800.0],["1992-04-13",7.9368,7.9766,7.8969,7.9766,206200.0],["1992-04-14",7.9766,7.9766,7.8969,7.9368,342400.0],["1992-04-15",7.9368,7.9368,7.4183,7.4582,901200.0],["1992-04-16",7.4582,7.4582,7.3784,7.3784,344600.0],["1992-04-20",7.4582,7.4582,7.3385,7.3385,375400.0],["1992-04-21",7.3784,7.6177,7.2986,7.5379,697600.0],["1992-04-22",7.4582,7.4582,7.3784,7.3784,315400.0],["1992-04-23",7.4582,7.4981,7.3385,7.4183,312800.0],["1992-04-24",7.2986,7.4183,7.2986,7.3784,185600.0],["1992-04-27",7.3784,7.4183,7.1391,7.179,689800.0],["1992-04-28",7.2189,7.2588,7.179,7.2588,245000.0],["1992-04-29",7.1391,7.2189,7.0992,7.179,345800.0],["1992-04-30",7.179,7.2986,7.0593,7.2588,1238400.0],["1992-05-01",7.2189,7.3784,7.2189,7.3385,1312200.0],["1992-05-04",7.2986,7.3385,7.2189,7.2986,438600.0],["1992-05-05",7.3784,7.4981,7.3385,7.4981,1226400.0],["1992-05-06",7.6177,7.7772,7.5778,7.6975,2574800.0],["1992-05-07",7.6975,7.7374,7.6177,7.6975,868800.0],["1992-05-08",7.7374,7.8969,7.4981,7.857,1005200.0],["1992-05-11",7.8969,7.9368,7.7772,7.7772,353400.0],["1992-05-12",7.7374,7.857,7.6975,7.8171,501600.0],["1992-05-13",7.8171,7.8969,7.8171,7.8171,284600.0],["1992-05-14",7.9368,8.0963,7.9368,8.0963,1766200.0],["1992-05-15",8.1362,8.1362,8.0165,8.0564,919400.0],["1992-05-18",8.0564,8.0963,7.9767,8.0165,550000.0],["1992-05-19",8.1362,8.1761,7.857,7.9368,691800.0],["1992-05-20",7.9767,7.9767,7.857,7.857,315000.0],["1992-05-21",7.857,7.857,7.7772,7.8171,359200.0],["1992-05-22",7.8969,8.0165,7.857,8.0165,349800.0],["1992-05-26",8.0373,8.2373,8.0373,8.1573,947000.0],["1992-05-27",8.1973,8.2772,8.1573,8.2373,954000.0],["1992-05-28",8.1573,8.1573,8.0373,8.0373,206600.0],["1992-05-29",8.0773,8.0773,7.9174,7.9174,565800.0],["1992-06-01",7.9574,8.1173,7.9174,8.1173,382400.0],["1992-06-02",8.1573,8.2373,8.1173,8.2373,691800.0],["1992-06-03",8.2772,8.3572,8.2373,8.2772,908200.0],["1992-06-04",8.3172,8.3572,8.1973,8.2373,540200.0],["1992-06-05",8.2373,8.2773,8.0773,8.1573,439200.0],["1992-06-08",8.2373,8.3172,8.1973,8.2772,463400.0],["1992-06-09",8.2772,8.5572,8.2373,8.5572,930600.0],["1992-06-10",8.5971,8.5971,8.3572,8.4372,361600.0],["1992-06-11",8.4772,8.5971,8.3972,8.5971,902600.0],["1992-06-12",8.5971,8.7571,8.5172,8.7171,1092800.0],["1992-06-15",8.6771,8.877,8.6771,8.877,734800.0],["1992-06-16",8.7971,8.8771,8.7571,8.7571,681600.0],["1992-06-17",8.7971,8.8371,8.6371,8.6371,530600.0],["1992-06-18",8.5971,8.7971,8.4372,8.7171,567000.0],["1992-06-19",8.7971,8.8371,8.5572,8.5572,601400.0],["1992-06-22",8.6371,8.7571,8.5572,8.7571,735000.0],["1992-06-23",8.7971,8.8371,8.7571,8.8371,711200.0],["1992-06-24",8.8371,8.8371,8.7171,8.7171,253000.0],["1992-06-25",8.7971,8.8371,8.7571,8.7971,218200.0],["1992-06-26",8.7571,8.8771,8.7571,8.7571,332800.0],["1992-06-29",8.7171,8.8771,8.7171,8.8371,345200.0],["1992-06-30",8.8371,8.877,8.7571,8.877,679000.0],["1992-07-01",8.917,9.037,8.917,8.997,730600.0],["1992-07-02",9.157,9.1969,8.997,9.037,618200.0],["1992-07-06",8.997,9.117,8.997,9.117,1132200.0],["1992-07-07",9.077,9.077,8.997,8.997,548000.0],["1992-07-08",9.077,9.077,8.917,8.997,657200.0],["1992-07-09",8.957,9.077,8.877,9.037,783600.0],["1992-07-10",9.117,9.117,8.997,9.077,590200.0],["1992-07-13",9.037,9.117,9.037,9.077,259400.0],["1992-07-14",9.117,9.1969,9.077,9.1969,952400.0],["1992-07-15",9.1969,9.3169,9.157,9.3169,917800.0],["1992-07-16",9.3169,9.3569,9.1969,9.2769,808400.0],["1992-07-17",9.3969,9.4769,9.3569,9.3569,1384800.0],["1992-07-20",9.4369,9.4768,9.2369,9.2769,1117200.0],["1992-07-21",9.1969,9.2369,9.117,9.1969,984000.0],["1992-07-22",9.2769,9.2769,9.1969,9.2369,689000.0],["1992-07-23",9.2369,9.3169,9.1969,9.1969,416600.0],["1992-07-24",9.117,9.1969,9.077,9.1969,1279400.0],["1992-07-27",9.157,9.2369,9.117,9.1969,356800.0],["1992-07-28",9.2769,9.4369,9.2369,9.3969,1229800.0],["1992-07-29",9.3969,9.3969,9.2369,9.2369,1234200.0],["1992-07-30",9.1969,9.2369,9.157,9.157,311400.0],["1992-07-31",9.1969,9.3569,9.1969,9.2369,471600.0],["1992-08-03",9.1969,9.2369,8.997,9.037,395400.0],["1992-08-04",9.037,9.1969,8.997,9.1969,880800.0],["1992-08-05",9.117,9.1969,9.117,9.157,295000.0],["1992-08-06",9.117,9.4768,9.077,9.4768,698600.0],["1992-08-07",9.4369,9.6768,9.3969,9.5168,1053600.0],["1992-08-10",9.4768,9.4768,9.3569,9.4369,262200.0],["1992-08-11",9.3569,9.3969,9.3169,9.3569,701800.0],["1992-08-12",9.2769,9.2769,8.7971,8.877,1538600.0],["1992-08-13",8.7971,8.8771,8.5971,8.5971,1676800.0],["1992-08-14",8.7171,8.8371,8.6771,8.7571,500000.0],["1992-08-17",8.8371,8.877,8.7971,8.877,397800.0],["1992-08-18",8.8371,8.8371,8.7171,8.7571,120200.0],["1992-08-19",8.7971,8.8771,8.7171,8.8371,304200.0],["1992-08-20",8.7971,8.877,8.7571,8.877,189000.0],["1992-08-21",8.8371,9.077,8.8371,9.037,375000.0],["1992-08-24",9.2769,9.2769,9.1969,9.2369,1151200.0],["1992-08-25",9.2369,9.3169,9.1969,9.2369,363800.0],["1992-08-26",9.1969,9.2769,9.1969,9.2769,320400.0],["1992-08-27",9.2769,9.4768,9.2769,9.4768,380000.0],["1992-08-28",9.4768,9.7967,9.4768,9.7568,1001600.0],["1992-08-31",9.8367,10.0367,9.7967,9.8767,838600.0],["1992-09-01",9.8367,10.0766,9.7967,10.0766,807200.0],["1992-09-02",9.9967,10.0367,9.7168,9.8367,575800.0],["1992-09-03",9.7967,9.8767,9.6368,9.7967,556000.0],["1992-09-04",9.7967,9.9167,9.7568,9.8367,193600.0],["1992-09-08",9.8367,9.8767,9.7967,9.7967,452600.0],["1992-09-09",9.8367,9.8367,9.6768,9.6768,724400.0],["1992-09-10",9.6368,9.8767,9.6368,9.7967,705600.0],["1992-09-11",9.7168,9.7168,9.5968,9.6368,765600.0],["1992-09-14",9.7967,9.8367,9.7168,9.8367,876600.0],["1992-09-15",9.7967,10.1566,9.7967,10.1166,1297800.0],["1992-09-16",10.1966,10.4365,9.9967,10.4365,2460200.0],["1992-09-17",10.3566,10.3566,10.1566,10.1966,933000.0],["1992-09-18",10.1166,10.2766,10.1166,10.1566,1176800.0],["1992-09-21",10.0766,10.1166,9.8367,9.9167,697800.0],["1992-09-22",9.9967,10.0767,9.9567,9.9967,558400.0],["1992-09-23",9.9167,10.0367,9.9167,9.9567,525600.0],["1992-09-24",9.9167,9.9567,9.8367,9.9167,338800.0],["1992-09-25",9.9567,9.9567,9.7967,9.8767,696200.0],["1992-09-28",9.9167,9.9167,9.7568,9.7568,260200.0],["1992-09-29",9.7568,9.8367,9.7568,9.7967,594800.0],["1992-09-30",9.7967,9.8367,9.5968,9.6768,365800.0],["1992-10-01",9.6768,9.6768,9.4369,9.5568,804000.0],["1992-10-02",9.5168,9.5568,9.3569,9.5168,552200.0],["1992-10-05",9.5968,9.7967,9.5968,9.7168,1170200.0],["1992-10-06",9.6768,9.6768,9.5968,9.6768,446600.0],["1992-10-07",9.6768,9.7168,9.5968,9.6768,751000.0],["1992-10-08",9.6368,9.6768,9.5968,9.6368,559800.0],["1992-10-09",9.5968,9.7568,9.5968,9.7168,283600.0],["1992-10-12",9.5968,9.6368,9.4768,9.4768,408400.0],["1992-10-13",9.4369,9.5168,9.3969,9.5168,613600.0],["1992-10-14",9.5168,9.5568,9.4369,9.4369,237000.0],["1992-10-15",9.3569,9.4768,9.3569,9.4768,300200.0],["1992-10-16",9.4768,9.6368,9.4768,9.5968,676000.0],["1992-10-19",9.5968,9.9167,9.5968,9.7967,800800.0],["1992-10-20",9.8767,9.9567,9.8767,9.9167,503000.0],["1992-10-21",9.9567,9.9567,9.7967,9.8367,618600.0],["1992-10-22",9.6368,9.7168,9.5568,9.6368,693800.0],["1992-10-23",9.6368,9.6368,9.5968,9.6368,136600.0],["1992-10-26",9.5568,9.5568,9.4769,9.5168,300800.0],["1992-10-27",9.4369,9.5168,9.3969,9.3969,374800.0],["1992-10-28",9.4369,9.4768,9.3569,9.4369,984000.0],["1992-10-29",9.4369,9.4768,9.4369,9.4768,271200.0],["1992-10-30",9.4369,9.4768,9.3969,9.4768,444000.0],["1992-11-02",9.4769,9.5568,9.4769,9.5568,283400.0],["1992-11-03",9.5168,9.8367,9.4768,9.8367,1010000.0],["1992-11-04",9.7568,9.9167,9.7568,9.8767,678200.0],["1992-11-05",9.8767,9.9567,9.7568,9.7967,726000.0],["1992-11-06",9.7568,9.7568,9.5568,9.7168,250200.0],["1992-11-09",9.7168,9.7168,9.4769,9.5168,302000.0],["1992-11-10",9.3569,9.3569,9.037,9.117,1534400.0],["1992-11-11",9.117,9.1969,8.957,8.957,1163000.0],["1992-11-12",8.957,9.117,8.957,9.037,838000.0],["1992-11-13",9.077,9.157,8.997,9.077,650200.0],["1992-11-16",9.117,9.157,9.037,9.077,447200.0],["1992-11-17",9.077,9.077,8.877,8.877,531600.0],["1992-11-18",8.917,9.077,8.917,8.917,385800.0],["1992-11-19",8.877,8.917,8.7571,8.7971,345000.0],["1992-11-20",8.8371,8.957,8.8371,8.877,514400.0],["1992-11-23",8.8371,8.8771,8.7571,8.8371,407000.0],["1992-11-24",8.8579,8.8579,8.5773,8.6575,1176800.0],["1992-11-25",8.6976,8.7377,8.6174,8.6575,743800.0],["1992-11-27",8.6976,8.898,8.6976,8.8579,403200.0],["1992-11-30",8.9381,8.9781,8.8579,8.9781,563400.0],["1992-12-01",8.9781,9.0182,8.9381,9.0182,835600.0],["1992-12-02",9.0182,9.1786,9.0182,9.1385,973400.0],["1992-12-03",9.1385,9.3389,9.1385,9.3389,824400.0],["1992-12-04",9.3389,9.419,9.3389,9.3389,727800.0],["1992-12-07",9.379,9.379,9.2988,9.379,573400.0],["1992-12-08",9.3389,9.379,9.2587,9.2988,598200.0],["1992-12-09",9.2186,9.2587,9.1786,9.2587,388400.0],["1992-12-10",9.2587,9.379,9.2186,9.3389,464000.0],["1992-12-11",9.379,9.4591,9.3389,9.3389,418200.0],["1992-12-14",9.4591,9.5393,9.419,9.4992,414400.0],["1992-12-15",9.4591,9.5393,9.419,9.4992,598400.0],["1992-12-16",9.5794,9.6996,9.5794,9.6595,667200.0],["1992-12-17",9.7397,9.7798,9.6595,9.7798,573400.0],["1992-12-18",9.7798,9.7798,9.6996,9.7798,807400.0],["1992-12-21",9.6194,9.7397,9.6194,9.6996,574800.0],["1992-12-22",9.6194,9.6595,9.5794,9.6194,485200.0],["1992-12-23",9.6595,9.6996,9.5794,9.6194,669200.0],["1992-12-24",9.5794,9.6996,9.5794,9.6996,127400.0],["1992-12-28",9.6595,9.7397,9.6595,9.7397,302400.0],["1992-12-29",9.7397,9.7397,9.6194,9.7397,468600.0],["1992-12-30",9.6595,9.9,9.6595,9.8198,725000.0],["1992-12-31",9.7798,9.9401,9.7798,9.9401,778800.0],["1993-01-04",9.8599,9.8599,9.6194,9.7397,1424000.0],["1993-01-05",9.7798,9.7798,9.6996,9.7397,546600.0],["1993-01-06",9.7397,9.7397,9.4992,9.4992,1694600.0],["1993-01-07",9.4992,9.5794,9.4591,9.5393,910400.0],["1993-01-08",9.5393,9.5393,9.419,9.4591,422200.0],["1993-01-11",9.4591,9.4591,9.2186,9.2988,605600.0],["1993-01-12",9.2988,9.379,9.1785,9.2186,1030000.0],["1993-01-13",9.1385,9.2186,9.0583,9.1385,1086800.0],["1993-01-14",9.1785,9.1785,8.9381,8.9381,838600.0],["1993-01-15",8.9381,8.9381,8.8178,8.898,1412000.0],["1993-01-18",8.9381,8.9381,8.7377,8.7377,702000.0],["1993-01-19",8.8178,8.898,8.8178,8.8178,998400.0],["1993-01-20",8.8579,9.1785,8.8579,9.1785,1650800.0],["1993-01-21",9.1785,9.1785,8.898,8.9381,1210600.0],["1993-01-22",8.898,9.0984,8.898,9.0182,981400.0],["1993-01-25",9.0182,9.0583,8.9781,9.0182,886200.0],["1993-01-26",9.2587,9.379,9.1385,9.3389,1687600.0],["1993-01-27",9.2988,9.3389,9.2186,9.2587,649400.0],["1993-01-28",9.2988,9.3389,9.2186,9.2988,440800.0],["1993-01-29",9.379,9.419,9.2988,9.379,570000.0],["1993-02-01",9.379,9.4591,9.3389,9.419,34800.0],["1993-02-02",9.4591,9.6996,9.4591,9.6996,1062800.0],["1993-02-03",9.5794,9.7397,9.5794,9.6996,901800.0],["1993-02-04",9.7798,9.9401,9.7798,9.8599,2026000.0],["1993-02-05",9.8599,10.1004,9.7397,10.1004,2053200.0],["1993-02-08",10.1806,10.2207,9.9802,10.0603,945600.0],["1993-02-09",10.0203,10.4211,9.9401,10.2607,1618000.0],["1993-02-10",10.4211,10.7417,10.381,10.7417,3160000.0],["1993-02-11",10.7016,10.8219,10.5413,10.6215,1163800.0],["1993-02-12",10.5814,10.5814,10.381,10.5012,1060600.0],["1993-02-16",10.5814,10.7417,10.5814,10.6215,1217000.0],["1993-02-17",10.5814,10.5814,10.5012,10.5814,766000.0],["1993-02-18",10.5814,10.6215,10.5012,10.5814,675600.0],["1993-02-19",10.5814,10.6215,10.5413,10.5814,468600.0],["1993-02-22",10.5012,10.862,10.5012,10.6215,1248800.0],["1993-02-23",10.862,11.1826,10.8219,11.1425,990800.0],["1993-02-24",11.1024,11.383,11.0624,11.2227,1356600.0],["1993-02-25",11.3028,11.3429,11.0624,11.1826,679000.0],["1993-02-26",11.1024,11.1425,10.9421,11.0223,637200.0],["1993-03-01",11.0624,11.0624,10.9421,10.9421,513000.0],["1993-03-02",10.9822,11.2227,10.9822,11.2227,591300.0],["1993-03-03",11.2227,11.383,11.2227,11.2227,373200.0],["1993-03-04",11.3028,11.383,11.2227,11.2227,444200.0],["1993-03-05",11.3028,11.5433,11.3028,11.383,611200.0],["1993-03-08",11.1425,11.3028,11.1425,11.1425,471800.0],["1993-03-09",11.2227,11.3028,11.0624,11.2227,419700.0],["1993-03-10",11.2227,11.2227,10.9822,11.1425,379300.0],["1993-03-11",11.0624,11.3028,10.902,10.902,1027800.0],["1993-03-12",10.4211,10.4211,9.4591,10.2607,5947400.0],["1993-03-15",10.2607,10.5814,10.2607,10.5814,1356600.0],["1993-03-16",10.4211,10.5012,10.0203,10.0203,1482700.0],["1993-03-17",10.0203,10.1806,9.7798,10.1004,1116600.0],["1993-03-18",10.1004,10.3409,10.1004,10.1004,1203400.0],["1993-03-19",10.2607,10.5012,10.1806,10.4211,1553000.0],["1993-03-22",10.6615,10.902,10.5012,10.8219,1611400.0],["1993-03-23",10.7417,10.8219,10.6615,10.8219,917100.0],["1993-03-24",10.7417,11.0624,10.6616,10.9822,863600.0],["1993-03-25",10.9822,11.0624,10.902,10.902,820900.0],["1993-03-26",10.902,10.9822,10.8219,10.902,498800.0],["1993-03-29",10.902,10.9822,10.6616,10.7417,413000.0],["1993-03-30",11.0624,11.2227,10.9822,11.0624,1235000.0],["1993-03-31",11.383,11.383,11.1425,11.383,1381500.0],["1993-04-01",11.383,11.7838,11.3028,11.7037,1547700.0],["1993-04-02",12.0243,12.1045,11.7037,11.7838,1959700.0],["1993-04-05",11.7037,11.864,11.5433,11.7838,585100.0],["1993-04-06",11.7838,11.7838,11.6235,11.7037,663300.0],["1993-04-07",11.7037,11.864,11.6235,11.864,599600.0],["1993-04-08",11.864,11.9441,11.4632,11.5433,1198900.0],["1993-04-12",11.3028,11.5433,11.3028,11.5433,820200.0],["1993-04-13",11.5433,11.7037,11.4632,11.5433,558000.0],["1993-04-14",11.5433,11.9441,11.5433,11.7037,881900.0],["1993-04-15",11.7838,11.864,11.5433,11.6235,650300.0],["1993-04-16",11.7838,11.864,11.7037,11.7838,409200.0],["1993-04-19",11.7838,11.9441,11.7838,11.9441,807700.0],["1993-04-20",12.0243,12.1846,11.9441,12.1045,857600.0],["1993-04-21",12.0243,12.1846,11.9441,12.1045,448000.0],["1993-04-22",12.0243,12.5053,12.0243,12.5053,637400.0],["1993-04-23",12.8259,13.1466,12.7458,13.1466,2268000.0],["1993-04-26",13.4672,13.6275,12.8259,13.1466,2653000.0],["1993-04-27",13.1466,13.2267,12.9061,12.9061,1034800.0],["1993-04-28",12.8259,13.7077,12.6656,13.7077,1539600.0],["1993-04-29",13.9482,13.9482,13.5474,13.9482,1382600.0],["1993-04-30",13.7879,14.349,13.7879,14.2688,1562500.0],["1993-05-03",14.4292,14.4292,13.5474,13.6275,1607900.0],["1993-05-04",13.6275,13.7077,13.3069,13.5474,1239000.0],["1993-05-05",13.6275,13.7077,13.3069,13.5474,782700.0],["1993-05-06",13.5474,13.7879,13.5474,13.7879,1278600.0],["1993-05-07",13.7077,13.868,13.6275,13.7077,1058900.0],["1993-05-10",13.868,13.9482,13.7077,13.9482,879000.0],["1993-05-11",13.868,13.9482,13.7077,13.7879,933600.0],["1993-05-12",13.9482,14.6697,13.7077,14.5093,2295100.0],["1993-05-13",14.83,15.2308,14.6697,14.83,3981400.0],["1993-05-14",14.7498,14.7498,14.2688,14.7498,1713800.0],["1993-05-17",14.7498,14.83,14.1887,14.2688,1205600.0],["1993-05-18",14.2688,15.2308,14.1887,15.2308,2563100.0],["1993-05-19",15.3911,15.4713,14.2688,14.349,3370300.0],["1993-05-20",14.2688,14.4292,13.9482,14.1887,1842300.0],["1993-05-21",14.2688,14.6696,14.1887,14.6696,1363200.0],["1993-05-24",14.8559,14.9363,13.9726,14.0529,1484100.0],["1993-05-25",14.2135,14.5347,14.2135,14.5347,840700.0],["1993-05-26",14.2135,14.4544,14.0529,14.4544,928600.0],["1993-05-27",14.4544,14.615,14.0529,14.5347,1792000.0],["1993-05-28",14.2938,15.0166,14.2938,14.6954,1772100.0],["1993-06-01",14.7756,14.856,14.0529,14.1332,1641900.0],["1993-06-02",14.0529,14.3741,13.9726,14.1332,1858600.0],["1993-06-03",14.4544,14.4544,14.2938,14.3741,511100.0],["1993-06-04",14.5347,14.615,14.3741,14.3741,461400.0],["1993-06-07",14.2135,14.4544,14.2135,14.3741,708300.0],["1993-06-08",14.4544,14.5347,14.0529,14.2135,1113600.0],["1993-06-09",13.9726,14.2135,13.8923,14.1332,440300.0],["1993-06-10",14.0529,14.1332,13.7317,14.0529,1043500.0],["1993-06-11",14.1332,14.2135,13.5711,13.5711,958900.0],["1993-06-14",13.4908,13.812,13.2499,13.812,2115800.0],["1993-06-15",13.7317,14.2938,13.7317,14.2938,2011300.0],["1993-06-16",14.2938,14.4544,14.1332,14.4544,1003600.0],["1993-06-17",14.4544,14.615,14.3741,14.5347,695100.0],["1993-06-18",14.4544,14.615,14.2938,14.2938,527800.0],["1993-06-21",14.4544,14.615,14.2938,14.615,755900.0],["1993-06-22",14.615,14.7756,14.3741,14.615,720700.0],["1993-06-23",14.615,15.0969,14.5347,15.0969,1845300.0],["1993-06-24",15.0166,15.4181,14.9362,15.4181,1636900.0],["1993-06-25",15.4181,15.7393,15.4181,15.7393,1824700.0],["1993-06-28",15.7393,15.8196,15.4181,15.7393,1091200.0],["1993-06-29",15.7393,16.3817,15.659,16.3817,1398900.0],["1993-06-30",16.3817,16.3817,16.1408,16.2211,804300.0],["1993-07-01",16.3014,16.7029,16.3014,16.5423,2164800.0],["1993-07-02",16.7029,16.7832,16.3817,16.6226,1858500.0],["1993-07-06",16.8635,17.0241,16.7029,17.0241,1282100.0],["1993-07-07",17.1044,17.1847,16.7029,16.9438,1912100.0],["1993-07-08",16.7832,16.7832,15.8196,15.8196,1305700.0],["1993-07-09",15.659,16.0605,15.5787,15.8999,1432300.0],["1993-07-12",15.8999,16.2211,15.8999,16.0605,927000.0],["1993-07-13",15.8999,16.0605,15.8196,15.8999,985500.0],["1993-07-14",16.0605,16.0605,15.4984,15.5787,1603500.0],["1993-07-15",15.5787,15.8196,15.4984,15.659,985500.0],["1993-07-16",15.4984,15.5787,15.3378,15.4181,515000.0],["1993-07-19",15.659,15.659,15.3378,15.3378,747200.0],["1993-07-20",15.4181,15.659,15.4181,15.5787,872300.0],["1993-07-21",15.7393,15.7393,15.4984,15.5787,729100.0],["1993-07-22",15.4181,15.4984,15.2575,15.4181,1176500.0],["1993-07-23",15.4984,15.5787,15.4181,15.5787,506300.0],["1993-07-26",15.5787,16.2211,15.5787,16.2211,1152900.0],["1993-07-27",16.2211,16.7029,16.2211,16.6226,1163300.0],["1993-07-28",16.7832,17.0241,16.7832,16.8635,1359700.0],["1993-07-29",16.8635,17.6665,16.5423,17.5862,1828100.0],["1993-07-30",17.7468,17.9877,17.6665,17.9074,2352200.0],["1993-08-02",17.9074,18.3089,17.4256,18.3089,1214900.0],["1993-08-03",17.7468,17.9074,17.6665,17.7468,1023900.0],["1993-08-04",17.5862,17.6665,17.0241,17.1044,915300.0],["1993-08-05",16.0605,16.3817,15.4984,15.5787,4910100.0],["1993-08-06",15.7393,15.8999,15.4181,15.7393,2308900.0],["1993-08-09",16.3014,16.5423,16.1408,16.5423,1361600.0],["1993-08-10",16.3817,16.5423,16.1408,16.3817,1344900.0],["1993-08-11",16.0605,16.3014,15.9802,16.1408,1514900.0],["1993-08-12",16.1408,16.2211,15.4984,15.659,1627400.0],["1993-08-13",15.659,15.8196,15.4984,15.7393,775800.0],["1993-08-16",16.0605,16.1408,15.8196,15.9802,800100.0],["1993-08-17",15.8196,15.9802,15.8196,15.8999,444500.0],["1993-08-18",15.8999,16.2211,15.8999,16.2211,838500.0],["1993-08-19",16.2211,16.3817,15.9802,15.9802,641200.0],["1993-08-20",16.0605,16.3014,16.0605,16.2211,681900.0],["1993-08-23",16.2211,16.7029,16.1408,16.6226,940300.0],["1993-08-24",16.7029,16.9438,16.6226,16.7029,769700.0],["1993-08-25",16.6226,16.9438,16.5423,16.9438,1091600.0],["1993-08-26",16.7832,16.8635,16.0605,16.0605,1355300.0],["1993-08-27",16.2211,16.3817,16.0605,16.3014,596800.0],["1993-08-30",16.3817,16.7029,16.3817,16.6226,500900.0],["1993-08-31",16.7029,16.7029,16.3014,16.5423,703500.0],["1993-09-01",16.3817,16.3817,15.9802,16.3014,928400.0],["1993-09-02",16.2211,16.2211,15.5787,15.7393,1284100.0],["1993-09-03",15.4181,15.5787,15.3378,15.4181,1534900.0],["1993-09-07",14.9363,14.9363,13.9726,14.1332,2882000.0],["1993-09-08",14.2938,14.3741,13.812,14.2135,2466800.0],["1993-09-09",14.2135,14.3741,14.2135,14.2938,1436500.0],["1993-09-10",14.1332,14.2135,13.812,13.812,1263800.0],["1993-09-13",13.4908,13.5711,13.1696,13.4105,2553500.0],["1993-09-14",13.6514,13.9726,13.4908,13.8923,1731900.0],["1993-09-15",14.0529,14.3741,13.9726,14.2938,1280000.0],["1993-09-16",14.7756,14.7756,14.4544,14.4544,960400.0],["1993-09-17",14.5347,14.615,14.2938,14.3741,859400.0],["1993-09-20",14.4544,14.615,14.2938,14.3741,955000.0],["1993-09-21",14.2938,15.0969,14.0529,14.9363,2190100.0],["1993-09-22",14.4544,14.6954,14.3741,14.6954,857100.0],["1993-09-23",14.6953,14.9363,14.6953,14.9363,790700.0],["1993-09-24",14.7757,15.0166,14.6953,15.0166,637600.0],["1993-09-27",15.0166,15.0166,14.615,14.615,754100.0],["1993-09-28",14.6151,14.9363,14.6151,14.6954,670000.0],["1993-09-29",14.6953,14.6953,14.3741,14.4544,610300.0],["1993-09-30",14.615,14.856,14.4544,14.5347,841100.0],["1993-10-01",14.5347,14.615,14.0529,14.2135,498500.0],["1993-10-04",14.1332,14.4544,13.9726,14.3741,547600.0],["1993-10-05",14.4544,14.615,14.1332,14.2135,615900.0],["1993-10-06",14.5347,14.9363,14.4544,14.9363,1347800.0],["1993-10-07",15.0969,15.2575,14.9363,15.0969,1543600.0],["1993-10-08",15.1772,15.4984,15.0969,15.4984,1230100.0],["1993-10-11",15.659,15.7393,15.4181,15.4181,711100.0],["1993-10-12",15.4181,16.2211,15.3378,15.9802,1478800.0],["1993-10-13",16.0605,16.1408,15.9802,16.1408,1175200.0],["1993-10-14",16.1408,16.3014,15.8999,16.0605,1190900.0],["1993-10-15",16.0605,16.0605,15.8196,15.8196,615800.0],["1993-10-18",15.8999,16.5423,15.8999,16.2211,1654200.0],["1993-10-19",16.0605,16.6226,15.9802,16.5423,1300800.0],["1993-10-20",17.265,17.4256,17.1044,17.3453,2653400.0],["1993-10-21",17.3453,17.4256,16.7832,16.8635,1127300.0],["1993-10-22",16.7029,17.265,16.5423,17.265,1345600.0],["1993-10-25",17.265,17.4256,17.1044,17.265,983900.0],["1993-10-26",16.8635,17.9074,16.8635,17.9074,1478300.0],["1993-10-27",17.8271,17.9074,17.1847,17.1847,1440500.0],["1993-10-28",17.3453,17.4256,17.1044,17.265,743200.0],["1993-10-29",17.3453,17.5862,17.1847,17.4256,562200.0],["1993-11-01",16.9438,17.1044,16.7029,16.7029,1115400.0],["1993-11-02",16.8635,17.0241,16.5423,16.7029,1101200.0],["1993-11-03",16.7832,17.5059,16.7029,17.1847,1026600.0],["1993-11-04",17.9074,17.9074,17.5059,17.6665,1090700.0],["1993-11-05",17.9074,17.9877,17.1044,17.265,1404600.0],["1993-11-08",17.265,17.3453,17.1044,17.3453,617100.0],["1993-11-09",17.3453,17.6665,17.1847,17.5862,506800.0],["1993-11-10",17.5862,17.9877,17.5059,17.8271,1333800.0],["1993-11-11",18.7908,19.1923,18.4696,19.112,5276100.0],["1993-11-12",19.112,19.5135,18.8711,19.3529,16364800.0],["1993-11-15",19.2726,19.2726,19.0317,19.2726,2703100.0],["1993-11-16",19.2726,19.2726,18.8711,18.8711,2610300.0],["1993-11-17",18.6302,18.9514,18.2287,18.7908,2337000.0],["1993-11-18",18.9514,18.9514,17.7468,17.7468,3589600.0],["1993-11-19",18.068,18.068,17.8271,17.9074,2532900.0],["1993-11-22",17.9074,17.9877,17.7468,17.8271,1415400.0],["1993-11-23",17.6665,17.7468,17.5059,17.5059,1838100.0],["1993-11-24",17.5317,17.5317,17.3708,17.3708,1309500.0],["1993-11-26",17.3708,17.3708,17.0491,17.0491,550600.0],["1993-11-29",16.7275,16.8883,16.5666,16.647,2027500.0],["1993-11-30",16.7275,17.1296,16.647,16.9687,1334200.0],["1993-12-01",17.1296,17.5317,17.0491,17.5317,1392100.0],["1993-12-02",17.5317,17.6121,17.2904,17.3708,783900.0],["1993-12-03",17.3708,17.6121,17.3708,17.6121,1177100.0],["1993-12-06",17.4512,17.6925,17.21,17.21,494700.0],["1993-12-07",17.4513,17.5317,17.2904,17.4513,1005200.0],["1993-12-08",17.8534,18.175,17.8534,18.0946,3045200.0],["1993-12-09",18.175,18.2555,17.9338,17.9338,1767400.0],["1993-12-10",18.0142,18.0142,17.7729,17.9338,946800.0],["1993-12-13",18.2554,18.3359,18.175,18.2554,1735800.0],["1993-12-14",18.2555,18.2555,17.8533,17.9338,1171500.0],["1993-12-15",18.0142,18.175,17.8534,18.175,690000.0],["1993-12-16",18.0946,18.3359,18.0142,18.2554,1150800.0],["1993-12-17",18.3359,18.4163,18.175,18.2554,1387000.0],["1993-12-20",18.3359,18.5771,18.3359,18.4967,1194500.0],["1993-12-21",18.4967,18.4967,18.2554,18.3359,698000.0],["1993-12-22",18.2555,18.3359,18.0946,18.0946,724900.0],["1993-12-23",18.175,18.2554,18.0946,18.2554,386900.0],["1993-12-27",18.2555,18.5771,18.2555,18.5771,346800.0],["1993-12-28",18.5771,18.5771,18.3359,18.4163,388400.0],["1993-12-29",18.2555,18.5771,18.175,18.4967,802900.0],["1993-12-30",18.6575,18.738,18.4163,18.4163,671400.0],["1993-12-31",18.5771,18.5771,18.2554,18.2554,334600.0],["1994-01-03",18.4163,19.4618,18.3359,19.3813,1674200.0],["1994-01-04",19.5422,19.703,19.2205,19.5422,2085700.0],["1994-01-05",19.6226,19.7834,19.2205,19.4618,1962100.0],["1994-01-06",19.4618,19.6226,19.1401,19.5422,1657900.0],["1994-01-07",19.703,19.7834,18.8988,18.9792,1210900.0],["1994-01-10",18.9792,18.9792,18.4967,18.8184,1553300.0],["1994-01-11",18.8988,19.2205,18.8184,18.9792,1147400.0],["1994-01-12",18.9792,19.0597,18.8184,18.9792,865500.0],["1994-01-13",19.1401,19.5422,19.0597,19.4618,1154700.0],["1994-01-14",19.4618,19.5422,19.3009,19.4618,736200.0],["1994-01-17",19.6226,19.8639,19.6226,19.7834,872500.0],["1994-01-18",19.8639,19.9443,19.6226,19.7834,1013200.0],["1994-01-19",19.6226,19.8639,19.5422,19.703,732500.0],["1994-01-20",19.703,19.703,18.9792,18.9792,1068500.0],["1994-01-21",18.9792,19.1401,18.3359,18.5771,1681900.0],["1994-01-24",18.3359,18.6576,17.8534,18.0946,2357900.0],["1994-01-25",18.175,18.175,17.8533,17.9338,1247300.0],["1994-01-26",17.8534,18.2555,17.7729,18.175,1122700.0],["1994-01-27",18.175,18.2555,17.4513,17.6121,1051800.0],["1994-01-28",17.6121,17.6925,17.3708,17.5317,1090700.0],["1994-01-31",17.6121,18.0946,17.4512,17.9338,1271000.0],["1994-02-01",18.0142,18.4163,17.9338,18.4163,1457900.0],["1994-02-02",18.5771,18.5771,17.6925,17.7729,1940400.0],["1994-02-03",17.5317,17.7729,17.21,17.6121,2220500.0],["1994-02-04",17.7729,17.9338,17.1296,17.21,2354000.0],["1994-02-07",16.9687,17.21,16.4862,16.5666,1791300.0],["1994-02-08",16.647,16.8079,16.2449,16.4058,3136700.0],["1994-02-09",16.4058,16.7275,16.3254,16.7275,1666700.0],["1994-02-10",16.647,16.9687,16.5666,16.8883,1438000.0],["1994-02-11",16.8883,16.9687,16.4058,16.647,958800.0],["1994-02-14",16.8883,16.8883,16.4862,16.5666,1270800.0],["1994-02-15",16.4862,16.7275,16.2449,16.2449,1927100.0],["1994-02-16",16.3254,16.4862,16.2449,16.4862,1509900.0],["1994-02-17",16.5666,16.8883,16.2449,16.4058,2551000.0],["1994-02-18",16.2449,16.2449,15.8428,16.0037,2530900.0],["1994-02-22",15.9233,16.0037,15.2799,15.5212,1934800.0],["1994-02-23",15.5212,15.7624,15.2799,15.4407,1515700.0],["1994-02-24",15.4407,15.682,15.1995,15.4407,1488800.0],["1994-02-25",15.682,15.8428,15.5212,15.7624,1335600.0],["1994-02-28",16.0841,16.2449,16.0037,16.2449,1099400.0],["1994-03-01",16.1645,16.3254,15.9233,16.1645,1364200.0],["1994-03-02",15.9233,16.0037,15.5212,15.5212,1411200.0],["1994-03-03",15.6016,15.682,15.3603,15.682,1062400.0],["1994-03-04",15.6016,15.682,15.3603,15.4407,1169300.0],["1994-03-07",15.6016,15.682,15.2799,15.3603,1280000.0],["1994-03-08",15.3603,15.3603,15.1191,15.1191,1376900.0],["1994-03-09",15.0386,15.6016,14.8778,15.6016,1635700.0],["1994-03-10",15.7624,16.2449,15.682,16.2449,2397800.0],["1994-03-11",16.2449,16.2449,15.9233,15.9233,1220500.0],["1994-03-14",16.0841,16.1645,15.682,15.9233,947500.0],["1994-03-15",15.8428,15.9233,15.5212,15.7624,707300.0],["1994-03-16",15.682,15.7624,15.5212,15.5212,639800.0],["1994-03-17",15.4407,15.6016,15.3603,15.4407,510000.0],["1994-03-18",15.9233,16.0841,15.7624,16.0037,1550400.0],["1994-03-21",16.0037,16.0841,15.682,15.682,1149900.0],["1994-03-22",16.0841,16.1645,15.7624,16.0841,1235300.0],["1994-03-23",16.0841,16.4058,15.9233,16.2449,1211900.0],["1994-03-24",16.647,16.647,16.4058,16.5666,1790200.0],["1994-03-25",16.647,16.9687,16.5666,16.8079,2107200.0],["1994-03-28",16.7275,16.9687,16.647,16.7275,1425900.0],["1994-03-29",16.7275,16.8079,16.4862,16.4862,606600.0],["1994-03-30",16.4862,16.4862,16.0841,16.0841,784800.0],["1994-03-31",16.3254,16.4058,16.0841,16.3254,1878700.0],["1994-04-04",15.8428,16.0841,15.2799,15.2799,1289900.0],["1994-04-05",15.4407,15.682,15.3603,15.6016,1221800.0],["1994-04-06",15.6016,15.6016,15.1995,15.2799,984900.0],["1994-04-07",15.2799,15.2799,15.0386,15.2799,641400.0],["1994-04-08",15.3603,15.5212,15.1995,15.2799,733800.0],["1994-04-11",15.2799,15.2799,14.7974,14.8778,1634000.0],["1994-04-12",14.8778,15.1191,14.717,14.717,1079700.0],["1994-04-13",14.7974,14.8778,14.6365,14.717,963900.0],["1994-04-14",14.7974,14.9884,14.6365,14.9582,1052500.0],["1994-04-15",14.9582,15.0386,14.3953,14.4757,1447600.0],["1994-04-18",14.3953,14.6365,13.5911,13.6715,1680800.0],["1994-04-19",13.7519,13.7519,13.1085,13.5911,2591700.0],["1994-04-20",13.6715,13.7519,13.5106,13.6715,1505200.0],["1994-04-21",13.8323,13.9127,13.6715,13.7519,1288000.0],["1994-04-22",13.6715,13.7519,13.3498,13.6715,1013000.0],["1994-04-25",13.9127,14.154,13.7519,14.154,1041400.0],["1994-04-26",14.3953,14.5561,14.2344,14.3953,1260300.0],["1994-04-28",14.3953,14.7169,14.3148,14.6365,1260200.0],["1994-04-29",14.8778,14.9582,14.717,14.7974,1003000.0],["1994-05-02",14.8778,14.9582,14.4757,14.6365,695700.0],["1994-05-03",14.6365,14.6365,14.3953,14.5561,469600.0],["1994-05-04",14.3953,14.7169,14.3148,14.6365,906700.0],["1994-05-05",14.5561,14.7974,14.4757,14.5561,828300.0],["1994-05-06",14.4757,15.4407,14.4757,15.2799,2261600.0],["1994-05-09",15.2799,15.3603,15.0386,15.1995,1360600.0],["1994-05-10",15.0386,15.1191,14.7974,14.8778,649700.0],["1994-05-11",14.9582,15.3603,14.9582,14.9582,769700.0],["1994-05-12",14.9582,14.9582,14.6365,14.8778,489200.0],["1994-05-13",14.8778,15.0386,14.5561,14.5561,635400.0],["1994-05-16",14.7974,15.0386,14.5561,14.8778,904800.0],["1994-05-17",14.8778,15.0386,14.717,14.717,980700.0],["1994-05-18",14.6365,15.1191,14.6365,14.8778,1234900.0],["1994-05-19",14.9582,15.3101,14.9582,15.2799,1333200.0],["1994-05-20",15.4407,16.0037,15.3603,16.0037,2159200.0],["1994-05-23",16.3254,16.4058,16.1645,16.4058,1485500.0],["1994-05-24",16.2449,16.2449,15.682,15.7624,1311500.0],["1994-05-25",15.8752,15.9558,15.3917,15.4723,1023900.0],["1994-05-26",15.3917,15.4723,15.15,15.3111,954900.0],["1994-05-27",15.3917,15.6335,15.2306,15.4723,645200.0],["1994-05-31",15.6335,16.0364,15.6335,15.9558,1124400.0],["1994-06-01",15.8752,15.8752,15.4723,15.4723,688200.0],["1994-06-02",15.4723,15.6335,15.3111,15.3917,480100.0],["1994-06-03",15.3111,15.3917,15.0694,15.15,394800.0],["1994-06-06",15.2306,15.2306,14.9082,14.9888,452200.0],["1994-06-07",15.0694,15.0694,14.8276,15.0694,700500.0],["1994-06-08",14.9888,15.15,14.8276,14.8276,573400.0],["1994-06-09",14.9082,15.15,14.8276,14.9888,690900.0],["1994-06-10",15.0694,15.0694,14.8276,14.9888,340700.0],["1994-06-13",14.8276,15.2306,14.8276,15.2306,862800.0],["1994-06-14",15.2306,15.3917,15.15,15.3111,428700.0],["1994-06-15",15.3917,15.7947,15.3111,15.6335,904200.0],["1994-06-16",15.6335,15.7947,15.3917,15.4723,393400.0],["1994-06-17",15.6335,15.9558,15.5529,15.7947,1847700.0],["1994-06-20",15.8752,15.8752,15.6335,15.6335,1116600.0],["1994-06-21",15.7141,15.9558,15.6335,15.8752,1808000.0],["1994-06-22",15.7947,15.8752,15.5529,15.6335,981200.0],["1994-06-23",15.7141,15.8752,15.5529,15.7947,616600.0],["1994-06-24",15.7947,15.9558,15.5529,15.6335,679500.0],["1994-06-27",15.5529,15.5529,15.15,15.3917,750300.0],["1994-06-28",15.5529,15.6335,15.15,15.15,715500.0],["1994-06-29",15.2306,15.8752,15.0694,15.3917,653500.0],["1994-06-30",15.4723,15.7141,15.3111,15.3917,579800.0],["1994-07-01",15.3917,15.5529,15.3111,15.4723,259900.0],["1994-07-05",15.4723,15.5529,14.9888,15.0694,418200.0],["1994-07-06",14.9888,15.0694,14.6665,15.0694,606600.0],["1994-07-07",14.9888,14.9888,14.7471,14.7471,701400.0],["1994-07-08",14.747,14.747,14.3441,14.5053,735000.0],["1994-07-11",14.5859,14.8276,14.5859,14.7471,1493900.0],["1994-07-12",14.6665,14.9082,14.5859,14.5859,856800.0],["1994-07-13",14.6665,14.6665,14.4247,14.5053,549900.0],["1994-07-14",14.5859,14.6665,14.2635,14.3441,1726900.0],["1994-07-15",14.5053,14.5859,14.3441,14.5859,660800.0],["1994-07-18",14.5859,14.6665,14.4247,14.5859,557100.0],["1994-07-19",14.5053,15.0694,14.3441,15.0694,1046600.0],["1994-07-20",15.0694,15.3917,14.9888,15.3111,1217800.0],["1994-07-21",15.3111,15.4723,15.15,15.3111,722300.0],["1994-07-22",15.15,15.3111,15.0694,15.15,359500.0],["1994-07-25",14.8276,14.8276,14.5859,14.7471,616200.0],["1994-07-26",14.7471,14.7471,14.5859,14.7471,666800.0],["1994-07-27",14.8276,14.9888,14.6665,14.9888,862700.0],["1994-07-28",14.9082,14.9888,14.7471,14.8276,647900.0],["1994-07-29",14.9082,14.9082,14.4247,14.5053,881200.0],["1994-08-01",14.5053,14.6665,14.4247,14.5053,583500.0],["1994-08-02",14.4247,14.4549,14.1829,14.2635,700100.0],["1994-08-03",14.2635,14.4247,14.1829,14.2635,472700.0],["1994-08-04",14.2635,14.5053,14.1829,14.5053,1031900.0],["1994-08-05",14.5859,14.6665,14.2635,14.3844,668100.0],["1994-08-08",14.4247,14.5053,14.2635,14.2635,345200.0],["1994-08-09",14.5053,14.5053,14.2635,14.3441,951900.0],["1994-08-10",14.4247,14.4247,14.0218,14.1024,808600.0],["1994-08-11",14.183,14.3441,14.1024,14.183,935100.0],["1994-08-12",14.1024,14.183,13.9412,14.183,553800.0],["1994-08-15",14.183,14.2635,14.1024,14.183,277300.0],["1994-08-16",14.1024,14.2635,14.0218,14.183,663000.0],["1994-08-17",14.1024,14.2635,14.0218,14.0218,557800.0],["1994-08-18",14.183,14.4247,14.183,14.3441,869200.0],["1994-08-19",14.4247,14.5053,14.2635,14.4247,1105000.0],["1994-08-22",14.4247,14.5053,14.2635,14.3441,776200.0],["1994-08-23",14.2635,14.2635,14.1024,14.183,600300.0],["1994-08-24",14.3441,14.5859,13.8606,13.9412,2389300.0],["1994-08-25",13.8606,13.9412,13.6994,13.78,2514500.0],["1994-08-26",13.8606,13.8606,13.6994,13.78,1361100.0],["1994-08-29",13.6994,14.052,13.6189,14.0218,2215400.0],["1994-08-30",14.0218,14.5859,14.0218,14.5053,3283100.0],["1994-08-31",14.5053,14.7471,14.4247,14.5859,2437300.0],["1994-09-01",14.6665,14.8276,14.5859,14.6665,1434200.0],["1994-09-02",14.747,14.9888,14.6665,14.9082,2891400.0],["1994-09-06",15.0694,15.2306,14.9888,15.15,2592600.0],["1994-09-07",15.3111,15.3917,15.0694,15.2306,3549900.0],["1994-09-08",15.3111,15.4723,15.2306,15.4723,2275200.0],["1994-09-09",15.5529,15.8752,15.3917,15.7947,3174900.0],["1994-09-12",15.7946,16.0364,15.7141,15.9558,1661500.0],["1994-09-13",15.7947,15.8752,15.6335,15.7947,1330600.0],["1994-09-14",15.8752,15.8752,15.6335,15.6335,953500.0],["1994-09-15",15.5529,16.117,15.4723,15.5529,1145700.0],["1994-09-16",15.6335,15.8752,15.6335,15.7141,2627900.0],["1994-09-19",15.7947,16.5199,15.7141,16.5199,2830000.0],["1994-09-20",16.9228,16.9228,16.5199,16.6811,3639900.0],["1994-09-21",16.7617,16.8423,16.5199,16.6811,1946100.0],["1994-09-22",16.7617,17.0034,16.3587,16.9228,2000900.0],["1994-09-23",16.9228,17.4063,16.6811,17.2452,6276800.0],["1994-09-26",17.1646,17.3258,17.0034,17.2452,2380800.0],["1994-09-27",17.3258,17.6481,17.084,17.6481,2529100.0],["1994-09-28",17.4869,17.4869,17.1646,17.3258,1580600.0],["1994-09-29",17.2452,17.3258,17.1646,17.3258,1686000.0],["1994-09-30",17.2452,17.3258,17.084,17.1646,1176800.0],["1994-10-03",17.0034,17.084,16.6005,16.6811,1960600.0],["1994-10-04",16.5199,16.5199,16.1976,16.4393,1322700.0],["1994-10-05",16.4393,16.4393,16.0364,16.117,1364100.0],["1994-10-06",16.117,16.5199,16.0364,16.5199,2316900.0],["1994-10-07",16.4393,16.5199,16.1976,16.2782,1124700.0],["1994-10-10",16.3588,16.4393,16.1976,16.4393,726300.0],["1994-10-11",16.2782,16.6005,16.117,16.6005,1654000.0],["1994-10-12",16.6005,16.9228,16.4393,16.8423,1363100.0],["1994-10-13",16.8423,16.8423,16.2782,16.5199,1443300.0],["1994-10-14",16.5199,16.6005,16.1976,16.2782,900700.0],["1994-10-17",16.3587,16.5199,16.1976,16.3587,1205600.0],["1994-10-18",16.3587,16.5199,16.2782,16.3587,622000.0],["1994-10-19",16.4393,16.6005,16.3587,16.3587,1011400.0],["1994-10-20",16.5199,16.7617,16.4393,16.6811,1231200.0],["1994-10-21",16.5199,16.6811,16.4393,16.5199,871300.0],["1994-10-24",16.3587,16.5199,16.2782,16.3587,521200.0],["1994-10-25",16.3587,16.4393,16.1976,16.3587,693400.0],["1994-10-26",16.2782,16.4393,16.0364,16.0364,1046900.0],["1994-10-27",16.1976,16.2782,15.4723,15.4723,2009100.0],["1994-10-28",15.4723,15.6335,15.0694,15.0694,1800800.0],["1994-10-31",14.9888,15.6335,14.8276,15.3917,1907800.0],["1994-11-01",15.3917,15.6335,15.2306,15.3111,1059700.0],["1994-11-02",15.3111,15.3111,15.15,15.2306,685500.0],["1994-11-03",15.2306,15.3111,15.0694,15.3111,766200.0],["1994-11-04",15.3917,15.4723,15.0694,15.0694,968000.0],["1994-11-07",15.0694,15.3111,14.9888,15.2306,947900.0],["1994-11-08",15.4723,15.5529,15.3917,15.4723,984400.0],["1994-11-09",15.4723,15.7141,15.15,15.15,1192700.0],["1994-11-10",15.2306,15.3111,15.15,15.2306,888000.0],["1994-11-11",15.2306,15.3111,15.15,15.15,394500.0],["1994-11-14",15.2306,15.3111,14.9888,14.9888,622700.0],["1994-11-15",15.15,15.2306,14.747,14.9082,1043400.0],["1994-11-16",14.9082,15.0694,14.8276,14.8276,853500.0],["1994-11-17",14.9082,14.9082,14.5053,14.5053,771900.0],["1994-11-18",14.5053,14.5053,14.1829,14.2635,1321000.0],["1994-11-21",14.2635,14.3441,14.0218,14.183,907500.0],["1994-11-22",14.183,14.183,13.78,13.8606,983900.0],["1994-11-23",13.6994,13.8606,13.2965,13.3771,1802500.0],["1994-11-25",13.571,13.8941,13.571,13.8941,1072800.0],["1994-11-28",13.8941,13.9749,13.4902,13.6518,1254500.0],["1994-11-29",13.8133,14.0556,13.7325,13.8133,1666900.0],["1994-11-30",13.9749,13.9749,13.4902,13.571,1448200.0],["1994-12-01",13.4902,13.8133,13.4094,13.6518,970900.0],["1994-12-02",13.571,13.7325,13.3286,13.4902,1134100.0],["1994-12-05",13.4094,13.4902,13.1671,13.2479,1398200.0],["1994-12-06",13.2479,13.4094,12.844,13.4094,2869800.0],["1994-12-07",13.571,13.8133,13.4902,13.8133,2449500.0],["1994-12-08",13.7325,13.8133,13.571,13.6518,1216000.0],["1994-12-09",13.571,13.8133,13.4902,13.8133,865800.0],["1994-12-12",13.8133,13.9749,13.8133,13.8941,738400.0],["1994-12-13",14.0557,14.298,14.0557,14.1364,1377900.0],["1994-12-14",14.298,14.4595,14.2172,14.298,880500.0],["1994-12-15",14.2172,14.298,13.8941,13.8941,1038300.0],["1994-12-16",14.0556,14.0556,13.571,13.6518,1417300.0],["1994-12-19",13.571,13.8133,13.4902,13.8133,742900.0],["1994-12-20",13.9749,14.0557,13.8133,13.8941,961400.0],["1994-12-21",13.8941,14.1364,13.8133,14.0557,957600.0],["1994-12-22",13.9749,14.0557,13.8133,13.8941,659500.0],["1994-12-23",13.8941,14.0557,13.8941,13.8941,494300.0],["1994-12-27",13.9749,14.1364,13.8941,14.0557,405300.0],["1994-12-28",14.1364,14.7827,14.0557,14.6211,1457400.0],["1994-12-29",14.6211,14.7827,14.4595,14.5403,2781500.0],["1994-12-30",14.6211,14.6211,14.3788,14.3788,772800.0],["1995-01-03",14.2172,14.2172,13.8133,13.8133,1192700.0],["1995-01-04",13.4902,13.6518,13.1671,13.2479,3047700.0],["1995-01-05",13.4094,13.571,12.9247,13.4902,2091700.0],["1995-01-06",13.4902,13.571,13.0863,13.0863,1480100.0],["1995-01-09",13.1671,13.3286,13.0863,13.2479,1264000.0],["1995-01-10",13.2479,13.571,13.1671,13.571,1488100.0],["1995-01-11",13.6518,14.3788,13.571,14.3788,3298100.0],["1995-01-12",14.7019,14.7019,14.2172,14.298,2815200.0],["1995-01-13",14.1364,14.1364,13.9749,14.1364,839100.0],["1995-01-16",13.8941,14.0557,13.8941,13.8941,877800.0],["1995-01-17",14.0557,14.2172,13.9749,14.0557,1224700.0],["1995-01-18",14.2172,14.3788,14.1364,14.3788,1416600.0],["1995-01-19",14.2172,14.4595,14.2172,14.3788,1185900.0],["1995-01-20",14.3788,14.5403,14.2172,14.298,1676200.0],["1995-01-23",14.2172,14.2172,13.8133,13.9749,914500.0],["1995-01-24",13.9749,13.9749,13.7325,13.8941,557000.0],["1995-01-25",13.8941,13.8941,13.571,13.571,1229700.0],["1995-01-26",13.7325,13.7325,13.571,13.571,628000.0],["1995-01-27",13.4902,13.4902,13.0863,13.0863,1217300.0],["1995-01-30",13.0863,13.2479,13.0055,13.0863,1475700.0],["1995-01-31",13.0055,13.0055,12.7632,12.844,2325400.0],["1995-02-01",13.2479,13.3286,13.0055,13.0055,1896300.0],["1995-02-02",13.2479,13.571,13.2479,13.571,1972900.0],["1995-02-03",13.4902,13.571,13.3286,13.4902,943600.0],["1995-02-06",13.4094,13.6518,13.2479,13.4902,1542300.0],["1995-02-07",13.4094,13.4902,13.2479,13.2479,1024000.0],["1995-02-08",13.2479,13.4902,13.1671,13.4094,1677300.0],["1995-02-09",13.571,13.7325,13.4902,13.7325,1394200.0],["1995-02-10",13.7325,13.8941,13.6518,13.6518,924100.0],["1995-02-13",13.6518,13.7325,13.4902,13.6518,796800.0],["1995-02-14",13.7325,13.8133,13.571,13.571,677200.0],["1995-02-15",13.7325,13.8133,13.6518,13.8133,982600.0],["1995-02-16",13.8133,14.0556,13.8133,13.8133,1084300.0],["1995-02-17",14.1364,14.298,14.0557,14.0557,1878100.0],["1995-02-21",14.1364,14.2172,13.8941,13.9749,844600.0],["1995-02-22",14.0557,14.5403,14.0557,14.3788,1938700.0],["1995-02-23",14.3788,14.4596,14.1364,14.1364,1013100.0],["1995-02-24",14.2172,14.2172,13.8941,13.9749,1392300.0],["1995-02-27",13.8941,14.1364,13.8133,14.0557,765300.0],["1995-02-28",14.0557,14.2172,14.0557,14.0557,658000.0],["1995-03-01",14.0556,14.0556,13.571,13.571,1357800.0],["1995-03-02",13.571,13.9749,13.4094,13.8941,1538600.0],["1995-03-03",13.8133,14.0556,13.571,13.571,1148200.0],["1995-03-06",13.7325,14.0557,13.6518,14.0557,2073100.0],["1995-03-07",14.298,15.1866,14.2172,15.025,5626300.0],["1995-03-08",15.1058,15.1058,14.4596,14.4596,3110400.0],["1995-03-09",14.6211,14.8635,14.5403,14.8635,1887700.0],["1995-03-10",14.7827,14.9442,14.6211,14.7019,1227900.0],["1995-03-13",15.025,15.1058,14.9442,15.025,1858400.0],["1995-03-14",14.9442,15.025,14.7019,14.9442,1135300.0],["1995-03-15",15.1058,15.2673,15.025,15.2673,2037300.0],["1995-03-16",15.025,15.1866,14.8634,15.1866,1627000.0],["1995-03-17",15.1058,15.4289,14.9442,15.1866,2707200.0],["1995-03-20",15.025,15.4289,14.9442,15.3481,1326200.0],["1995-03-21",15.3481,15.5905,15.1058,15.1866,1301500.0],["1995-03-22",15.1866,15.3481,15.1058,15.1866,1043700.0],["1995-03-23",15.2673,15.4289,15.1866,15.4289,1204300.0],["1995-03-24",15.2673,15.4289,15.1866,15.4289,1507600.0],["1995-03-27",15.3481,15.5097,15.2673,15.4289,653500.0],["1995-03-28",15.3481,15.5097,15.025,15.5097,1505700.0],["1995-03-29",15.5905,15.6712,15.2673,15.3481,1335100.0],["1995-03-30",15.4289,16.1559,15.3481,15.9136,4064000.0],["1995-03-31",16.3983,16.479,15.9136,16.0751,3863400.0],["1995-04-03",16.1559,16.2367,15.9944,16.1559,1462900.0],["1995-04-04",16.0751,16.1559,15.9136,15.9944,1157700.0],["1995-04-05",16.0751,16.3983,15.9944,16.3983,2206100.0],["1995-04-06",16.3983,16.6406,16.2367,16.479,1655500.0],["1995-04-07",16.479,16.479,16.1559,16.2367,1056800.0],["1995-04-10",15.9136,15.9944,15.6712,15.8328,1160200.0],["1995-04-11",15.8328,15.9944,15.752,15.8328,1122000.0],["1995-04-12",15.9136,15.9944,15.8328,15.9136,818600.0],["1995-04-13",15.8328,15.8328,15.2673,15.4289,2503500.0],["1995-04-17",15.752,16.1559,15.5905,15.9944,1970400.0],["1995-04-18",16.0751,16.5598,15.9136,16.5598,2480000.0],["1995-04-19",16.5598,16.8022,16.3175,16.3983,2764000.0],["1995-04-20",16.1559,16.3175,15.8328,15.8328,1734200.0],["1995-04-21",15.752,16.1559,15.6712,16.0751,1847700.0],["1995-04-24",16.0751,16.2367,15.9944,16.1559,959500.0],["1995-04-25",16.0751,16.2367,15.9944,16.1559,1023100.0],["1995-04-26",16.1559,16.1559,15.752,15.752,1459400.0],["1995-04-27",15.752,15.9944,15.752,15.9944,1052800.0],["1995-04-28",16.1559,16.1559,15.5905,15.5905,1403700.0],["1995-05-01",15.752,15.9944,15.752,15.9136,810200.0],["1995-05-02",15.9136,16.1559,15.752,15.8328,1251600.0],["1995-05-03",15.8328,15.9136,15.5097,15.5097,1293800.0],["1995-05-04",15.5905,15.9136,15.5097,15.8328,1425100.0],["1995-05-05",15.8328,15.9136,15.4289,15.6712,1357500.0],["1995-05-08",15.5905,15.752,15.4289,15.5905,828000.0],["1995-05-09",15.3481,15.3481,14.9442,15.1058,1994700.0],["1995-05-10",15.025,15.2673,15.025,15.1058,1423800.0],["1995-05-11",15.025,15.1866,14.7019,14.7827,1510000.0],["1995-05-12",14.8635,14.9442,14.6211,14.6211,1177300.0],["1995-05-15",14.7019,15.1866,14.7019,15.1058,1107200.0],["1995-05-16",15.1058,15.4289,14.9442,15.3481,1273400.0],["1995-05-17",15.1866,15.752,15.1866,15.6712,1627300.0],["1995-05-18",15.5097,15.9136,15.5097,15.9136,1460400.0],["1995-05-19",15.752,15.8328,15.5097,15.5097,709300.0],["1995-05-22",15.4289,15.5905,15.1866,15.2673,849600.0],["1995-05-23",15.2673,15.752,15.1866,15.6712,1165200.0],["1995-05-24",15.7911,16.196,15.7101,16.196,1401200.0],["1995-05-25",16.277,16.5199,16.196,16.196,2006800.0],["1995-05-26",16.277,16.5199,16.277,16.3579,1016300.0],["1995-05-30",16.4389,16.4389,16.115,16.277,1046800.0],["1995-05-31",16.196,16.3579,16.115,16.3579,801200.0],["1995-06-01",16.196,16.5199,16.196,16.4389,1247400.0],["1995-06-02",16.358,16.4389,16.034,16.196,992800.0],["1995-06-05",16.115,16.277,16.034,16.196,417400.0],["1995-06-06",16.115,16.115,15.8721,16.034,1006600.0],["1995-06-07",16.034,16.4389,16.034,16.3579,1063600.0],["1995-06-08",16.196,16.7629,16.115,16.6819,1083700.0],["1995-06-09",16.6009,16.9248,16.4389,16.6819,1392700.0],["1995-06-12",16.6009,16.6819,16.4389,16.5199,624700.0],["1995-06-13",16.4389,16.6819,16.4389,16.5199,773800.0],["1995-06-14",16.6819,16.9248,16.6009,16.7629,1304600.0],["1995-06-15",16.9248,17.4107,16.8438,17.0868,2880200.0],["1995-06-16",17.2487,17.2487,17.0868,17.1678,2036600.0],["1995-06-19",17.2487,17.4917,17.2487,17.4107,1116200.0],["1995-06-20",17.3297,17.4107,16.9248,16.9248,1113100.0],["1995-06-21",16.9248,17.0058,16.6819,16.7629,1033600.0],["1995-06-22",16.7629,17.2487,16.6819,17.2487,1227100.0],["1995-06-23",17.1678,17.3297,17.0868,17.0868,628300.0],["1995-06-26",16.8438,17.0058,16.6819,16.7629,706900.0],["1995-06-27",16.7629,16.7629,16.6009,16.7629,781400.0],["1995-06-28",16.7629,16.7629,16.4389,16.4389,881900.0],["1995-06-29",16.4389,16.6819,16.4389,16.6009,781100.0],["1995-06-30",16.6009,16.6009,16.277,16.3579,1067800.0],["1995-07-03",16.277,16.3579,16.196,16.3579,149800.0],["1995-07-05",16.3579,16.6009,16.277,16.3579,956100.0],["1995-07-06",16.4389,16.9248,16.4389,16.9248,1469600.0],["1995-07-07",17.0868,17.2487,16.9248,17.0058,1506600.0],["1995-07-10",17.0868,17.2487,16.9248,17.0868,773600.0],["1995-07-11",17.0058,17.4107,16.9248,17.4107,1436400.0],["1995-07-12",17.4917,17.8156,17.3297,17.7346,3848400.0],["1995-07-13",17.6536,17.8156,17.0868,17.0868,1406100.0],["1995-07-14",17.1678,17.4107,17.0058,17.2487,857500.0],["1995-07-17",17.2487,17.4917,17.2487,17.4917,892900.0],["1995-07-18",17.4917,17.5727,17.1678,17.4107,967200.0],["1995-07-19",17.4917,17.7346,16.7629,17.1678,2298100.0],["1995-07-20",17.0058,17.1678,16.8438,16.8438,1055600.0],["1995-07-21",16.9248,16.9248,16.6009,16.7629,1484500.0],["1995-07-24",16.8438,17.0058,16.6819,17.0058,890000.0],["1995-07-25",16.9248,16.9248,16.5199,16.6009,782600.0],["1995-07-26",16.6009,16.8438,16.196,16.6819,1520300.0],["1995-07-27",16.5199,16.6009,16.196,16.277,1115900.0],["1995-07-28",16.115,16.358,16.115,16.196,715700.0],["1995-07-31",16.277,16.277,16.034,16.115,659300.0],["1995-08-01",16.115,16.8438,16.115,16.7629,1733300.0],["1995-08-02",16.6819,16.8438,16.6009,16.6819,827600.0],["1995-08-03",16.7629,17.0058,16.6819,16.8438,841900.0],["1995-08-04",16.7629,16.7629,16.4389,16.6819,691800.0],["1995-08-07",16.7628,16.9248,16.3579,16.3579,677400.0],["1995-08-08",16.5199,16.7629,16.4389,16.6819,716300.0],["1995-08-09",16.7629,16.7629,16.4389,16.4389,623500.0],["1995-08-10",16.358,16.5199,16.277,16.277,722600.0],["1995-08-11",16.277,16.358,16.034,16.277,811600.0],["1995-08-14",16.196,16.6819,16.196,16.6819,824200.0],["1995-08-15",16.8438,17.0058,16.6819,16.9248,1187400.0],["1995-08-16",16.6009,16.6819,16.5199,16.6819,838500.0],["1995-08-17",16.8438,17.0058,16.6009,16.8438,1282800.0],["1995-08-18",16.8438,16.9248,16.6819,16.6819,959400.0],["1995-08-21",16.7629,16.7629,16.6009,16.6819,510100.0],["1995-08-22",16.6009,16.7629,16.358,16.6819,1231300.0],["1995-08-23",16.5199,17.0058,16.5199,17.0058,1056900.0],["1995-08-24",17.0058,17.0868,16.7629,16.7629,794600.0],["1995-08-25",16.9248,17.0058,16.7629,16.8438,785700.0],["1995-08-28",16.8438,16.9248,16.6819,16.9248,786400.0],["1995-08-29",16.8438,16.8438,16.5199,16.6009,674300.0],["1995-08-30",16.5199,16.6009,16.277,16.277,643500.0],["1995-08-31",16.277,16.5199,16.277,16.4389,1157400.0],["1995-09-01",16.277,16.277,16.115,16.277,652700.0],["1995-09-05",16.115,16.5199,16.115,16.5199,982900.0],["1995-09-06",16.5199,16.7629,16.4389,16.6819,961700.0],["1995-09-07",16.8438,17.0058,16.8438,17.0058,1250100.0],["1995-09-08",16.9248,17.0058,16.7629,17.0058,859000.0],["1995-09-11",17.0058,17.1678,17.0058,17.0058,896500.0],["1995-09-12",17.0058,17.4107,16.9046,17.2487,1876800.0],["1995-09-13",17.0868,17.1678,16.7629,16.8438,1224300.0],["1995-09-14",16.8438,17.0868,16.8438,16.8438,1301900.0],["1995-09-15",16.9248,17.0058,16.7629,16.7629,1210600.0],["1995-09-18",16.8438,17.0058,16.6819,16.6819,1361600.0],["1995-09-19",16.6819,16.7629,16.4389,16.4389,1576600.0],["1995-09-20",16.3579,16.5199,16.277,16.3579,1019200.0],["1995-09-21",16.358,16.7629,16.277,16.7629,1312200.0],["1995-09-22",16.6819,16.6819,16.358,16.5199,1309800.0],["1995-09-25",16.6009,16.6819,16.4389,16.5199,446800.0],["1995-09-26",16.6009,16.6819,16.5199,16.5199,942500.0],["1995-09-27",16.358,16.6819,16.358,16.5199,472100.0],["1995-09-28",16.5199,16.6819,16.4389,16.6819,558900.0],["1995-09-29",16.6819,16.7629,16.6009,16.7629,642500.0],["1995-10-02",16.6819,16.7629,16.5199,16.6009,607400.0],["1995-10-03",16.7629,16.8438,16.4389,16.5199,949700.0],["1995-10-04",16.5199,16.6009,16.277,16.3579,994800.0],["1995-10-05",16.4389,16.5199,16.358,16.4389,769500.0],["1995-10-06",16.6009,16.6819,16.5199,16.6819,597000.0],["1995-10-09",16.6819,16.8438,16.5199,16.7629,674300.0],["1995-10-10",16.7629,16.8438,16.5199,16.8438,748400.0],["1995-10-11",16.7629,16.8438,16.5199,16.5199,737800.0],["1995-10-12",16.6009,16.6009,16.196,16.196,808400.0],["1995-10-13",16.196,16.4389,16.034,16.3579,1471600.0],["1995-10-16",16.277,16.358,16.115,16.115,1064400.0],["1995-10-17",16.034,16.115,15.8721,15.8721,1473200.0],["1995-10-18",15.7911,16.115,15.6291,15.7101,1447600.0],["1995-10-19",15.4672,15.9531,15.4672,15.7911,1651400.0],["1995-10-20",15.7101,16.034,15.7101,15.953,1155100.0],["1995-10-23",15.8721,16.034,15.4672,15.4672,1186300.0],["1995-10-24",15.4672,15.6291,15.3052,15.5482,1815900.0],["1995-10-25",15.6291,15.8721,15.6291,15.7911,906400.0],["1995-10-26",15.7911,15.8721,15.4672,15.7101,1017500.0],["1995-10-27",15.6291,15.7101,15.3052,15.3052,1314100.0],["1995-10-30",15.2242,15.4672,15.0623,15.1433,1602700.0],["1995-10-31",15.3862,15.4672,14.7384,14.9813,3839000.0],["1995-11-01",14.9813,15.3052,14.7384,15.2242,1434600.0],["1995-11-02",15.1433,15.7911,15.0623,15.7911,1461600.0],["1995-11-03",15.7101,15.9531,15.6291,15.6291,818100.0],["1995-11-06",15.6291,16.115,15.6291,16.034,860900.0],["1995-11-07",16.196,16.358,16.115,16.196,1845900.0],["1995-11-08",16.196,16.196,16.034,16.115,528700.0],["1995-11-09",16.034,16.5199,16.034,16.5199,1158000.0],["1995-11-10",16.7629,16.9248,16.6009,16.6009,1568400.0],["1995-11-13",16.6819,16.6819,16.3579,16.3579,1268700.0],["1995-11-14",16.115,16.277,15.9531,16.034,1171400.0],["1995-11-15",16.034,16.196,15.9531,16.115,717700.0],["1995-11-16",16.115,16.277,16.034,16.196,1154300.0],["1995-11-17",16.196,16.5199,16.196,16.5199,1054300.0],["1995-11-20",16.358,16.6819,16.277,16.6819,1027100.0],["1995-11-21",16.6009,16.8438,16.6009,16.8438,1087900.0],["1995-11-22",16.6819,16.9248,16.6009,16.6009,1042300.0],["1995-11-24",16.6819,16.9248,16.6819,16.8438,466600.0],["1995-11-27",17.0058,17.4917,17.0058,17.3297,1833600.0],["1995-11-28",17.6122,17.6933,17.3687,17.4498,1578000.0],["1995-11-29",17.4498,17.4498,17.044,17.1252,1530000.0],["1995-11-30",17.1252,17.1252,16.9629,17.1252,667100.0],["1995-12-01",17.044,17.044,16.8817,16.9629,389700.0],["1995-12-04",17.044,17.4498,17.044,17.3687,851000.0],["1995-12-05",17.4498,17.6933,17.4498,17.6933,1703400.0],["1995-12-06",17.8556,17.9368,17.6933,17.8556,1680900.0],["1995-12-07",17.6122,17.7745,17.4498,17.531,1439600.0],["1995-12-08",17.6122,17.7745,17.531,17.6933,743700.0],["1995-12-11",17.7745,17.9368,17.6122,17.6122,886200.0],["1995-12-12",17.6933,17.7745,17.2875,17.2875,864600.0],["1995-12-13",17.3687,17.4498,17.044,17.044,988400.0],["1995-12-14",17.044,17.044,16.8005,16.9629,1130700.0],["1995-12-15",16.9629,17.1252,16.8817,17.044,1530900.0],["1995-12-18",17.2063,17.2875,16.9629,16.9629,996400.0],["1995-12-19",16.9629,17.044,16.7194,16.8817,640600.0],["1995-12-20",16.9629,17.3687,16.8817,17.2875,708500.0],["1995-12-21",17.2063,17.2875,17.044,17.1252,533300.0],["1995-12-22",17.044,17.3687,17.044,17.2875,486600.0],["1995-12-26",17.2875,17.2875,16.9629,16.9629,312000.0],["1995-12-27",17.044,17.2063,16.9629,16.9629,643400.0],["1995-12-28",16.9629,17.1252,16.9629,16.9629,404800.0],["1995-12-29",16.9629,17.1252,16.9629,17.1252,467300.0],["1996-01-02",17.2875,17.7745,17.2875,17.7745,1431600.0],["1996-01-03",18.018,18.2615,17.8556,18.0991,2857000.0],["1996-01-04",18.018,18.0991,17.9368,18.0991,1330700.0],["1996-01-05",18.2615,18.6673,18.1803,18.4238,2362000.0],["1996-01-08",18.7484,18.8296,18.6673,18.7484,798600.0],["1996-01-09",18.7484,18.9919,18.2615,18.8296,4282000.0],["1996-01-10",18.9919,19.3166,18.9107,18.9107,2731600.0],["1996-01-11",18.5861,18.5861,18.1803,18.3426,2451800.0],["1996-01-12",18.2615,18.3426,17.9368,18.0991,1567600.0],["1996-01-15",17.9368,18.3426,17.8556,18.3426,1134000.0],["1996-01-16",18.4238,18.4238,18.1803,18.3426,968000.0],["1996-01-17",18.2615,18.4238,18.018,18.4238,1048200.0],["1996-01-18",18.2615,18.3426,18.1803,18.1803,891000.0],["1996-01-19",18.3426,18.6673,18.3426,18.5861,1546000.0],["1996-01-22",18.8296,19.2354,18.7484,19.1542,1842600.0],["1996-01-23",19.2354,19.2354,18.8296,19.1542,1292800.0],["1996-01-24",18.9107,19.0731,18.8296,18.9107,1480000.0],["1996-01-25",19.2354,19.3977,18.9919,19.0731,2270000.0],["1996-01-26",19.0731,19.1542,18.9919,18.9919,1663900.0],["1996-01-29",18.9919,19.4789,18.9919,19.3166,2788900.0],["1996-01-30",19.3977,19.5601,19.0731,19.2354,2244700.0],["1996-01-31",19.1542,19.1542,18.7484,19.0731,2091000.0],["1996-02-01",19.3977,20.2093,19.3977,20.047,5468900.0],["1996-02-02",20.2905,20.6152,20.1079,20.4528,3716200.0],["1996-02-05",20.6963,20.8586,19.9659,20.8586,3359200.0],["1996-02-06",20.7775,20.9398,20.6151,20.8586,2854400.0],["1996-02-07",21.1021,21.3456,19.8035,19.8035,4097300.0],["1996-02-08",19.7224,20.047,19.3977,19.9658,3506400.0],["1996-02-09",19.8847,20.047,19.56,19.8035,1941000.0],["1996-02-12",19.7224,20.047,19.3977,19.56,2267800.0],["1996-02-13",19.6412,19.8847,19.4789,19.8035,1622600.0],["1996-02-14",19.8035,20.3717,19.7224,20.2905,1852500.0],["1996-02-15",20.4528,20.6151,19.8847,19.9658,1324000.0],["1996-02-16",20.1282,20.2905,19.9659,20.1282,1377600.0],["1996-02-20",19.8847,20.2093,19.7224,19.7224,2097800.0],["1996-02-21",19.56,20.047,19.4789,20.047,2797500.0],["1996-02-22",19.9659,20.047,19.7224,19.8847,949700.0],["1996-02-23",19.8035,19.8847,19.6412,19.8035,1164500.0],["1996-02-26",19.8035,20.2905,19.8035,20.2905,1675200.0],["1996-02-27",20.047,20.3717,19.8035,19.9658,1629900.0],["1996-02-28",19.8847,19.9658,19.56,19.8035,1561400.0],["1996-02-29",19.9659,20.047,19.6412,19.6412,1226200.0],["1996-03-01",19.6412,19.7224,19.3977,19.56,1064800.0],["1996-03-04",19.4789,19.4789,18.7484,18.7484,2082400.0],["1996-03-05",18.7484,18.9919,18.6673,18.9919,1353400.0],["1996-03-06",18.9919,19.2354,18.8296,18.9919,994200.0],["1996-03-07",18.9108,19.2354,18.9108,19.2354,1116100.0],["1996-03-08",19.4789,19.4789,18.4238,18.9107,2133900.0],["1996-03-11",18.7484,19.0731,18.6673,19.0731,853900.0],["1996-03-12",19.2354,19.2354,18.5049,18.5049,2929000.0],["1996-03-13",18.5861,18.9919,18.3426,18.8296,1111900.0],["1996-03-14",18.6673,19.1542,18.5861,19.0731,1562200.0],["1996-03-15",19.0731,19.3166,18.7484,18.7484,1478200.0],["1996-03-18",18.7484,18.7484,18.5049,18.5861,1260100.0],["1996-03-19",18.5049,18.7484,18.5049,18.5049,1115600.0],["1996-03-20",18.5049,18.9107,18.4238,18.5861,1044600.0],["1996-03-21",18.5861,18.8296,18.5861,18.7484,2099900.0],["1996-03-22",18.7484,19.1542,18.6673,19.0731,1571000.0],["1996-03-25",19.3166,19.6412,19.1542,19.6412,1828600.0],["1996-03-26",19.7224,20.4528,19.6412,20.4528,3321700.0],["1996-03-27",20.4528,20.7775,20.2905,20.6963,3429100.0],["1996-03-28",20.3717,20.534,19.8035,19.8035,2847300.0],["1996-03-29",19.8847,20.1282,19.7224,19.7224,1375600.0],["1996-04-01",19.6412,19.8847,19.4789,19.8847,1585500.0],["1996-04-02",19.8847,19.8847,19.6412,19.8035,730500.0],["1996-04-03",19.9658,20.3717,19.9658,19.9658,1851700.0],["1996-04-04",19.9658,19.9658,19.7224,19.8035,619800.0],["1996-04-08",19.8035,20.3717,19.4789,20.3717,1917400.0],["1996-04-09",20.2093,20.4528,20.1282,20.1282,2896500.0],["1996-04-10",19.8847,20.6963,19.8035,20.6151,2349000.0],["1996-04-11",20.534,20.8586,20.4528,20.4528,3464000.0],["1996-04-12",20.2905,20.3717,19.8847,19.9658,1021000.0],["1996-04-15",19.8035,20.2093,19.7224,20.2093,843900.0],["1996-04-16",20.2093,20.534,19.6412,19.6412,3071500.0],["1996-04-17",19.56,19.7224,19.3166,19.3977,1750200.0],["1996-04-18",19.4789,19.56,19.2354,19.3977,1452100.0],["1996-04-19",19.3977,19.4789,19.0731,19.0731,1062600.0],["1996-04-22",19.1542,19.3977,19.0731,19.2354,1129700.0],["1996-04-23",19.3977,19.6412,19.2354,19.6412,1720400.0],["1996-04-24",19.56,19.6412,19.3977,19.3977,1502300.0],["1996-04-25",19.6412,19.9659,19.6412,19.8847,1895400.0],["1996-04-26",19.8847,19.8847,19.7224,19.7224,1632900.0],["1996-04-29",19.8035,19.8847,19.6412,19.6412,836400.0],["1996-04-30",19.7224,19.9659,19.6412,19.8847,1488500.0],["1996-05-01",19.8847,20.1282,19.8035,19.8847,1070300.0],["1996-05-02",19.7224,19.9659,19.3977,19.6412,2268500.0],["1996-05-03",19.56,19.7224,19.3166,19.3977,1093900.0],["1996-05-06",19.56,20.047,19.56,20.047,2237500.0],["1996-05-07",20.1282,20.6151,20.1282,20.6151,3098300.0],["1996-05-08",20.7775,20.8586,20.2905,20.3717,1914900.0],["1996-05-09",20.3717,20.4528,20.2093,20.3717,579700.0],["1996-05-10",20.3717,20.534,20.2093,20.2905,885300.0],["1996-05-13",20.3717,20.534,20.2093,20.534,1827200.0],["1996-05-14",20.3717,20.6152,20.3717,20.4528,875700.0],["1996-05-15",20.534,20.534,20.4528,20.534,555000.0],["1996-05-16",20.3717,20.534,20.2905,20.4528,521600.0],["1996-05-17",20.4528,20.4528,20.2093,20.2905,676500.0],["1996-05-20",20.2093,20.2093,19.7224,19.8035,821700.0],["1996-05-21",19.8847,20.4528,19.7224,20.4528,1320300.0],["1996-05-22",20.2905,20.3717,20.2093,20.2093,1129200.0],["1996-05-23",20.2905,20.2905,19.9659,20.1282,1062900.0],["1996-05-24",19.9659,20.2093,19.9659,20.2093,448800.0],["1996-05-28",20.3717,20.3717,20.047,20.047,1008800.0],["1996-05-29",20.0926,20.1739,20.0112,20.1739,751900.0],["1996-05-30",20.2553,20.418,20.2553,20.3366,1008400.0],["1996-05-31",20.3366,20.662,20.2553,20.4993,1908200.0],["1996-06-03",20.5807,20.662,20.4993,20.662,1316500.0],["1996-06-04",20.662,20.662,20.0112,20.0112,1755300.0],["1996-06-05",19.8485,20.3366,18.791,19.1164,3098600.0],["1996-06-06",18.9537,19.1164,18.791,18.791,3148300.0],["1996-06-07",19.0351,19.1164,18.547,18.8724,2295900.0],["1996-06-10",18.9537,19.0351,18.7097,18.7097,762700.0],["1996-06-11",18.6283,18.7097,18.3843,18.547,1862300.0],["1996-06-12",18.791,18.791,18.3029,18.3843,766500.0],["1996-06-13",18.4656,18.6283,18.3843,18.547,1494100.0],["1996-06-14",18.4656,18.6283,18.3029,18.547,1258500.0],["1996-06-17",18.547,18.7097,18.3843,18.3843,902600.0],["1996-06-18",18.3843,18.547,18.3029,18.4656,1263000.0],["1996-06-19",18.547,18.7097,18.3843,18.4656,1201200.0],["1996-06-20",18.4656,18.547,18.303,18.303,1144900.0],["1996-06-21",18.2216,18.2216,17.6522,17.6522,2763100.0],["1996-06-24",17.7335,18.1403,17.4895,18.1403,2797100.0],["1996-06-25",18.2216,18.3843,17.8962,17.9776,1749800.0],["1996-06-26",17.9776,18.0589,17.7335,17.8149,1139700.0],["1996-06-27",17.8962,17.9776,17.4895,17.6522,1225400.0],["1996-06-28",17.6522,17.8149,17.4895,17.6522,1443800.0],["1996-07-01",17.7335,18.0589,17.7335,17.8962,821200.0],["1996-07-02",17.8149,18.0589,17.8149,17.9776,1535900.0],["1996-07-03",17.9776,18.1403,17.8962,17.9776,529600.0],["1996-07-05",17.8962,18.7097,17.8962,18.669,1330600.0],["1996-07-08",18.4656,18.547,18.2216,18.303,1173800.0],["1996-07-09",18.547,18.8724,18.4657,18.8724,1410000.0],["1996-07-10",19.0351,19.0351,18.791,18.8724,1202100.0],["1996-07-11",18.791,18.791,18.2216,18.303,1459900.0],["1996-07-12",18.2216,18.2216,17.7335,17.7335,804600.0],["1996-07-15",17.7335,17.8149,17.4081,17.6522,1465300.0],["1996-07-16",17.4081,17.5708,16.188,17.0828,2240300.0],["1996-07-17",17.2454,17.2454,16.8387,16.8387,1533300.0],["1996-07-18",16.9201,17.4895,16.9201,17.4081,2065700.0],["1996-07-19",17.4895,17.7335,17.4081,17.6522,1515400.0],["1996-07-22",17.5708,17.6522,17.4081,17.5708,846100.0],["1996-07-23",17.6522,17.7335,17.2455,17.3268,949000.0],["1996-07-24",17.1641,17.1641,16.8387,17.0014,875600.0],["1996-07-25",17.0014,17.1641,16.9201,17.0828,991800.0],["1996-07-26",17.1641,17.6522,16.9201,17.6522,807800.0],["1996-07-29",17.5708,17.5708,17.3268,17.3268,640500.0],["1996-07-30",17.3268,17.4895,17.1641,17.3268,672500.0],["1996-07-31",17.4081,18.2216,17.4081,18.1403,1413100.0],["1996-08-01",18.0589,18.4656,17.9776,18.2216,1106800.0],["1996-08-02",18.2216,18.547,18.0589,18.547,1247600.0],["1996-08-05",18.8724,19.1978,18.8724,18.9537,1601200.0],["1996-08-06",18.791,18.791,18.547,18.6283,851200.0],["1996-08-07",18.6283,18.6283,18.3843,18.547,615500.0],["1996-08-08",18.4656,18.8724,18.3843,18.791,817800.0],["1996-08-09",18.8724,18.8724,18.547,18.6283,591800.0],["1996-08-12",18.4656,18.7097,18.4656,18.6283,698300.0],["1996-08-13",18.6283,18.6283,18.2216,18.303,785500.0],["1996-08-14",17.9776,18.1403,17.7335,17.7335,963300.0],["1996-08-15",17.6522,17.9776,17.6522,17.8149,892700.0],["1996-08-16",17.6522,17.6522,17.3268,17.3268,1050900.0],["1996-08-19",17.4081,17.8149,17.2454,17.8149,1570600.0],["1996-08-20",17.7335,17.9776,17.7335,17.9776,1309900.0],["1996-08-21",17.8962,17.8962,17.8149,17.8149,560400.0],["1996-08-22",17.8149,18.1403,17.8149,18.1403,1409900.0],["1996-08-23",17.9776,18.1403,17.8962,17.8962,678000.0],["1996-08-26",17.9776,18.0589,17.8149,17.8962,997300.0],["1996-08-27",17.8149,17.9776,17.8149,17.8962,818600.0],["1996-08-28",17.8149,18.1403,17.8149,18.0589,765900.0],["1996-08-29",18.0589,18.0589,17.7335,17.7335,687000.0],["1996-08-30",17.6522,17.6522,17.4895,17.5708,505300.0],["1996-09-03",17.5708,17.9776,17.4081,17.8962,1529600.0],["1996-09-04",17.8149,17.9776,17.7335,17.9776,680200.0],["1996-09-05",17.9776,18.0589,17.7335,17.7335,886600.0],["1996-09-06",17.7335,17.8149,17.5708,17.6522,577000.0],["1996-09-09",17.5708,17.6522,17.0827,17.1641,1175600.0],["1996-09-10",17.0828,17.3268,16.9201,17.3268,1162400.0],["1996-09-11",17.3268,17.4081,17.2455,17.3268,728800.0],["1996-09-12",17.2454,17.3268,17.0014,17.2454,738000.0],["1996-09-13",17.2454,17.7335,17.2454,17.6522,1143600.0],["1996-09-16",17.6522,17.7335,17.4081,17.7335,963400.0],["1996-09-17",17.6522,17.7335,17.4081,17.4081,944000.0],["1996-09-18",17.4081,17.4895,17.3268,17.3268,453000.0],["1996-09-19",17.3268,17.3268,17.0827,17.1641,614400.0],["1996-09-20",17.0828,17.1641,16.9201,17.0828,1582800.0],["1996-09-23",17.0014,17.1641,16.8387,17.0828,968900.0],["1996-09-24",17.1641,17.3268,16.7574,17.3268,2030800.0],["1996-09-25",17.2455,17.4081,17.0828,17.0828,1300500.0],["1996-09-26",16.676,16.7574,16.3506,16.432,2102800.0],["1996-09-27",16.5133,16.676,16.3506,16.432,839200.0],["1996-09-30",16.1066,16.3506,16.0252,16.3506,1016100.0],["1996-10-01",16.3506,16.9201,16.3506,16.8387,1473000.0],["1996-10-02",17.4895,18.0589,17.3268,17.4895,1856000.0],["1996-10-03",17.3268,17.4081,16.9201,17.0014,1098700.0],["1996-10-04",17.0827,17.0827,16.8387,17.0014,592800.0],["1996-10-07",17.0014,17.3268,16.9201,17.1641,892100.0],["1996-10-08",17.4081,17.4081,17.2455,17.3268,681300.0],["1996-10-09",17.3268,17.4895,17.2455,17.3268,851200.0],["1996-10-10",17.4081,17.6522,17.3268,17.4895,1650500.0],["1996-10-11",17.3268,17.4081,17.1641,17.3268,908900.0],["1996-10-14",17.3268,17.4081,17.0014,17.0014,426500.0],["1996-10-15",16.9201,17.3268,16.9201,17.2454,593300.0],["1996-10-16",17.2454,17.4081,17.0827,17.1641,833300.0],["1996-10-17",17.0014,17.0828,16.9201,16.9201,526300.0],["1996-10-18",16.8387,16.9201,16.7574,16.7574,877200.0],["1996-10-21",16.9201,17.2454,16.9201,17.2454,1078600.0],["1996-10-22",17.3268,17.6522,17.3268,17.4895,1603400.0],["1996-10-23",17.4081,17.5708,17.3268,17.4895,1184900.0],["1996-10-24",17.3268,17.4895,17.3268,17.4895,762200.0],["1996-10-25",17.4081,17.6522,17.3268,17.4895,874800.0],["1996-10-28",17.4081,17.6522,17.3268,17.5708,956900.0],["1996-10-29",17.2454,17.3268,17.0014,17.0014,1339600.0],["1996-10-30",16.9201,17.2454,16.8794,17.2454,1137600.0],["1996-10-31",17.0827,17.2454,16.9201,17.0014,1090300.0],["1996-11-01",16.9201,17.1641,16.9201,17.0828,974700.0],["1996-11-04",17.0828,17.1641,16.9201,17.0828,1061100.0],["1996-11-05",17.1641,17.1641,16.7574,16.8387,1672900.0],["1996-11-06",16.7574,16.7574,16.5133,16.5947,1217000.0],["1996-11-07",16.7574,17.2455,16.676,17.0828,2662900.0],["1996-11-08",16.8387,17.4081,16.7574,17.3268,1809100.0],["1996-11-11",17.4081,17.6522,17.1641,17.6522,1477100.0],["1996-11-12",17.5708,18.547,17.5708,18.3843,3059800.0],["1996-11-13",18.3843,18.8724,18.3843,18.4656,3510800.0],["1996-11-14",18.3843,18.547,18.2216,18.3843,2968100.0],["1996-11-15",18.2216,18.3843,18.0589,18.303,1646200.0],["1996-11-18",17.9776,18.2216,17.9776,17.9776,645600.0],["1996-11-19",17.8962,18.1403,17.7335,17.8149,1084900.0],["1996-11-20",18.1403,18.6283,18.0589,18.4656,1495300.0],["1996-11-21",18.4656,18.4656,17.7335,17.7335,1589300.0],["1996-11-22",17.8149,18.0589,17.7335,17.8962,2734800.0],["1996-11-25",17.7335,17.8962,17.6522,17.7335,991400.0],["1996-11-26",17.7335,19.6858,17.6522,18.791,4426300.0],["1996-11-27",18.8367,19.489,18.8367,19.2444,4425600.0],["1996-11-29",19.5706,19.8152,19.489,19.5706,2257800.0],["1996-12-02",19.1629,19.326,18.9998,19.0813,2192800.0],["1996-12-03",18.5105,18.6736,18.1843,18.3474,2416400.0],["1996-12-04",18.5921,19.326,18.5105,19.0813,2221700.0],["1996-12-05",18.8367,19.489,18.7551,19.4075,2142200.0],["1996-12-06",19.2444,19.4075,19.1629,19.2444,1296900.0],["1996-12-09",19.4891,19.4891,19.1629,19.1629,758700.0],["1996-12-10",19.2444,19.8968,19.1629,19.8152,792300.0],["1996-12-11",19.489,19.489,18.3474,18.5105,1722600.0],["1996-12-12",18.6736,19.0813,18.5921,18.9998,1726800.0],["1996-12-13",18.8367,18.9998,18.429,18.5921,795400.0],["1996-12-16",18.6736,19.326,18.5921,19.2444,1349900.0],["1996-12-17",19.326,19.6521,19.1629,19.489,1722300.0],["1996-12-18",19.4075,19.489,19.326,19.326,692400.0],["1996-12-19",19.326,19.6521,19.326,19.5706,1180400.0],["1996-12-20",19.8152,19.8152,18.8367,18.8367,1741500.0],["1996-12-23",18.8367,19.0813,18.8367,18.9998,394900.0],["1996-12-24",19.0813,19.0813,18.9182,18.9998,192000.0],["1996-12-26",19.0813,19.2444,18.8367,18.9182,411900.0],["1996-12-27",18.9182,19.0813,18.8367,18.9182,206100.0],["1996-12-30",18.9182,18.9998,18.7551,18.8367,298200.0],["1996-12-31",18.7552,18.7552,18.5105,18.7552,591400.0],["1997-01-02",18.7551,18.7551,18.1028,18.1843,833100.0],["1997-01-03",18.0213,18.1028,17.7766,17.8582,913700.0],["1997-01-06",17.6951,17.6951,17.2058,17.2874,1439700.0],["1997-01-07",17.4504,17.6951,17.3689,17.6951,1797700.0],["1997-01-08",17.4504,17.532,17.0427,17.2058,1746000.0],["1997-01-09",17.2874,17.7766,17.2058,17.6951,1924300.0],["1997-01-10",17.532,17.6951,17.3689,17.6135,1330800.0],["1997-01-13",17.7766,17.7766,17.4504,17.6951,1071900.0],["1997-01-14",17.2058,17.4504,16.9612,17.1243,1646500.0],["1997-01-15",17.2058,17.2874,16.9612,16.9612,1192500.0],["1997-01-16",17.1243,17.532,17.1243,17.4504,1171200.0],["1997-01-17",17.4504,18.0212,17.4504,17.9397,1506700.0],["1997-01-20",17.7766,17.8582,17.6135,17.6135,601300.0],["1997-01-21",17.7766,17.9397,17.532,17.8582,1032000.0],["1997-01-22",17.4504,17.532,17.2874,17.2874,1055200.0],["1997-01-23",17.1243,17.3689,17.0427,17.2058,1868200.0],["1997-01-24",17.3689,17.6135,17.2874,17.532,1512300.0],["1997-01-27",17.6135,18.1028,17.532,17.9397,1430900.0],["1997-01-28",17.7766,18.0213,17.6951,17.8582,1074100.0],["1997-01-29",17.6951,18.0213,17.6951,18.0213,740500.0],["1997-01-30",17.7766,17.9397,17.4504,17.532,1328100.0],["1997-01-31",17.6135,17.6951,17.3689,17.532,896100.0],["1997-02-03",17.6135,18.0213,17.532,17.6951,1126700.0],["1997-02-04",17.6951,17.9397,17.3689,17.6135,1030400.0],["1997-02-05",17.4504,17.6135,17.1243,17.2874,1276300.0],["1997-02-06",17.2874,17.2874,16.7981,17.0427,1729100.0],["1997-02-07",16.635,17.3689,16.635,17.3689,2126600.0],["1997-02-10",17.2874,17.3689,17.0427,17.0427,1097900.0],["1997-02-11",17.0427,17.1243,16.7166,16.9612,1054300.0],["1997-02-12",16.7981,17.6951,16.5535,17.532,3085100.0],["1997-02-13",17.532,18.0212,17.532,17.6135,1587000.0],["1997-02-14",17.6135,17.6135,16.9612,17.3689,2642800.0],["1997-02-18",16.5535,17.1243,16.5535,17.1243,1847600.0],["1997-02-19",17.2058,17.4504,17.0427,17.0427,1826100.0],["1997-02-20",17.0427,17.6951,16.9612,17.532,2489900.0],["1997-02-21",17.8582,18.0212,17.6135,17.6135,2914700.0],["1997-02-24",17.8582,18.0213,17.6135,18.0213,1774200.0],["1997-02-25",17.9397,18.1028,17.8582,18.1028,908500.0],["1997-02-26",18.1028,18.1843,17.4504,17.532,1511600.0],["1997-02-27",18.1028,18.3474,17.9397,18.2659,2240100.0],["1997-02-28",18.1028,18.5105,17.8582,18.429,1746100.0],["1997-03-03",18.2659,18.3474,18.1028,18.1843,883000.0],["1997-03-04",17.9397,18.1028,17.8582,18.0213,742200.0],["1997-03-05",17.6951,17.8582,17.6135,17.6951,1663900.0],["1997-03-06",17.7766,17.8582,17.3689,17.3689,1537500.0],["1997-03-07",17.3689,17.4504,17.1243,17.2058,947000.0],["1997-03-10",17.2058,17.3689,17.1243,17.2058,1355100.0],["1997-03-11",17.3689,17.6135,17.3689,17.532,968500.0],["1997-03-12",17.3689,17.4504,17.2874,17.3689,734000.0],["1997-03-13",17.4504,17.532,17.3689,17.3689,931300.0],["1997-03-14",17.3689,17.4504,17.0427,17.2874,631700.0],["1997-03-17",17.2058,17.2874,16.9612,16.9612,996800.0],["1997-03-18",16.8796,17.2874,16.7981,17.2874,1039200.0],["1997-03-19",17.2058,17.3689,16.9612,17.2058,860800.0],["1997-03-20",17.3689,17.3689,16.8796,16.8796,1001400.0],["1997-03-21",16.9612,17.1243,16.7981,16.8796,1510500.0],["1997-03-24",16.7165,16.8796,16.635,16.7981,561900.0],["1997-03-25",16.7981,16.7981,16.3904,16.5535,1068600.0],["1997-03-26",16.4719,16.9612,16.2273,16.635,2205700.0],["1997-03-27",16.4719,16.635,15.8196,15.8196,1900800.0],["1997-03-31",15.8196,15.9011,15.2488,15.4934,2288200.0],["1997-04-01",15.5749,15.6565,15.3303,15.4934,1344000.0],["1997-04-02",15.5749,15.9826,15.5749,15.738,1197500.0],["1997-04-03",15.6565,15.8196,15.3303,15.4934,1301100.0],["1997-04-04",15.2487,15.4934,15.2487,15.4118,780400.0],["1997-04-07",15.3303,15.4118,15.0857,15.2487,1209200.0],["1997-04-08",15.1672,15.3303,15.0857,15.2487,1182000.0],["1997-04-09",15.1672,15.4118,15.0857,15.1672,966800.0],["1997-04-10",15.1672,15.738,15.0857,15.5749,1485500.0],["1997-04-11",15.4118,15.5749,15.0857,15.1672,1082900.0],["1997-04-14",15.2487,15.2487,14.9226,14.9226,767600.0],["1997-04-15",14.841,14.841,14.5964,14.7595,856000.0],["1997-04-16",14.5964,15.0041,14.5964,15.0041,1591000.0],["1997-04-17",14.841,15.4934,14.6779,15.4934,2248200.0],["1997-04-18",15.4934,15.6565,15.1672,15.1672,1282900.0],["1997-04-21",15.3303,15.4934,15.0041,15.3303,911500.0],["1997-04-22",15.1672,15.2487,15.0041,15.0857,746100.0],["1997-04-23",15.0041,15.1672,14.7595,14.7595,799000.0],["1997-04-24",14.841,14.9226,14.1071,14.3518,1357400.0],["1997-04-25",14.5149,14.5964,14.2702,14.3518,1169000.0],["1997-04-28",14.1887,14.5964,14.0256,14.4333,1313000.0],["1997-04-29",14.4333,14.6779,14.4333,14.5964,850200.0],["1997-04-30",14.5964,14.6779,14.3518,14.5964,1404300.0],["1997-05-01",14.5149,14.9226,14.5149,14.7595,1281200.0],["1997-05-02",14.7595,14.841,14.6779,14.7595,795800.0],["1997-05-05",15.1672,15.8196,15.0041,15.1672,913300.0],["1997-05-06",15.3303,15.4934,15.1672,15.4118,1489100.0],["1997-05-07",15.4934,16.0642,15.4118,15.9826,1570400.0],["1997-05-08",16.1457,16.3088,15.9011,15.9826,1501800.0],["1997-05-09",16.1457,16.5535,16.1457,16.5535,1585300.0],["1997-05-12",16.635,16.9612,16.3904,16.3904,1954000.0],["1997-05-13",16.3904,16.5535,16.0642,16.0642,1440400.0],["1997-05-14",16.0642,16.2273,15.8196,15.8196,726500.0],["1997-05-15",15.9011,16.2273,15.8196,16.1457,1040000.0],["1997-05-16",15.9011,16.0642,15.8196,15.9826,843600.0],["1997-05-19",15.738,16.0642,15.6565,15.8196,633900.0],["1997-05-20",15.9011,16.1457,15.738,15.9826,978100.0],["1997-05-21",15.9011,16.0642,15.9011,15.9011,583700.0],["1997-05-22",15.9011,15.9826,15.8196,15.9011,386900.0],["1997-05-23",15.9011,16.0642,15.8196,16.0642,421400.0],["1997-05-27",16.2273,16.7165,16.2273,16.635,1239900.0],["1997-05-28",16.5238,16.6874,16.2784,16.442,856600.0],["1997-05-29",16.5238,16.851,16.3602,16.851,899900.0],["1997-05-30",16.6055,16.7691,16.5237,16.5237,513300.0],["1997-06-02",16.5238,16.6056,16.1966,16.1966,935800.0],["1997-06-03",16.1965,16.2784,15.8693,15.9511,1153000.0],["1997-06-04",15.7875,15.9511,15.4603,15.4603,825300.0],["1997-06-05",15.5421,15.9511,15.4603,15.7875,1924000.0],["1997-06-06",15.9511,16.0329,15.7875,15.7875,1136700.0],["1997-06-09",15.8693,16.1147,15.8693,16.0329,817200.0],["1997-06-10",15.9511,16.0329,15.8693,16.0329,399700.0],["1997-06-11",16.033,16.3602,16.033,16.1966,597100.0],["1997-06-12",16.0329,16.3601,15.9511,16.3601,789800.0],["1997-06-13",16.2784,16.5238,16.1966,16.1966,757500.0],["1997-06-16",16.3602,16.3602,15.9511,15.9511,691100.0],["1997-06-17",15.9511,16.0329,15.7875,15.8693,721500.0],["1997-06-18",15.7875,15.8693,15.2967,15.3785,1063100.0],["1997-06-19",15.5421,15.6239,15.2967,15.4603,1313800.0],["1997-06-20",15.3785,15.3785,14.9695,15.0513,2034400.0],["1997-06-23",14.9695,14.9695,14.1515,14.5605,3583400.0],["1997-06-24",14.4787,14.5196,14.2333,14.2742,2223000.0],["1997-06-25",14.3969,14.8059,14.356,14.6423,2195500.0],["1997-06-26",14.6423,14.9286,14.5605,14.6423,1048200.0],["1997-06-27",14.5196,14.6423,14.2333,14.356,986500.0],["1997-06-30",14.2742,14.3969,14.1106,14.3151,1557000.0],["1997-07-01",14.2742,14.8468,14.2742,14.7241,781600.0],["1997-07-02",14.4787,14.5196,14.2333,14.3151,797400.0],["1997-07-03",14.4787,14.6423,14.356,14.356,722000.0],["1997-07-07",12.6791,13.2926,12.6382,13.2517,6553100.0],["1997-07-08",13.5789,14.5605,13.4562,14.0288,3510900.0],["1997-07-09",14.0288,14.0288,13.6607,13.8243,2180800.0],["1997-07-10",14.0697,14.3151,13.9879,14.2742,1570300.0],["1997-07-11",14.2742,14.6832,14.2333,14.6423,2313000.0],["1997-07-14",14.6014,14.6014,14.1106,14.1106,1085400.0],["1997-07-15",14.0697,14.7241,13.9061,13.947,796000.0],["1997-07-16",14.0288,14.2333,13.947,14.0697,953000.0],["1997-07-17",14.1515,14.6014,14.1515,14.6014,1398000.0],["1997-07-18",14.5605,15.174,14.4787,15.0513,2271900.0],["1997-07-21",14.8877,14.9286,14.1924,14.5605,1031600.0],["1997-07-22",14.6423,14.8877,14.5605,14.6014,981800.0],["1997-07-23",14.4378,14.5605,14.2742,14.3969,948700.0],["1997-07-24",14.356,14.6832,14.1106,14.2742,1867300.0],["1997-07-25",14.4378,14.5196,14.3151,14.4787,889700.0],["1997-07-28",14.5196,14.7241,14.4378,14.6423,789000.0],["1997-07-29",14.4378,14.6423,14.3969,14.6423,789200.0],["1997-07-30",14.8059,14.9286,14.765,14.9286,900200.0],["1997-07-31",15.0104,15.0513,14.8059,14.9286,741900.0],["1997-08-01",14.8877,15.0104,14.765,14.8877,706300.0],["1997-08-04",14.8878,14.9287,14.806,14.8469,247700.0],["1997-08-05",14.7241,14.7241,14.356,14.3969,1240100.0],["1997-08-06",14.356,14.765,14.3151,14.6832,1461800.0],["1997-08-07",14.8468,14.9695,14.765,14.8877,1034300.0],["1997-08-08",14.8877,15.6239,14.8877,15.5012,2259500.0],["1997-08-11",15.5012,15.583,15.4194,15.5012,1503200.0],["1997-08-12",15.3785,15.4603,15.174,15.3376,813300.0],["1997-08-13",15.3376,15.6648,15.2967,15.5421,1282600.0],["1997-08-14",15.5012,15.5012,15.0922,15.1331,875400.0],["1997-08-15",15.174,15.4194,15.1331,15.2558,835200.0],["1997-08-18",15.2149,15.4194,15.0513,15.3785,1119200.0],["1997-08-19",15.4194,15.583,14.8877,14.9695,1622500.0],["1997-08-20",14.9286,15.0922,14.8468,15.0104,989900.0],["1997-08-21",15.174,15.3376,15.0513,15.0922,733800.0],["1997-08-22",15.1331,15.3785,15.0922,15.2967,894600.0],["1997-08-25",15.2149,15.2967,15.1331,15.2558,439200.0],["1997-08-26",15.4194,15.5421,15.2967,15.2967,821600.0],["1997-08-27",15.2558,15.3376,15.0922,15.0922,442000.0],["1997-08-28",15.1331,15.2967,14.9695,15.0104,979600.0],["1997-08-29",15.0922,15.0922,14.8468,14.8877,363000.0],["1997-09-02",14.8059,14.8877,14.6832,14.8059,580000.0],["1997-09-03",14.765,14.8877,14.7241,14.8059,681500.0],["1997-09-04",14.7241,14.8468,14.6832,14.8059,494600.0],["1997-09-05",14.8059,14.8059,14.6014,14.6423,625600.0],["1997-09-08",14.6014,14.6423,14.0288,14.0288,2209200.0],["1997-09-09",13.9879,14.2742,13.9061,14.1924,1537800.0],["1997-09-10",14.2333,14.5196,14.2333,14.3151,1422100.0],["1997-09-11",14.356,14.356,13.9061,14.0288,2493700.0],["1997-09-12",13.9879,14.2333,13.947,14.1515,1188400.0],["1997-09-15",14.0697,14.0697,13.8243,13.8652,1002300.0],["1997-09-16",13.8652,13.8652,13.7016,13.8243,937000.0],["1997-09-17",13.947,14.1515,13.947,14.0288,750800.0],["1997-09-18",14.1515,14.5605,14.1515,14.5196,1387100.0],["1997-09-19",14.6423,14.8877,14.6014,14.6014,1493300.0],["1997-09-22",14.6014,14.6423,13.9879,13.9879,611800.0],["1997-09-23",13.9879,14.3151,13.9879,14.2742,1006300.0],["1997-09-24",14.3969,14.8469,14.356,14.8469,1956600.0],["1997-09-25",14.8877,15.7057,14.8877,15.583,2992100.0],["1997-09-26",15.5012,15.5421,15.3376,15.3376,1441400.0],["1997-09-29",15.3785,15.8284,15.3376,15.6648,1299000.0],["1997-09-30",16.3601,16.4419,16.1147,16.1556,2625200.0],["1997-10-01",16.4828,16.4828,15.7875,16.1147,2073800.0],["1997-10-02",15.9102,16.1556,15.8284,15.8284,979000.0],["1997-10-03",15.9103,16.2375,15.8694,16.1966,973400.0],["1997-10-06",16.1147,16.1147,15.7057,15.7466,822500.0],["1997-10-07",15.7057,15.7875,15.5012,15.7057,820600.0],["1997-10-08",15.7057,16.0329,15.6239,15.9511,2197200.0],["1997-10-09",16.1965,16.2374,15.5421,15.6239,1781500.0],["1997-10-10",15.7466,15.7875,15.5012,15.7875,684800.0],["1997-10-13",15.7467,15.9512,15.7058,15.9103,444500.0],["1997-10-14",15.8693,15.8693,14.9286,15.583,541600.0],["1997-10-15",15.4194,15.5421,15.3376,15.3376,939200.0],["1997-10-16",15.4603,15.5012,15.0513,15.0513,682500.0],["1997-10-17",14.8468,15.0104,14.7241,14.8059,810400.0],["1997-10-20",14.6423,14.765,14.5196,14.5196,583000.0],["1997-10-21",14.5605,15.0104,14.5196,15.0104,995100.0],["1997-10-22",15.0513,15.4603,15.0104,15.4603,1351200.0],["1997-10-23",15.7057,15.8284,15.4194,15.4194,1269400.0],["1997-10-24",14.8877,14.8877,14.0697,14.1106,2280600.0],["1997-10-27",14.0697,14.0697,12.9654,13.0881,3083500.0],["1997-10-28",12.5155,13.6607,12.5155,13.6198,2215900.0],["1997-10-29",13.6198,13.6198,12.9654,13.0063,1359700.0],["1997-10-30",13.3335,13.8243,13.2517,13.8243,2999900.0],["1997-10-31",13.2517,13.7425,13.1699,13.4562,1188100.0],["1997-11-03",13.6607,13.8243,13.4153,13.4562,843000.0],["1997-11-04",13.538,13.6607,13.3335,13.3335,616900.0],["1997-11-05",13.3335,13.4562,13.2108,13.2926,979000.0],["1997-11-06",13.129,13.2517,12.9654,13.0063,778700.0],["1997-11-07",12.6791,12.8018,12.5564,12.6791,1386100.0],["1997-11-10",12.7609,12.8836,12.5973,12.6791,804200.0],["1997-11-11",12.9245,13.0881,12.3928,12.5973,962100.0],["1997-11-12",12.4746,12.4746,11.5339,11.6157,1596800.0],["1997-11-13",11.7793,12.1474,11.7793,12.1065,1908400.0],["1997-11-14",11.6157,11.9838,11.2885,11.9429,1827300.0],["1997-11-17",12.1065,12.1883,11.9838,11.9838,1056700.0],["1997-11-18",12.0247,12.3928,11.8611,11.8611,1103900.0],["1997-11-19",11.902,12.1065,11.6566,11.7793,1090900.0],["1997-11-20",11.6975,11.9429,11.6566,11.902,1456500.0],["1997-11-21",12.0656,12.1065,11.6566,11.6975,1266000.0],["1997-11-24",11.7793,11.7793,11.4521,11.4521,1425800.0],["1997-11-25",11.3703,11.493,11.084,11.1249,2492400.0],["1997-11-26",10.9309,11.0131,10.7255,10.8898,2043400.0],["1997-11-28",10.7255,10.8898,10.6844,10.8898,550300.0],["1997-12-01",10.6433,10.7666,10.4789,10.7255,1827400.0],["1997-12-02",10.7666,11.0131,10.6844,10.8898,2244000.0],["1997-12-03",10.8488,10.9309,10.7666,10.8077,1621500.0],["1997-12-04",10.6844,10.7666,10.2323,10.3556,3092200.0],["1997-12-05",10.3145,10.6844,10.2734,10.6022,2565100.0],["1997-12-08",10.6844,10.7255,10.3556,10.3556,1112300.0],["1997-12-09",10.1913,10.2734,9.9447,10.1502,4721000.0],["1997-12-10",10.4378,10.6022,10.068,10.5611,3383700.0],["1997-12-11",10.6022,10.7666,10.4378,10.5611,2483700.0],["1997-12-12",10.52,11.0542,10.52,10.972,3166700.0],["1997-12-15",11.0953,11.383,11.0131,11.3008,2190900.0],["1997-12-16",11.3008,11.5063,11.1364,11.2186,1830600.0],["1997-12-17",11.835,12.2048,11.7528,12.2048,3436300.0],["1997-12-18",12.2048,12.4925,11.9994,12.0405,3016800.0],["1997-12-19",11.9583,11.9994,11.5062,11.6706,2024600.0],["1997-12-22",11.7939,11.9994,11.7939,11.9172,958800.0],["1997-12-23",12.0816,12.287,11.9994,12.2048,1292700.0],["1997-12-24",12.4103,12.8624,12.4103,12.7391,1488900.0],["1997-12-26",12.6569,12.698,12.4103,12.6569,528700.0],["1997-12-29",12.5336,12.6569,12.1638,12.2048,1128400.0],["1997-12-30",12.0405,12.6569,11.9994,12.5747,1315100.0],["1997-12-31",12.1637,12.4103,12.1227,12.2459,851100.0],["1998-01-02",12.2459,12.6158,12.1638,12.4103,613100.0],["1998-01-05",12.2459,12.2459,11.6295,11.7528,1807200.0],["1998-01-06",11.7117,11.7528,11.1364,11.1775,2530100.0],["1998-01-07",11.0953,11.4652,11.0131,11.3419,2415100.0],["1998-01-08",10.9309,11.0953,10.4378,10.5611,3723300.0],["1998-01-09",10.52,10.5611,10.2734,10.3556,2103300.0],["1998-01-12",10.2734,10.4789,9.9036,10.1091,1906900.0],["1998-01-13",10.3556,11.0953,10.3145,11.0953,2486000.0],["1998-01-14",11.6706,11.7117,11.2597,11.3419,4001700.0],["1998-01-15",11.3419,11.835,11.3419,11.835,2158900.0],["1998-01-16",12.2048,12.3281,12.0405,12.2459,3010100.0],["1998-01-20",11.3419,11.6295,11.3008,11.5474,2541200.0],["1998-01-21",11.6706,11.835,11.5473,11.7528,1650900.0],["1998-01-22",11.835,11.9583,11.5884,11.5884,1636900.0],["1998-01-23",11.5884,12.6569,11.5884,12.5336,4459000.0],["1998-01-26",12.8213,13.2322,12.6569,12.8623,5556900.0],["1998-01-27",12.8623,13.1911,12.8623,13.15,2240100.0],["1998-01-28",12.8623,13.3966,12.8623,13.3555,2444200.0],["1998-01-29",13.2322,13.2322,12.698,12.7391,2537600.0],["1998-01-30",12.8624,12.9034,12.698,12.7391,1434600.0],["1998-02-02",12.6569,12.9034,12.6569,12.8623,1724900.0],["1998-02-03",12.4925,12.4925,12.0405,12.1227,2536000.0],["1998-02-04",12.4103,12.9445,12.3692,12.8213,3523200.0],["1998-02-05",13.1089,13.15,12.698,12.9856,2835800.0],["1998-02-06",12.9445,13.1089,12.9034,13.0267,1354300.0],["1998-02-09",13.1089,13.2733,13.0267,13.2322,1360700.0],["1998-02-10",13.2733,13.3144,12.9034,13.0267,1195800.0],["1998-02-11",12.9034,13.1089,12.8212,12.9445,866200.0],["1998-02-12",12.9034,12.9856,12.698,12.9856,1095800.0],["1998-02-13",13.0678,13.1911,12.9856,13.15,1433700.0],["1998-02-17",13.1911,13.1911,12.5747,12.5747,1282700.0],["1998-02-18",12.6158,12.7802,12.4514,12.4925,1786900.0],["1998-02-19",12.5747,12.5747,12.287,12.3692,2194500.0],["1998-02-20",12.1637,12.2048,12.1227,12.1637,2229200.0],["1998-02-23",11.9172,11.9583,11.835,11.835,2575500.0],["1998-02-24",11.8761,11.8761,11.6295,11.6295,1439900.0],["1998-02-25",11.7528,11.7528,11.6295,11.6706,1928700.0],["1998-02-26",11.7117,12.2459,11.7117,12.2459,3398900.0],["1998-02-27",12.4925,12.7391,12.4514,12.698,1761700.0],["1998-03-02",12.6569,12.7391,12.5336,12.698,659500.0],["1998-03-03",12.4103,12.5747,12.4103,12.4925,706900.0],["1998-03-04",12.4103,12.6158,12.4103,12.6158,745300.0],["1998-03-05",12.3692,12.6569,12.287,12.6569,1117100.0],["1998-03-06",12.698,12.8623,12.6158,12.8623,961500.0],["1998-03-09",12.8213,13.3555,12.7391,13.3555,1574100.0],["1998-03-10",13.3144,13.7664,13.2733,13.6431,2995100.0],["1998-03-11",13.3966,13.5198,13.2733,13.3144,1276600.0],["1998-03-12",13.2322,13.2733,12.9856,13.1911,908700.0],["1998-03-13",13.1911,13.3966,13.1911,13.3966,795600.0],["1998-03-16",13.3555,13.3555,13.15,13.15,699100.0],["1998-03-17",13.0678,13.0678,12.7802,12.7802,1153800.0],["1998-03-18",12.5336,12.7391,12.5336,12.698,1637900.0],["1998-03-19",12.698,12.8213,12.5747,12.6158,801400.0],["1998-03-20",12.698,12.698,12.4514,12.4925,1698300.0],["1998-03-23",12.7391,13.2733,12.698,13.2733,2187800.0],["1998-03-24",13.3966,13.4377,13.0678,13.2322,1862500.0],["1998-03-25",13.15,13.3555,12.9856,13.0267,1410300.0],["1998-03-26",13.0678,14.0541,12.9856,14.013,4970700.0],["1998-03-27",14.0952,14.5883,13.9308,14.4239,4214400.0],["1998-03-30",14.3417,14.6705,14.1362,14.3417,2261100.0],["1998-03-31",14.2595,14.3828,14.1363,14.2184,1564700.0],["1998-04-01",14.1773,14.2184,14.013,14.013,878900.0],["1998-04-02",14.1363,14.5061,14.1363,14.2595,3807700.0],["1998-04-03",14.8348,14.917,14.5472,14.7938,3544400.0],["1998-04-06",15.1225,15.4102,15.0814,15.2047,4176700.0],["1998-04-07",15.1636,15.1636,14.7527,14.7527,1472600.0],["1998-04-08",14.6294,15.2047,14.465,15.2047,2223200.0],["1998-04-09",14.9992,15.1636,14.5472,14.5472,1291100.0],["1998-04-13",14.7116,14.8348,14.5061,14.7938,987000.0],["1998-04-14",14.5883,14.6705,14.2595,14.3828,1098700.0],["1998-04-15",14.2184,14.5061,14.0952,14.3417,1083600.0],["1998-04-16",14.2184,14.4239,14.0952,14.2595,1713500.0],["1998-04-17",14.2595,14.3417,13.9308,14.0952,1248700.0],["1998-04-20",14.0952,14.2595,14.0541,14.0952,887200.0],["1998-04-21",14.2595,14.9992,14.2595,14.9992,2804100.0],["1998-04-22",15.1636,15.5334,15.0814,15.5334,3948400.0],["1998-04-23",15.4923,15.5745,15.2869,15.5334,1892500.0],["1998-04-24",15.4102,15.4923,15.0814,15.0814,959500.0],["1998-04-27",14.7938,14.9581,14.5883,14.6705,1286300.0],["1998-04-28",14.6705,15.0403,14.6294,15.0403,1517400.0],["1998-04-29",14.9992,15.5745,14.9992,15.2869,2024800.0],["1998-04-30",15.4102,15.4512,14.7116,14.7527,1494000.0],["1998-05-01",14.7527,14.7938,14.1363,14.4239,1187500.0],["1998-05-04",14.5061,14.7116,14.3417,14.5061,848300.0],["1998-05-05",14.465,14.7116,14.2184,14.5061,1374400.0],["1998-05-06",14.4239,14.4239,14.0952,14.4239,1023300.0],["1998-05-07",14.1363,14.2184,13.9308,14.0541,1711200.0],["1998-05-08",14.2595,14.465,14.2595,14.3417,818500.0],["1998-05-11",14.3828,14.7527,14.3417,14.7527,961900.0],["1998-05-12",14.6705,14.7116,14.2184,14.3006,1302000.0],["1998-05-13",14.1362,14.3417,14.013,14.1362,1519800.0],["1998-05-14",14.013,14.3417,13.8075,14.2595,1708000.0],["1998-05-15",14.5883,14.7116,14.3828,14.3828,1238700.0],["1998-05-18",14.3006,14.3828,13.7253,13.7253,1091900.0],["1998-05-19",13.9719,14.1363,13.8486,13.8897,825100.0],["1998-05-20",14.0541,14.0952,13.7253,13.7664,780100.0],["1998-05-21",13.8486,13.9308,13.5609,13.7664,994900.0],["1998-05-22",13.6842,13.8486,13.602,13.8075,563000.0],["1998-05-26",13.602,13.602,12.9034,12.9856,1696500.0],["1998-05-27",12.7561,12.8799,12.6323,12.7148,1593300.0],["1998-05-28",12.7974,13.0864,12.7148,13.0451,2527200.0],["1998-05-29",13.0451,13.0864,12.6735,12.7148,845500.0],["1998-06-01",12.591,12.591,12.1369,12.2194,1548900.0],["1998-06-02",12.3846,12.591,12.3846,12.5497,1281000.0],["1998-06-03",12.5497,12.6735,12.3846,12.4258,1984000.0],["1998-06-04",12.302,12.4258,12.2607,12.302,1228000.0],["1998-06-05",12.1369,12.2607,12.0956,12.2194,852100.0],["1998-06-08",12.2194,12.8799,12.2194,12.8387,1491800.0],["1998-06-09",12.9212,13.1276,12.3846,12.3846,1949600.0],["1998-06-10",12.4671,12.4671,11.9717,12.013,1136200.0],["1998-06-11",11.8892,11.9305,11.1874,11.4764,2085300.0],["1998-06-12",11.5589,11.6415,10.8984,11.3525,1872200.0],["1998-06-15",11.2287,11.4351,11.0223,11.0223,877400.0],["1998-06-16",11.27,11.4764,11.2287,11.4764,1302400.0],["1998-06-17",11.7241,11.9717,11.6828,11.8479,1537200.0],["1998-06-18",11.7653,11.8066,11.5176,11.7653,1458400.0],["1998-06-19",12.013,12.2607,11.9305,11.9305,1888000.0],["1998-06-22",11.6415,11.8892,11.5589,11.8066,793400.0],["1998-06-23",11.8066,12.0543,11.7241,12.0543,867600.0],["1998-06-24",12.013,12.0543,11.8066,11.9717,769100.0],["1998-06-25",12.0543,12.2607,12.013,12.2194,1155200.0],["1998-06-26",12.1369,12.302,12.0543,12.2607,892400.0],["1998-06-29",12.2194,12.3433,12.1369,12.1369,446100.0],["1998-06-30",12.4671,12.7561,12.3433,12.7148,3123400.0],["1998-07-01",12.6323,12.6735,12.2607,12.5497,547100.0],["1998-07-02",12.302,12.4258,12.0543,12.1369,520400.0],["1998-07-06",12.1369,12.302,12.0543,12.2194,726300.0],["1998-07-07",12.3846,12.8387,12.2607,12.6323,762900.0],["1998-07-08",12.3433,12.5084,12.2607,12.5084,804700.0],["1998-07-09",12.4258,12.4671,12.1369,12.1369,608700.0],["1998-07-10",12.1369,12.1369,11.8066,12.0543,642200.0],["1998-07-13",12.0956,12.3846,11.8479,11.8892,838400.0],["1998-07-14",12.013,12.0956,11.9305,12.013,712400.0],["1998-07-15",11.9305,11.9717,11.7241,11.8066,747500.0],["1998-07-16",11.8066,12.1782,11.8066,12.0956,1300500.0],["1998-07-17",12.0956,12.302,12.0543,12.1782,1553900.0],["1998-07-20",12.2607,12.3846,12.1369,12.3846,1158200.0],["1998-07-21",12.1369,12.3846,12.0543,12.0543,647800.0],["1998-07-22",12.0543,12.2194,12.013,12.0956,434800.0],["1998-07-23",11.9305,12.0956,11.7241,11.7241,630400.0],["1998-07-24",11.9717,11.9717,11.6002,11.6828,786000.0],["1998-07-27",11.5589,11.724,11.5589,11.6415,533800.0],["1998-07-28",11.6415,11.8479,11.5589,11.6415,1254300.0],["1998-07-29",11.5589,11.6415,11.2287,11.2287,884700.0],["1998-07-30",11.3525,11.3938,11.2287,11.3525,491000.0],["1998-07-31",11.27,11.3525,10.6507,10.8159,817400.0],["1998-08-03",10.8984,11.0223,10.5682,10.692,933600.0],["1998-08-04",10.8984,11.1461,10.7333,10.7333,1541600.0],["1998-08-05",10.8984,11.2287,10.8571,10.981,1282700.0],["1998-08-06",10.9397,11.0635,10.8159,10.9397,798000.0],["1998-08-07",10.8571,10.981,10.8159,10.8984,710700.0],["1998-08-10",10.7746,10.981,10.692,10.9397,767700.0],["1998-08-11",10.692,10.692,10.3205,10.4856,957800.0],["1998-08-12",10.6507,10.7333,10.403,10.4856,567300.0],["1998-08-13",10.4856,10.8984,10.4856,10.6094,1068900.0],["1998-08-14",10.5269,10.5682,10.2792,10.2792,531900.0],["1998-08-17",10.3618,10.4856,10.2792,10.4443,622900.0],["1998-08-18",10.4443,10.6507,10.3205,10.6094,690100.0],["1998-08-19",10.6507,10.9397,10.6094,10.8159,812200.0],["1998-08-20",10.9397,11.0223,10.8984,11.0223,1677500.0],["1998-08-21",10.981,11.1461,10.7333,10.9397,1255400.0],["1998-08-24",10.9397,11.0223,10.7333,10.8159,763100.0],["1998-08-25",10.6094,10.692,10.4856,10.5682,908600.0],["1998-08-26",10.5682,10.6094,10.1141,10.1141,1599600.0],["1998-08-27",9.9077,9.9489,9.2471,9.4948,2895700.0],["1998-08-28",9.3297,9.4123,8.5041,8.7518,3239200.0],["1998-08-31",8.9169,8.9995,8.5041,8.5866,2344100.0],["1998-09-01",8.9169,9.082,8.5866,8.793,2581200.0],["1998-09-02",8.8343,9.3297,8.8343,9.082,1811500.0],["1998-09-03",9.082,10.1966,8.9994,10.0728,5129900.0],["1998-09-04",10.1553,11.1048,10.1553,11.0635,4663200.0],["1998-09-08",11.0635,11.1874,10.6094,11.1874,1750500.0],["1998-09-09",10.8159,11.1874,10.7333,10.8984,1543000.0],["1998-09-10",11.5589,11.9717,11.4764,11.9305,4271600.0],["1998-09-11",12.6323,12.7148,11.7241,11.8066,4032200.0],["1998-09-14",11.5589,11.8066,11.3938,11.8066,1655700.0],["1998-09-15",11.8066,12.013,11.5176,11.6002,1045300.0],["1998-09-16",11.4351,11.4764,11.2287,11.4351,767200.0],["1998-09-17",11.6002,12.0956,11.6002,11.9305,1693800.0],["1998-09-18",11.8892,12.1782,11.6415,12.1782,1684100.0],["1998-09-21",12.3846,12.4671,11.6828,11.7241,1452800.0],["1998-09-22",11.7241,11.9305,11.5176,11.8479,1449900.0],["1998-09-23",11.8479,12.5497,11.8066,12.5497,1953300.0],["1998-09-24",12.6323,13.4992,12.6323,13.334,4367600.0],["1998-09-25",13.7881,14.0771,13.4166,13.5405,4365400.0],["1998-09-28",13.2102,14.2422,13.1276,14.1184,2881200.0],["1998-09-29",14.0771,14.1597,13.0451,13.0864,2070700.0],["1998-09-30",12.9212,13.3753,12.591,13.2102,2632800.0],["1998-10-01",13.7056,14.1597,13.5405,13.9533,3777700.0],["1998-10-02",14.201,14.9853,13.9533,14.0771,5085700.0],["1998-10-05",14.3661,14.5312,13.6643,13.7469,3558800.0],["1998-10-06",12.9625,13.9533,12.9212,13.9533,3341400.0],["1998-10-07",14.4899,15.1917,14.1597,15.1917,4047600.0],["1998-10-08",15.3569,15.4394,14.5312,14.6138,5225400.0],["1998-10-09",14.4074,14.4074,13.7056,13.9946,3373600.0],["1998-10-12",13.7881,14.0358,13.0038,14.0358,3347600.0],["1998-10-13",13.9946,13.9946,13.4166,13.4579,1349700.0],["1998-10-14",13.334,13.334,13.0038,13.1276,1992300.0],["1998-10-15",13.2928,14.0358,13.2928,13.8707,2149900.0],["1998-10-16",13.8294,14.201,13.5405,13.9946,2593500.0],["1998-10-19",13.8294,13.912,13.5405,13.7056,2100600.0],["1998-10-20",13.7881,13.9946,13.5817,13.7881,1514900.0],["1998-10-21",13.7469,13.7469,13.334,13.4166,1508000.0],["1998-10-22",12.9212,13.334,12.9212,13.1689,1543200.0],["1998-10-23",13.2102,13.3753,13.0038,13.0451,796200.0],["1998-10-26",12.9625,13.0451,12.6323,13.0451,1598400.0],["1998-10-27",13.0451,13.7881,13.0451,13.7469,1872800.0],["1998-10-28",13.6643,13.9946,13.4166,13.7881,1435200.0],["1998-10-29",13.7469,14.1597,13.7469,13.912,1314500.0],["1998-10-30",13.9533,14.1597,13.7056,14.1184,1517900.0],["1998-11-02",14.0771,14.1184,13.623,13.6643,940700.0],["1998-11-03",13.5405,13.7881,13.4992,13.623,1321000.0],["1998-11-04",13.7881,14.6963,13.7881,14.5312,2052500.0],["1998-11-05",14.4487,15.6046,14.3661,15.2743,3480000.0],["1998-11-06",15.0679,15.233,14.4487,14.6963,1664700.0],["1998-11-09",14.2835,14.4487,14.1597,14.4074,828600.0],["1998-11-10",14.3248,14.6138,14.1184,14.1597,1622100.0],["1998-11-11",14.3248,14.4487,13.7056,13.7056,1245800.0],["1998-11-12",13.8707,14.6963,13.8707,14.4899,2169200.0],["1998-11-13",14.4487,14.6551,13.8707,14.0358,1181600.0],["1998-11-16",13.9533,14.0358,13.5817,13.5817,857600.0],["1998-11-17",13.4579,13.8707,13.3753,13.5817,1392900.0],["1998-11-18",14.3661,14.5725,14.0358,14.0358,2361600.0],["1998-11-19",14.1184,14.201,13.7469,14.1184,1522700.0],["1998-11-20",14.2423,14.3248,13.9946,14.0771,939900.0],["1998-11-23",14.1597,14.4074,13.7881,14.4074,1704500.0],["1998-11-24",14.2422,14.5725,13.9533,13.9533,1498600.0],["1998-11-25",13.9533,14.1184,13.7056,13.7469,769100.0],["1998-11-27",13.7236,13.7651,13.6822,13.6822,538900.0],["1998-11-30",13.4334,13.4334,12.853,13.2676,1770100.0],["1998-12-01",13.2676,13.5993,13.1017,13.2261,2036400.0],["1998-12-02",13.0603,13.309,12.9773,13.1017,944000.0],["1998-12-03",13.0188,13.1017,12.2725,12.2725,2055200.0],["1998-12-04",12.3969,12.7286,12.3554,12.6457,2073300.0],["1998-12-07",13.0188,13.1017,12.6871,12.8115,1989100.0],["1998-12-08",12.6457,12.6871,12.2725,12.4384,1527200.0],["1998-12-09",12.4798,12.6042,12.1896,12.2725,1501000.0],["1998-12-10",12.2725,13.0603,12.231,13.0603,2968100.0],["1998-12-11",12.6042,12.6871,12.3969,12.5627,1650300.0],["1998-12-14",12.7286,12.9359,12.5213,12.7286,1146100.0],["1998-12-15",12.853,13.0188,12.7286,12.8115,748100.0],["1998-12-16",12.9359,13.6407,12.8944,13.6407,1946600.0],["1998-12-17",13.4334,13.4334,12.8944,13.0603,1194100.0],["1998-12-18",13.1432,13.2261,12.8115,12.8115,1353600.0],["1998-12-21",12.8115,12.853,12.4798,12.6042,766600.0],["1998-12-22",12.6042,12.6042,12.1896,12.1896,1133700.0],["1998-12-23",12.1067,12.5627,11.8994,12.5213,1002600.0],["1998-12-24",12.5213,12.77,12.4384,12.6457,289500.0],["1998-12-28",12.4798,12.5213,11.9408,12.4798,630400.0],["1998-12-29",12.4798,12.9773,12.4798,12.8944,1047000.0],["1998-12-30",12.9774,13.1017,12.6042,12.6042,832700.0],["1998-12-31",12.6042,12.9359,12.6042,12.9359,737600.0],["1999-01-04",12.77,13.0603,12.7286,12.9359,767400.0],["1999-01-05",12.853,13.2261,12.8115,13.0188,1083300.0],["1999-01-06",13.2261,13.4334,13.1432,13.3505,1177900.0],["1999-01-07",13.5578,13.9309,13.4852,13.848,1704300.0],["1999-01-08",13.8895,14.1797,13.5163,14.0968,1757300.0],["1999-01-11",14.0139,14.47,13.931,14.3456,1902800.0],["1999-01-12",13.5993,13.8895,13.5163,13.5993,1363400.0],["1999-01-13",13.1432,13.5578,13.1017,13.4749,996000.0],["1999-01-14",13.392,13.5578,13.2261,13.309,1169700.0],["1999-01-15",13.2676,13.5163,13.1847,13.5163,1121800.0],["1999-01-19",13.2676,13.2676,13.0188,13.1017,817400.0],["1999-01-20",13.0188,13.1847,12.77,13.1432,1207400.0],["1999-01-21",13.2261,13.392,13.1017,13.2676,1539500.0],["1999-01-22",13.1017,13.1017,12.853,12.9773,747300.0],["1999-01-25",13.1017,13.2676,12.8944,12.9359,1383600.0],["1999-01-26",12.8944,12.8944,12.2725,12.4384,1382800.0],["1999-01-27",12.314,12.3554,12.0652,12.1481,1407900.0],["1999-01-28",12.1481,12.4383,12.1481,12.3969,1473600.0],["1999-01-29",12.5213,12.6871,12.4384,12.6457,1463700.0],["1999-02-01",12.7286,13.0603,12.7286,13.0603,1128100.0],["1999-02-02",13.0188,13.3505,12.9359,13.0603,1172000.0],["1999-02-03",12.8944,12.8944,12.6871,12.7286,787000.0],["1999-02-04",12.77,13.5163,12.77,13.4749,1807100.0],["1999-02-05",13.5163,13.6822,13.2676,13.4334,1322000.0],["1999-02-08",13.309,13.6407,13.2676,13.392,2231500.0],["1999-02-09",13.1017,13.1017,12.5213,12.5213,1491000.0],["1999-02-10",12.6871,12.77,12.5213,12.6042,831000.0],["1999-02-11",12.6042,12.6457,12.314,12.3969,1010200.0],["1999-02-12",12.7286,13.0188,12.6457,13.0188,1448700.0],["1999-02-16",12.4798,12.8115,12.4798,12.6457,1523400.0],["1999-02-17",12.6042,12.8115,12.314,12.3969,1298400.0],["1999-02-18",12.4798,12.5627,11.8579,12.1067,2515500.0],["1999-02-19",12.1067,12.314,11.9408,12.231,1358800.0],["1999-02-22",12.1481,12.1896,11.9408,11.9823,843500.0],["1999-02-23",11.9823,12.0652,11.8579,11.8579,1256700.0],["1999-02-24",11.8579,12.0237,11.6506,11.7335,1298700.0],["1999-02-25",11.6506,11.8579,11.5262,11.8164,1467400.0],["1999-02-26",11.8579,11.8994,11.5677,11.7335,1323800.0],["1999-03-01",11.7335,11.8164,11.6091,11.692,900200.0],["1999-03-02",11.775,11.9408,11.6506,11.6506,2495400.0],["1999-03-03",11.6506,11.692,11.4433,11.692,1227500.0],["1999-03-04",11.775,11.9823,11.7335,11.9408,1622900.0],["1999-03-05",11.9408,12.0652,11.8164,11.9823,1157700.0],["1999-03-08",12.1481,12.5627,12.0652,12.5213,2057800.0],["1999-03-09",12.6871,13.0188,12.4384,12.4384,2490300.0],["1999-03-10",12.4384,12.6871,12.314,12.5627,1436900.0],["1999-03-11",12.7286,12.8944,12.5213,12.5627,2729900.0],["1999-03-12",12.5627,12.77,12.2725,12.3969,4963300.0],["1999-03-15",12.2725,12.2725,11.9408,11.9823,1362400.0],["1999-03-16",11.8579,11.9823,11.4847,11.9823,2252300.0],["1999-03-17",12.1481,12.1896,11.8994,12.1481,1490500.0],["1999-03-18",12.1067,12.1896,11.8579,12.0652,1257100.0],["1999-03-19",12.2725,12.2725,12.1481,12.2725,1212000.0],["1999-03-22",12.2725,12.5627,12.231,12.4384,1114200.0],["1999-03-23",12.314,12.314,11.9408,11.9823,870900.0],["1999-03-24",12.0237,12.231,12.0237,12.231,1169500.0],["1999-03-25",12.1067,12.1481,11.8994,12.0237,1262700.0],["1999-03-26",11.5262,11.6921,11.4847,11.6506,1667900.0],["1999-03-29",11.6506,11.775,11.236,11.236,1486600.0],["1999-03-30",11.1945,11.2774,10.9043,10.9457,1598900.0],["1999-03-31",11.0287,11.4847,10.9457,11.3189,2843900.0],["1999-04-01",11.4018,11.4847,11.1531,11.1945,1491100.0],["1999-04-05",11.1531,11.236,10.9457,11.0287,1145400.0],["1999-04-06",10.9872,11.1945,10.8628,11.0287,1934500.0],["1999-04-07",11.0287,11.153,10.9872,11.0701,1073100.0],["1999-04-08",11.1945,11.236,10.697,10.7799,1129200.0],["1999-04-09",10.8628,11.236,10.697,11.1945,1998300.0],["1999-04-12",11.4433,11.7335,11.4433,11.6091,2117800.0],["1999-04-13",11.6506,11.8164,11.4433,11.5677,1153900.0],["1999-04-14",11.5262,11.6506,11.1116,11.1116,1544500.0],["1999-04-15",11.2774,11.8164,11.2774,11.6091,4198300.0],["1999-04-16",11.8579,12.6871,11.8579,12.6457,3529400.0],["1999-04-19",12.6457,12.8944,11.9823,12.853,3137500.0],["1999-04-20",12.6042,12.77,12.3554,12.4384,1347000.0],["1999-04-21",12.4798,12.4798,12.1067,12.1896,1327000.0],["1999-04-22",12.1481,12.77,12.0652,12.77,2305500.0],["1999-04-23",12.7286,12.9773,12.6871,12.8115,1558500.0],["1999-04-26",12.6457,12.6457,12.4383,12.4798,1239200.0],["1999-04-27",12.5627,13.1847,12.3554,12.8944,2060800.0],["1999-04-28",13.2676,13.5163,13.0603,13.4749,3426700.0],["1999-04-29",13.4749,13.931,13.2676,13.7236,3218000.0],["1999-04-30",13.7651,13.931,13.0603,13.3505,2024400.0],["1999-05-03",13.3505,14.0968,13.2676,14.0968,2287600.0],["1999-05-04",13.931,14.0968,13.7236,13.931,2465000.0],["1999-05-05",13.8895,15.0919,13.8895,15.0504,4690000.0],["1999-05-06",15.2577,15.5894,15.1748,15.4236,3509400.0],["1999-05-07",13.5993,14.0968,13.309,13.5993,5674800.0],["1999-05-10",12.9359,13.0603,12.3969,12.5213,2812400.0],["1999-05-11",12.77,12.8944,12.5627,12.8115,1977900.0],["1999-05-12",12.7286,13.1432,12.5627,12.5627,1963500.0],["1999-05-13",12.7286,12.9773,12.6457,12.9359,1741100.0],["1999-05-14",12.77,13.2676,12.77,12.77,1956400.0],["1999-05-17",12.853,12.9359,12.1481,12.231,1275900.0],["1999-05-18",12.2725,12.314,11.6506,11.775,2788600.0],["1999-05-19",11.7335,12.0652,11.4847,12.0652,1839800.0],["1999-05-20",12.1481,12.1896,11.775,11.8579,1302900.0],["1999-05-21",11.775,11.8994,11.6506,11.8579,759800.0],["1999-05-24",11.775,12.0652,11.6091,11.6506,1033800.0],["1999-05-25",11.6921,11.7335,11.0701,11.1945,2001700.0],["1999-05-26",11.0701,11.3604,11.0287,11.3189,1285400.0],["1999-05-27",11.3856,11.7193,11.3439,11.6359,1781800.0],["1999-05-28",11.469,11.5525,11.3439,11.5107,1028200.0],["1999-06-01",11.1771,11.3022,10.76,11.3022,1916800.0],["1999-06-02",11.2605,11.5107,11.2188,11.5107,2043800.0],["1999-06-03",11.5524,12.0946,11.5107,12.0112,2345900.0],["1999-06-04",12.1363,12.178,11.761,12.0529,1554000.0],["1999-06-07",12.0946,12.1363,11.8027,11.9278,781200.0],["1999-06-08",11.6776,11.7193,11.469,11.5107,788600.0],["1999-06-09",11.5107,11.5942,11.052,11.2605,1251900.0],["1999-06-10",11.3022,11.761,11.2605,11.7193,1810600.0],["1999-06-11",11.8444,12.0112,11.6359,12.0112,1225700.0],["1999-06-14",11.9278,12.0946,11.761,11.761,1011700.0],["1999-06-15",11.761,11.8027,11.5942,11.761,973400.0],["1999-06-16",11.761,11.761,11.4273,11.6359,617400.0],["1999-06-17",11.8861,11.9278,11.5942,11.761,783000.0],["1999-06-18",11.9278,12.1363,11.761,12.0112,1583600.0],["1999-06-21",12.0112,12.0529,11.761,11.8444,977100.0],["1999-06-22",11.8027,11.8861,11.5107,11.5525,807500.0],["1999-06-23",11.5525,12.2614,11.5107,12.2197,1525600.0],["1999-06-24",12.3866,12.5951,12.0529,12.0529,2032100.0],["1999-06-25",12.1363,12.3449,11.9695,12.2614,1211600.0],["1999-06-28",12.3866,12.47,12.0946,12.1363,1077800.0],["1999-06-29",12.0946,12.3449,11.9278,12.3449,2134000.0],["1999-06-30",12.3032,13.0539,12.2197,12.9287,2210400.0],["1999-07-01",12.7619,13.1373,12.6785,12.9287,1308400.0],["1999-07-02",12.887,13.0956,12.8453,13.0538,1376400.0],["1999-07-06",12.5951,12.6368,12.2614,12.2614,1358600.0],["1999-07-07",12.178,12.5117,12.0946,12.1363,1127100.0],["1999-07-08",12.2197,12.2614,11.7193,11.8027,1235300.0],["1999-07-09",11.9695,12.0112,11.761,12.0112,924600.0],["1999-07-12",11.8861,11.9695,11.7193,11.9695,1039500.0],["1999-07-13",11.6776,11.8027,11.469,11.761,921300.0],["1999-07-14",11.5942,11.6359,11.5525,11.5942,579900.0],["1999-07-15",11.5107,11.7193,11.5107,11.5107,1045200.0],["1999-07-16",11.7193,11.8027,11.3439,11.4273,955800.0],["1999-07-19",11.3439,11.5107,11.1771,11.2605,745200.0],["1999-07-20",11.2605,11.469,11.2605,11.3856,1923700.0],["1999-07-21",11.469,11.9695,11.469,11.9278,1579300.0],["1999-07-22",11.8027,12.0946,11.6359,12.0112,1687400.0],["1999-07-23",11.9695,12.1363,11.8444,11.9278,729500.0],["1999-07-26",11.761,11.9278,11.761,11.8861,469300.0],["1999-07-27",11.8861,12.1363,11.8861,11.8861,1397800.0],["1999-07-28",11.8444,12.0946,11.761,12.0112,1031200.0],["1999-07-29",11.9278,12.6368,11.8861,12.3657,2326500.0],["1999-07-30",12.5117,12.6368,12.3031,12.3866,1605700.0],["1999-08-02",12.3032,12.3344,11.9695,11.9695,662400.0],["1999-08-03",12.2197,12.887,12.2197,12.887,2043700.0],["1999-08-04",12.9704,13.2624,12.887,13.179,2123400.0],["1999-08-05",13.179,13.2624,12.9704,13.0955,1497000.0],["1999-08-06",12.9704,13.0538,12.7202,12.8453,1269200.0],["1999-08-09",12.9287,13.5126,12.9287,13.5126,2241100.0],["1999-08-10",13.5126,13.5126,13.0955,13.0955,2111800.0],["1999-08-11",13.2624,13.6794,13.2207,13.5126,2259200.0],["1999-08-12",13.6377,13.8046,13.1373,13.1373,2029600.0],["1999-08-13",13.2207,13.3041,12.8036,13.0955,1219800.0],["1999-08-16",12.8036,12.887,12.5951,12.887,1151600.0],["1999-08-17",12.8036,13.3041,12.7619,13.3041,1701800.0],["1999-08-18",13.3041,13.3875,12.5534,12.5951,2055000.0],["1999-08-19",12.5117,12.8453,12.3866,12.6785,1730100.0],["1999-08-20",12.7202,12.9704,12.47,12.7202,1672900.0],["1999-08-23",12.5117,13.0121,12.3866,12.8453,1123500.0],["1999-08-24",12.8036,12.9704,12.5117,12.5534,1157100.0],["1999-08-25",12.5534,12.7202,12.3866,12.4283,1273300.0],["1999-08-26",12.5117,12.9287,12.3866,12.9287,1776800.0],["1999-08-27",13.0121,13.1373,12.8036,12.8036,922300.0],["1999-08-30",12.887,12.887,12.5117,12.5117,1162300.0],["1999-08-31",12.6368,13.0121,12.5534,12.9287,1284600.0],["1999-09-01",12.8453,12.9287,12.6785,12.9287,892300.0],["1999-09-02",12.7619,13.0538,12.6785,12.8453,1343700.0],["1999-09-03",12.5951,12.7202,12.5117,12.5117,1074400.0],["1999-09-07",12.6785,12.9704,12.6368,12.7202,1832000.0],["1999-09-08",12.6785,12.8453,12.5534,12.5534,2063800.0],["1999-09-09",12.6785,12.8453,12.6785,12.8036,1078700.0],["1999-09-10",12.5951,12.7619,12.5117,12.5534,811500.0],["1999-09-13",12.5534,12.5951,12.2197,12.3866,918300.0],["1999-09-14",12.2614,12.6785,12.2197,12.5534,938000.0],["1999-09-15",12.47,12.5117,12.2614,12.2614,931800.0],["1999-09-16",12.2614,12.3866,12.1363,12.178,661500.0],["1999-09-17",12.2197,12.4283,12.0529,12.3866,1174700.0],["1999-09-20",12.3866,12.6785,12.3866,12.47,813000.0],["1999-09-21",12.8036,13.3041,12.7619,13.2207,2701600.0],["1999-09-22",13.4292,13.6794,13.179,13.3458,2647300.0],["1999-09-23",13.3041,13.6377,13.2207,13.3041,1398000.0],["1999-09-24",13.4709,13.8046,13.4292,13.4709,2598400.0],["1999-09-27",15.014,16.0984,14.9723,16.0984,8124200.0],["1999-09-28",17.0993,17.3495,15.8481,15.9315,9584100.0],["1999-09-29",15.6396,15.8064,14.6804,14.8889,4983900.0],["1999-09-30",14.9723,15.014,14.4718,14.5135,3479000.0],["1999-10-01",15.014,15.0974,14.597,14.9306,2896300.0],["1999-10-04",15.3477,16.0149,15.2225,16.0149,3337700.0],["1999-10-05",16.1818,16.3069,14.7638,14.9306,4843900.0],["1999-10-06",14.8889,14.8889,14.305,14.3884,2724100.0],["1999-10-07",14.2216,14.3467,13.7211,13.8463,2938300.0],["1999-10-08",13.888,14.305,13.3041,13.5543,3483000.0],["1999-10-11",13.4292,14.2633,13.3458,14.2633,3081300.0],["1999-10-12",14.0965,14.2633,13.5126,13.5543,2781400.0],["1999-10-13",13.8046,14.5135,13.7628,14.5135,2999200.0],["1999-10-14",14.4718,14.5135,13.5543,13.7211,2743500.0],["1999-10-15",13.888,14.0131,13.5543,13.7628,1787900.0],["1999-10-18",13.6377,13.7211,13.3041,13.3875,1154500.0],["1999-10-19",13.179,13.3458,13.0539,13.1373,1741700.0],["1999-10-20",13.0538,13.3458,12.9287,13.0955,1596600.0],["1999-10-21",12.9704,13.4709,12.6785,13.4292,1985900.0],["1999-10-22",13.2624,13.3041,13.0121,13.1373,1119900.0],["1999-10-25",13.179,13.4709,12.887,12.9704,2222700.0],["1999-10-26",12.8453,12.9287,12.0946,12.0946,3805500.0],["1999-10-27",12.47,12.5534,12.3031,12.3866,2678800.0],["1999-10-28",12.6785,12.6785,12.0946,12.1363,3037300.0],["1999-10-29",12.2614,12.3866,12.1363,12.2197,1530000.0],["1999-11-01",12.0112,12.0529,11.7193,11.8861,1678800.0],["1999-11-02",11.8861,12.178,11.761,12.178,2075100.0],["1999-11-03",12.1363,12.178,11.8444,11.9278,1454300.0],["1999-11-04",11.8027,11.9695,11.7193,11.8027,1963000.0],["1999-11-05",11.7193,11.8027,11.4273,11.469,1510400.0],["1999-11-08",11.3856,11.7193,11.3022,11.6776,2557100.0],["1999-11-09",11.7193,12.1363,11.5107,12.0112,2609800.0],["1999-11-10",12.0946,12.7202,12.0529,12.6785,3249400.0],["1999-11-11",12.5951,12.5951,11.9278,11.9695,1893900.0],["1999-11-12",11.8444,12.2614,11.8027,11.9278,1395100.0],["1999-11-15",11.9278,12.2197,11.8861,12.1363,1903700.0],["1999-11-16",12.3031,12.4283,11.8861,11.9278,1600600.0],["1999-11-17",11.9278,12.0946,11.761,11.761,1941100.0],["1999-11-18",11.6776,12.0529,11.6776,11.8444,997700.0],["1999-11-19",11.8027,12.0946,11.8027,11.8861,1174100.0],["1999-11-22",11.8861,12.0946,11.6776,11.6776,1573200.0],["1999-11-23",11.9278,12.5951,11.8861,12.5117,3198600.0],["1999-11-24",12.7202,13.0121,12.5117,12.8453,3019900.0],["1999-11-26",13.122,13.122,12.9124,12.9962,1982700.0],["1999-11-29",12.1159,12.2836,11.9482,11.9482,3084600.0],["1999-11-30",11.9901,12.2835,11.9482,12.0739,1266600.0],["1999-12-01",12.032,12.0739,11.9062,11.9482,788200.0],["1999-12-02",11.8224,11.9062,11.6128,11.6966,1817200.0],["1999-12-03",11.6547,11.8643,11.6128,11.6966,1499000.0],["1999-12-06",11.5709,11.6757,11.5289,11.6128,1012500.0],["1999-12-07",11.7805,12.3255,11.7385,12.2416,2415500.0],["1999-12-08",12.0739,12.3674,11.9901,12.1159,1303700.0],["1999-12-09",12.032,12.032,11.7805,11.7805,824700.0],["1999-12-10",11.9482,12.032,11.6966,11.7805,667100.0],["1999-12-13",11.7805,11.9482,11.6128,11.9062,1107100.0],["1999-12-14",11.8643,11.8643,11.5289,11.5709,1013000.0],["1999-12-15",11.6128,11.9482,11.5709,11.9062,1754200.0],["1999-12-16",11.7385,12.1578,11.6128,11.9482,1854400.0],["1999-12-17",12.1997,12.4512,12.032,12.2416,3062200.0],["1999-12-20",12.2416,12.2836,11.9482,11.9482,979300.0],["1999-12-21",11.9062,12.2836,11.7385,12.2416,1254200.0],["1999-12-22",12.0739,12.1159,11.9062,12.0739,1243300.0],["1999-12-23",11.9901,12.2416,11.8643,12.0739,1458100.0],["1999-12-27",12.2416,12.577,12.1159,12.1578,1570200.0],["1999-12-28",12.4093,12.5351,12.1159,12.3779,999300.0],["1999-12-29",12.2836,12.4512,12.1578,12.1997,921000.0],["1999-12-30",12.2416,12.2416,11.9062,11.9062,935100.0],["1999-12-31",12.032,12.032,11.8643,11.8643,557700.0],["2000-01-03",11.7805,12.1997,11.6966,11.8643,1509900.0],["2000-01-04",11.6128,11.8643,11.487,11.6966,1787100.0],["2000-01-05",11.7805,11.9901,11.6966,11.9062,1285100.0],["2000-01-06",11.9062,11.9482,11.7386,11.9062,1139300.0],["2000-01-07",11.9482,11.9901,11.5709,11.6128,1199900.0],["2000-01-10",11.6966,11.6966,11.5709,11.6128,958200.0],["2000-01-11",11.6966,11.9482,11.5708,11.8224,1914500.0],["2000-01-12",11.6547,11.7805,11.5709,11.6128,936200.0],["2000-01-13",11.6128,11.8224,11.5289,11.5289,1147800.0],["2000-01-14",11.487,11.5289,11.3612,11.3612,1610400.0],["2000-01-18",11.5709,11.8643,11.487,11.7805,2341900.0],["2000-01-19",11.6966,11.7385,11.5709,11.6128,1563100.0],["2000-01-20",11.5289,11.5289,11.4032,11.4451,1494700.0],["2000-01-21",11.4451,11.5709,11.4032,11.487,1387100.0],["2000-01-24",11.3612,11.4032,11.0258,11.1097,2586500.0],["2000-01-25",11.2774,11.2774,10.9839,11.0678,1243200.0],["2000-01-26",11.0678,11.1516,10.8582,10.9001,1271800.0],["2000-01-27",10.942,11.4032,10.8582,11.3612,2678400.0],["2000-01-28",11.3193,11.4451,10.9001,10.942,1335000.0],["2000-01-31",10.9839,11.1097,10.9001,10.9839,917700.0],["2000-02-01",10.9001,10.942,10.6905,10.8582,740000.0],["2000-02-02",11.1097,11.2774,10.942,10.9839,1372200.0],["2000-02-03",10.9839,11.1935,10.8162,11.1097,1819200.0],["2000-02-04",11.5709,12.4093,11.4032,12.3255,5253000.0],["2000-02-07",12.7447,13.2478,11.8643,11.9901,6017300.0],["2000-02-08",11.9062,11.9482,11.4451,11.5709,2302000.0],["2000-02-09",11.9901,12.4932,11.9901,12.3674,2998300.0],["2000-02-10",12.4512,12.577,12.0739,12.3674,2499300.0],["2000-02-11",12.2416,12.2836,11.8643,12.2836,1831700.0],["2000-02-14",12.1997,12.1997,11.6966,11.7385,1322000.0],["2000-02-15",11.6966,11.9901,11.5289,11.9901,1620200.0],["2000-02-16",12.1159,12.3255,11.9482,11.9901,1560600.0],["2000-02-17",12.2836,12.3255,11.6128,11.6128,1090300.0],["2000-02-18",11.7385,12.0739,11.6966,12.032,1744400.0],["2000-02-22",11.8643,12.3674,11.7385,12.1997,1687600.0],["2000-02-23",11.9062,12.032,11.487,11.5289,1596800.0],["2000-02-24",11.5708,11.6128,11.1097,11.1935,1841000.0],["2000-02-25",11.0258,11.2355,10.9001,11.1935,1318500.0],["2000-02-28",11.2355,11.3193,11.0258,11.0258,1220500.0],["2000-02-29",11.1516,11.3193,10.942,10.942,1586400.0],["2000-03-01",11.1516,11.1516,10.9839,11.1516,864600.0],["2000-03-02",10.9839,11.0678,10.7743,10.9839,1522400.0],["2000-03-03",11.0258,11.0258,10.9001,10.9001,1482900.0],["2000-03-06",10.9001,10.942,10.6485,10.8162,1455400.0],["2000-03-07",10.9001,11.5289,10.8162,11.4451,4217100.0],["2000-03-08",11.3193,11.6128,11.0678,11.1097,2258200.0],["2000-03-09",11.2774,11.4032,11.0678,11.1935,1586000.0],["2000-03-10",11.1097,11.1097,10.8162,10.8582,948500.0],["2000-03-13",11.1935,11.3193,10.9839,11.1935,1139500.0],["2000-03-14",11.0258,11.1935,10.9001,11.1516,1107400.0],["2000-03-15",11.1516,11.2355,10.942,11.1935,991400.0],["2000-03-16",11.1097,11.1935,10.9001,11.1516,1262100.0],["2000-03-17",11.0678,11.1935,10.8582,10.942,1302300.0],["2000-03-20",10.9839,11.2355,10.9839,11.0258,1057500.0],["2000-03-21",11.0259,11.5709,10.9839,11.5709,2498900.0],["2000-03-22",11.4032,11.4451,11.0258,11.0258,1967100.0],["2000-03-23",10.9839,11.1516,10.942,11.1516,943400.0],["2000-03-24",11.1516,11.3612,11.0678,11.2355,1170200.0],["2000-03-27",11.1097,11.2355,10.9001,10.9839,1082700.0],["2000-03-28",11.0678,11.1097,10.7743,10.8162,1382800.0],["2000-03-29",10.8581,10.9839,10.4389,10.6905,2192300.0],["2000-03-30",10.6905,10.8582,10.6485,10.6485,820400.0],["2000-03-31",10.6485,10.8582,10.4808,10.5228,1533600.0],["2000-04-03",10.5228,10.7324,10.397,10.7324,1566900.0],["2000-04-04",10.6905,11.3612,10.4389,11.3612,4638800.0],["2000-04-05",11.2774,11.5709,11.2774,11.5289,2258100.0],["2000-04-06",11.4032,11.4032,11.1097,11.1516,1049100.0],["2000-04-07",11.1097,11.2355,10.942,10.9839,1096600.0],["2000-04-10",11.1516,11.2355,10.8582,11.0678,1035300.0],["2000-04-11",11.1516,11.2774,11.0258,11.0678,1352400.0],["2000-04-12",10.942,11.3193,10.9001,10.9001,1361900.0],["2000-04-13",10.9001,10.9839,10.6485,10.8162,1229600.0],["2000-04-14",11.1516,11.6547,11.0259,11.5709,4039400.0],["2000-04-17",11.3612,11.487,11.1516,11.3193,2226100.0],["2000-04-18",11.2774,11.3193,11.0678,11.2355,1037200.0],["2000-04-19",11.1935,11.5289,11.1516,11.487,1744500.0],["2000-04-20",11.4451,11.9482,11.4032,11.4451,2197800.0],["2000-04-24",11.6547,11.7805,11.487,11.487,1649400.0],["2000-04-25",11.4451,11.5289,11.1516,11.1935,1496800.0],["2000-04-26",11.0258,11.3193,10.942,11.0258,1693100.0],["2000-04-27",11.2774,11.487,11.2355,11.4032,2527200.0],["2000-04-28",11.1516,11.3612,11.1097,11.2774,890200.0],["2000-05-01",11.1516,11.4451,11.1516,11.4032,982700.0],["2000-05-02",11.5289,12.4932,11.487,12.4932,4161000.0],["2000-05-03",12.2416,12.5351,11.9482,12.4512,3540300.0],["2000-05-04",12.5351,12.8286,12.2416,12.4093,4161600.0],["2000-05-05",12.4932,12.5351,11.9482,12.032,1643400.0],["2000-05-08",11.9901,12.0739,11.8224,12.0739,960500.0],["2000-05-09",12.032,12.4932,11.9482,12.3255,1457500.0],["2000-05-10",12.5351,12.6609,12.2835,12.4512,1669500.0],["2000-05-11",12.2836,12.4093,12.032,12.2416,1050500.0],["2000-05-12",12.2836,12.4932,12.1578,12.1997,1429600.0],["2000-05-15",12.1578,12.577,12.1578,12.4093,2054100.0],["2000-05-16",12.3674,12.7028,12.2416,12.3674,1822300.0],["2000-05-17",12.2835,12.2835,11.7805,11.8224,1450200.0],["2000-05-18",11.7805,12.032,11.6757,11.7385,1109200.0],["2000-05-19",11.8224,12.0739,11.7385,11.7385,1429900.0],["2000-05-22",11.8224,12.3255,11.7385,11.8643,2145700.0],["2000-05-23",11.7805,12.2416,11.6547,12.0739,1341500.0],["2000-05-24",12.032,12.6189,12.032,12.3674,2121200.0],["2000-05-25",12.2835,12.5351,12.1159,12.1159,1503600.0],["2000-05-26",12.032,12.577,12.032,12.1997,1594700.0],["2000-05-30",12.4848,12.6535,12.3583,12.4848,967300.0],["2000-05-31",12.4848,12.5692,12.1474,12.2318,1238600.0],["2000-06-01",12.2739,12.3583,12.1896,12.2739,813100.0],["2000-06-02",12.4848,12.8223,12.4848,12.6114,1823200.0],["2000-06-05",12.7801,13.1597,12.5692,13.1175,2106400.0],["2000-06-06",13.2862,13.4549,13.0753,13.244,1992800.0],["2000-06-07",12.8223,12.991,12.6957,12.8223,1224200.0],["2000-06-08",12.7379,12.991,12.6535,12.8223,843400.0],["2000-06-09",12.9488,13.0331,12.6957,12.7379,746600.0],["2000-06-12",12.6957,13.1597,12.6957,13.0331,900800.0],["2000-06-13",13.4128,13.4971,12.9066,12.9066,1642200.0],["2000-06-14",12.9488,13.244,12.8644,13.0753,1876100.0],["2000-06-15",12.8223,12.9066,12.6114,12.7379,1149200.0],["2000-06-16",12.7801,12.9488,12.6957,12.6957,1994600.0],["2000-06-19",12.6114,12.6114,12.3161,12.3161,1289100.0],["2000-06-20",12.4427,12.4848,12.0209,12.1474,1621500.0],["2000-06-21",12.063,12.1474,11.8522,11.9787,1436900.0],["2000-06-22",12.1052,12.2739,11.9787,12.063,1441600.0],["2000-06-23",11.9787,12.0209,11.6413,11.7678,945500.0],["2000-06-26",11.7256,11.9365,11.7256,11.7678,489400.0],["2000-06-27",11.7256,11.9787,11.6834,11.9365,1036000.0],["2000-06-28",12.063,12.5692,11.9787,12.4954,1886900.0],["2000-06-29",12.2739,12.4427,11.9787,12.0209,1115400.0],["2000-06-30",12.063,12.3161,11.8943,12.2634,791100.0],["2000-07-03",12.2739,12.3161,12.1474,12.2318,237700.0],["2000-07-05",12.063,12.063,11.7678,11.7678,1207900.0],["2000-07-06",11.81,11.9787,11.7678,11.81,699800.0],["2000-07-07",11.7678,11.8522,11.5991,11.81,663700.0],["2000-07-10",11.8521,11.9787,11.8521,11.9365,491700.0],["2000-07-11",11.9365,12.4005,11.8943,12.4005,1263200.0],["2000-07-12",12.2739,12.2739,12.1474,12.1474,876600.0],["2000-07-13",12.2318,12.3583,12.063,12.1052,680400.0],["2000-07-14",12.1474,12.2318,11.81,11.8522,797500.0],["2000-07-17",11.8943,12.063,11.8943,12.063,542100.0],["2000-07-18",11.9787,12.1474,11.9365,12.0209,586900.0],["2000-07-19",11.8522,11.8943,11.6413,11.6834,1105000.0],["2000-07-20",11.6834,11.7256,11.4725,11.5147,1110300.0],["2000-07-21",11.4725,11.5147,11.1351,11.1351,1497300.0],["2000-07-24",11.2195,11.346,11.0508,11.0929,1392400.0],["2000-07-25",11.2617,11.2617,10.9664,11.0086,1053800.0],["2000-07-26",11.0929,11.2195,10.9242,11.0508,1684400.0],["2000-07-27",11.0508,11.1773,10.8399,10.9664,687300.0],["2000-07-28",10.9242,11.0508,10.7977,10.9242,812500.0],["2000-07-31",10.8399,10.8399,10.6712,10.7555,1236800.0],["2000-08-01",10.8399,11.0508,10.7977,11.0508,722000.0],["2000-08-02",11.0929,11.1773,10.9242,11.0929,848700.0],["2000-08-03",11.0508,11.0929,10.5446,10.629,1486300.0],["2000-08-04",10.629,10.882,10.629,10.7977,795800.0],["2000-08-07",10.7977,10.9664,10.7133,10.7977,411000.0],["2000-08-08",10.8399,10.882,10.7555,10.7977,735600.0],["2000-08-09",10.7555,10.8399,10.6712,10.7555,839000.0],["2000-08-10",10.7977,10.9242,10.7555,10.7977,1008600.0],["2000-08-11",10.882,11.6413,10.882,11.6413,2030400.0],["2000-08-14",11.4725,11.5569,11.1773,11.5147,927900.0],["2000-08-15",11.3882,11.5991,11.3038,11.5147,763700.0],["2000-08-16",11.6834,11.8943,11.5991,11.8943,1215800.0],["2000-08-17",11.8943,11.9365,11.3882,11.3882,971700.0],["2000-08-18",11.346,11.3882,11.1773,11.3038,1294000.0],["2000-08-21",11.3038,11.346,11.0086,11.0929,942100.0],["2000-08-22",11.0086,11.1773,10.8399,11.0508,1236300.0],["2000-08-23",10.9664,11.0929,10.7977,10.8399,1392900.0],["2000-08-24",10.9664,11.0508,10.8399,10.882,1188400.0],["2000-08-25",11.0086,11.0086,10.882,10.9242,538400.0],["2000-08-28",10.9664,11.0086,10.8399,10.8399,531600.0],["2000-08-29",10.9242,10.9242,10.6712,10.7133,1032700.0],["2000-08-30",10.7133,10.7977,10.6712,10.7977,787300.0],["2000-08-31",10.9242,11.1351,10.7555,10.7661,3242600.0],["2000-09-01",10.7977,10.882,10.7133,10.882,1208600.0],["2000-09-05",10.7555,10.9664,10.7133,10.9242,980700.0],["2000-09-06",10.8399,11.1773,10.7133,11.0508,1972100.0],["2000-09-07",11.0508,11.1351,10.7555,10.7977,2011900.0],["2000-09-08",10.7977,11.0929,10.7977,11.0929,2383700.0],["2000-09-11",11.0086,11.0929,10.8399,10.9242,1028100.0],["2000-09-12",11.0086,11.1773,10.7977,10.8399,1871500.0],["2000-09-13",10.8399,10.882,10.7133,10.8399,995600.0],["2000-09-14",10.8399,10.8399,10.6712,10.7133,559100.0],["2000-09-15",10.7133,10.7555,10.5024,10.5024,1943400.0],["2000-09-18",10.5446,10.6712,10.2915,10.3759,1340700.0],["2000-09-19",10.5024,10.5024,10.2072,10.2915,977400.0],["2000-09-20",10.2916,10.2916,10.0385,10.0807,1100200.0],["2000-09-21",10.165,10.3337,10.0807,10.3337,913900.0],["2000-09-22",10.629,10.629,10.3232,10.3759,1261200.0],["2000-09-25",10.4181,10.4181,10.2072,10.2494,805700.0],["2000-09-26",10.3759,10.4181,10.1228,10.1228,702100.0],["2000-09-27",10.0385,10.5868,10.0385,10.5024,3041600.0],["2000-09-28",10.4181,10.4181,10.1228,10.2072,1054500.0],["2000-09-29",10.0385,10.3759,9.9963,10.2915,936600.0],["2000-10-02",10.2072,10.2494,10.0385,10.0807,766900.0],["2000-10-03",10.0807,10.1228,9.9541,9.9963,825000.0],["2000-10-04",9.9963,10.2072,9.9963,10.1228,909700.0],["2000-10-05",10.165,10.165,9.6589,9.7432,1679000.0],["2000-10-06",9.7432,9.9119,9.448,9.5323,1244700.0],["2000-10-09",9.6167,9.7854,9.5745,9.7432,568100.0],["2000-10-10",9.7432,9.9752,9.6167,9.7432,1025800.0],["2000-10-11",9.8698,9.9119,9.2793,9.3214,1980200.0],["2000-10-12",9.448,10.0385,9.3214,9.9541,4207300.0],["2000-10-13",9.7854,9.7854,9.3214,9.4058,2017000.0],["2000-10-16",9.4058,9.5745,9.1949,9.3214,837400.0],["2000-10-17",9.1949,9.2371,8.984,9.0684,1114300.0],["2000-10-18",9.1949,9.3636,8.7731,8.8997,1750400.0],["2000-10-19",8.9418,8.984,8.6888,8.8575,1255600.0],["2000-10-20",8.9418,9.1106,8.8153,8.8575,1433000.0],["2000-10-23",8.984,9.0684,8.8997,8.8997,1520100.0],["2000-10-24",8.984,8.984,8.5201,8.5622,1820400.0],["2000-10-25",8.4357,8.6044,8.3092,8.6044,1847900.0],["2000-10-26",8.5622,8.9418,8.4779,8.8575,1929900.0],["2000-10-27",8.7309,9.2371,8.6888,9.1949,1757100.0],["2000-10-30",9.2793,9.6167,9.1527,9.2793,3015600.0],["2000-10-31",9.2793,9.3214,8.9418,9.0262,3521400.0],["2000-11-01",9.0684,9.1106,8.9418,8.984,1856600.0],["2000-11-02",9.0262,9.1527,8.8997,8.984,1725400.0],["2000-11-03",9.0684,9.1527,8.9418,9.1527,817100.0],["2000-11-06",9.1949,9.2793,9.0262,9.2371,863400.0],["2000-11-07",9.1527,9.3214,9.0262,9.2371,885000.0],["2000-11-08",9.1949,9.2371,8.9418,9.1106,905700.0],["2000-11-09",9.0684,9.4902,9.0262,9.2371,1587900.0],["2000-11-10",9.1949,9.2371,8.8575,8.984,1349300.0],["2000-11-13",8.9418,9.2371,8.8997,8.8997,1012200.0],["2000-11-14",8.9418,9.0684,8.8997,8.984,605000.0],["2000-11-15",9.0262,9.0684,8.8575,8.984,519000.0],["2000-11-16",9.1106,9.1949,8.8997,9.1527,1011100.0],["2000-11-17",9.1106,9.1527,8.9418,8.9418,1376500.0],["2000-11-20",8.984,9.1106,8.984,8.984,579900.0],["2000-11-21",9.0262,9.4058,9.0262,9.3636,2017300.0],["2000-11-22",9.4902,9.7854,9.4058,9.6589,1787500.0],["2000-11-24",9.6589,9.7011,9.448,9.5745,484600.0],["2000-11-27",9.7432,10.1228,9.7011,10.0807,2620100.0],["2000-11-28",10.0705,10.1979,9.858,10.1979,1636600.0],["2000-11-29",10.0705,10.1554,9.7305,9.9005,1588700.0],["2000-11-30",10.113,10.2829,9.943,10.1979,1836200.0],["2000-12-01",10.113,10.4529,10.0705,10.4104,2322400.0],["2000-12-04",10.4767,10.8098,10.4631,10.667,2478800.0],["2000-12-05",10.667,10.667,10.1028,10.1367,1862400.0],["2000-12-06",10.2047,10.8098,10.1843,10.769,2223600.0],["2000-12-07",10.7418,11.1497,10.667,11.0546,1474900.0],["2000-12-08",10.8642,11.1973,10.7146,11.0954,1628700.0],["2000-12-11",10.905,10.9594,10.5923,10.7418,1235100.0],["2000-12-12",10.6398,10.7554,10.5515,10.7554,710500.0],["2000-12-13",10.5515,10.5719,10.1163,10.2863,1352100.0],["2000-12-14",10.3679,10.5583,10.3407,10.4087,1863800.0],["2000-12-15",10.3339,10.9458,10.3339,10.871,2429900.0],["2000-12-18",10.6602,10.9866,10.6602,10.7758,965200.0],["2000-12-19",10.7418,11.2449,10.7418,11.2177,1760300.0],["2000-12-20",11.5577,11.7344,11.3537,11.714,3944200.0],["2000-12-21",11.6256,11.646,11.2857,11.3333,2191500.0],["2000-12-22",11.2313,11.3333,11.007,11.1429,1065200.0],["2000-12-26",11.2109,11.3061,11.0886,11.1769,728100.0],["2000-12-27",11.2381,11.3469,10.9934,11.2177,965100.0],["2000-12-28",11.2177,11.2177,11.075,11.1701,616000.0],["2000-12-29",11.1497,11.2041,10.9662,11.1361,1005500.0],["2001-01-02",11.1361,11.6868,11.0954,11.6392,1817200.0],["2001-01-03",11.6936,11.7888,11.0138,11.0342,2095400.0],["2001-01-04",10.9798,11.007,10.6738,10.7214,1620800.0],["2001-01-05",10.7962,11.041,10.3611,10.4495,1679400.0],["2001-01-08",10.5515,10.7078,10.4427,10.5719,896200.0],["2001-01-09",10.4359,10.701,10.3067,10.6738,1369200.0],["2001-01-10",10.6059,10.8098,10.5379,10.6806,1260500.0],["2001-01-11",10.6398,10.7214,10.4223,10.4903,1172900.0],["2001-01-12",10.5107,10.7418,10.4155,10.6806,1531700.0],["2001-01-16",10.7078,10.7078,10.3747,10.5311,1031000.0],["2001-01-17",10.5039,10.5243,10.3067,10.3951,882300.0],["2001-01-18",10.4971,10.5039,10.2387,10.2727,1645700.0],["2001-01-19",10.2523,10.3611,10.2047,10.2659,1333200.0],["2001-01-22",10.3543,11.0478,10.2999,11.0478,2471500.0],["2001-01-23",11.0138,11.0138,10.7078,10.8302,1250000.0],["2001-01-24",10.6534,10.6602,10.3679,10.3951,863900.0],["2001-01-25",10.4971,10.5311,10.3271,10.4495,1200000.0],["2001-01-26",10.4155,10.4699,10.3271,10.4495,916500.0],["2001-01-29",10.5311,10.5651,10.1096,10.1231,1081200.0],["2001-01-30",10.2659,10.4019,10.1707,10.3883,1731700.0],["2001-01-31",10.3271,10.6059,10.2183,10.5175,1765000.0],["2001-02-01",10.5651,10.701,10.3747,10.701,2393400.0],["2001-02-02",10.5311,10.5379,10.3611,10.4223,1597400.0],["2001-02-05",10.3339,10.3611,10.1367,10.2727,1249300.0],["2001-02-06",10.1164,10.1775,9.892,9.9872,2131200.0],["2001-02-07",10.062,10.1435,9.8308,10.062,1730700.0],["2001-02-08",10.1095,10.1095,9.858,9.858,1252900.0],["2001-02-09",9.892,10.028,9.824,9.8444,940800.0],["2001-02-12",9.8784,9.9872,9.7628,9.7832,971800.0],["2001-02-13",9.7832,9.8852,9.6948,9.6948,947100.0],["2001-02-14",9.7492,9.756,9.5249,9.5657,811500.0],["2001-02-15",9.5249,9.7424,9.3821,9.4637,1171700.0],["2001-02-16",9.5929,10.1299,9.5929,10.0416,2622600.0],["2001-02-20",9.8988,9.9668,9.7628,9.7764,922400.0],["2001-02-21",9.926,9.9804,9.654,9.7696,1330100.0],["2001-02-22",9.756,10.0824,9.7016,10.0824,1653300.0],["2001-02-23",10.1503,10.6806,10.1096,10.4155,3282900.0],["2001-02-26",10.4155,11.0818,10.4087,10.973,2744900.0],["2001-02-27",11.1157,11.1837,10.7894,11.1157,2767000.0],["2001-02-28",10.9458,11.0138,10.7282,11.0138,1302900.0],["2001-03-01",10.9798,11.1157,10.7826,11.0274,1416300.0],["2001-03-02",10.9662,11.041,10.7214,10.8506,1616600.0],["2001-03-05",10.7758,11.1497,10.735,11.1361,1359100.0],["2001-03-06",11.1361,11.1361,10.8438,11.0546,1599400.0],["2001-03-07",11.0886,11.2109,10.803,11.075,1086600.0],["2001-03-08",11.0818,11.8228,11.0138,11.7956,3748700.0],["2001-03-09",12.02,12.02,11.2857,11.2857,4366900.0],["2001-03-12",11.4217,11.6664,11.2517,11.3401,2339200.0],["2001-03-13",11.0138,11.2245,10.8438,11.0138,1967600.0],["2001-03-14",10.9458,11.0138,10.7554,10.837,1435900.0],["2001-03-15",10.7214,10.7214,10.2523,10.4427,1874300.0],["2001-03-16",10.062,10.3067,9.8376,9.8444,2686000.0],["2001-03-19",9.9464,10.2251,9.8988,9.96,2152300.0],["2001-03-20",10.1979,10.2591,10.0348,10.1367,1569300.0],["2001-03-21",10.096,10.3407,10.0144,10.1503,1755700.0],["2001-03-22",10.1979,10.2999,10.028,10.1639,1680300.0],["2001-03-23",10.1911,10.2251,9.8716,9.926,1374700.0],["2001-03-26",9.8716,10.0484,9.8444,10.0484,861000.0],["2001-03-27",9.926,10.0144,9.688,9.7356,1955500.0],["2001-03-28",9.6065,9.7492,9.5249,9.6676,1245700.0],["2001-03-29",9.5997,9.6472,9.4705,9.5113,1348100.0],["2001-03-30",9.5317,9.756,9.3073,9.7152,1301600.0],["2001-04-02",9.688,9.6948,9.3277,9.4161,1154000.0],["2001-04-03",9.5521,9.926,9.4161,9.8444,1938200.0],["2001-04-04",9.9804,10.3475,9.9736,10.3067,2186300.0],["2001-04-05",10.1843,10.2931,10.0348,10.2659,1565700.0],["2001-04-06",10.3135,10.5175,10.2659,10.3883,1464600.0],["2001-04-09",10.3679,10.5311,10.3135,10.4631,806300.0],["2001-04-10",10.4359,10.6534,10.2591,10.4835,1299700.0],["2001-04-11",10.3135,10.4291,10.1843,10.2795,1666200.0],["2001-04-12",10.3271,10.5039,10.2319,10.5039,1222800.0],["2001-04-16",10.5447,10.7486,10.5447,10.735,1040800.0],["2001-04-17",10.5039,10.6738,10.3951,10.5379,1539000.0],["2001-04-18",10.2863,10.7758,10.1979,10.7758,2682100.0],["2001-04-19",10.8098,10.9186,10.5787,10.837,2251200.0],["2001-04-20",10.837,10.8778,10.6738,10.7418,2066700.0],["2001-04-23",10.7078,10.7078,10.4699,10.5855,1140100.0],["2001-04-24",10.5787,10.8438,10.5787,10.7554,1109700.0],["2001-04-25",10.7554,10.769,10.5039,10.5515,1373200.0],["2001-04-26",10.6059,11.1837,10.6059,11.1293,2322300.0],["2001-04-27",11.1293,11.4761,10.9322,11.4081,2517500.0],["2001-04-30",11.2857,11.3469,11.0886,11.1769,1465300.0],["2001-05-01",11.1565,11.5373,11.0546,11.5305,1470400.0],["2001-05-02",11.2721,11.5849,11.1701,11.5237,1876600.0],["2001-05-03",11.5577,11.6256,11.0206,11.0682,2127900.0],["2001-05-04",11.075,11.3401,10.973,11.0614,1156300.0],["2001-05-07",11.0478,11.4217,11.0002,11.3605,1606500.0],["2001-05-08",11.2517,11.4217,11.2177,11.2245,1192800.0],["2001-05-09",11.5169,12.1695,11.5101,11.8432,4459800.0],["2001-05-10",11.8228,11.9792,11.6528,11.884,2353100.0],["2001-05-11",11.8228,11.8568,11.5713,11.68,1028000.0],["2001-05-14",11.68,11.7752,11.5033,11.7752,727300.0],["2001-05-15",11.6596,11.6936,11.4965,11.6392,1311200.0],["2001-05-16",11.9656,12.2851,11.9656,12.2035,4028600.0],["2001-05-17",12.3395,12.4007,12.2171,12.3531,3735000.0],["2001-05-18",12.3395,13.1553,12.2647,12.931,5495900.0],["2001-05-21",12.9854,13.1757,12.7542,12.863,2796300.0],["2001-05-22",12.8426,12.8426,12.2307,12.3531,2398600.0],["2001-05-23",12.2375,12.2375,11.9656,12.1763,1699700.0],["2001-05-24",12.3327,12.4891,11.7072,11.7548,2301500.0],["2001-05-25",11.7956,12.02,11.6868,11.9452,2216400.0],["2001-05-29",11.8768,11.8904,11.5894,11.7947,1775400.0],["2001-05-30",11.6236,11.7263,11.3568,11.4594,2430700.0],["2001-05-31",11.4936,11.6099,11.1721,11.2884,2305200.0],["2001-06-01",11.3568,11.5278,11.3021,11.391,2050300.0],["2001-06-04",11.4252,11.4936,11.2268,11.3637,1257500.0],["2001-06-05",11.3637,11.4321,11.3021,11.3773,1256600.0],["2001-06-06",11.391,11.391,11.1174,11.1242,1595700.0],["2001-06-07",11.131,11.2063,10.9463,10.9532,995000.0],["2001-06-08",11.0079,11.4526,11.0079,11.4184,1893100.0],["2001-06-11",11.2884,11.4115,11.1926,11.2337,1570800.0],["2001-06-12",11.4115,11.7399,11.391,11.7263,1930600.0],["2001-06-13",11.7673,11.8631,11.4594,11.7331,1913300.0],["2001-06-14",11.5963,12.0341,11.5005,11.822,2332700.0],["2001-06-15",11.5963,11.7468,11.4321,11.4936,1892800.0],["2001-06-18",11.6099,11.8083,11.3431,11.4663,1816700.0],["2001-06-19",11.5963,11.6578,11.3568,11.3773,1666200.0],["2001-06-20",11.35,11.35,11.0353,11.0695,1777900.0],["2001-06-21",11.0421,11.1105,10.9326,11.09,1890900.0],["2001-06-22",11.2268,11.3158,11.1584,11.2405,1419900.0],["2001-06-25",10.6385,10.7753,10.5837,10.7274,7116500.0],["2001-06-26",10.6932,10.7069,10.529,10.6385,5756800.0],["2001-06-27",10.6179,10.6179,10.4743,10.5358,2624700.0],["2001-06-28",10.5222,10.529,10.2211,10.2759,3472500.0],["2001-06-29",10.2827,10.4948,10.2622,10.3648,2017000.0],["2001-07-02",10.3169,10.3169,9.7149,9.7833,3324000.0],["2001-07-03",9.927,10.2143,9.9201,10.1527,3583900.0],["2001-07-05",10.1527,10.228,10.0706,10.139,1991200.0],["2001-07-06",10.0911,10.1869,10.0501,10.0775,1376100.0],["2001-07-09",10.0433,10.0775,9.9338,9.968,770900.0],["2001-07-10",9.9543,10.0501,9.8654,10.0227,1758600.0],["2001-07-11",10.139,10.6043,10.139,10.4743,3128200.0],["2001-07-12",10.4127,10.57,10.228,10.4743,1556700.0],["2001-07-13",10.399,10.4674,10.3306,10.4606,1070400.0],["2001-07-16",10.4606,10.4606,10.2211,10.228,1109000.0],["2001-07-17",10.228,10.4332,10.2006,10.3853,953200.0],["2001-07-18",10.4332,10.6932,10.399,10.6111,2010200.0],["2001-07-19",10.6179,10.6453,10.4948,10.6179,1427100.0],["2001-07-20",10.7,10.7069,10.6385,10.6727,1938500.0],["2001-07-23",10.6179,10.6179,10.4264,10.4879,1609000.0],["2001-07-24",10.4948,10.7616,10.4264,10.7137,1788500.0],["2001-07-25",10.6316,10.8027,10.5222,10.7,1844300.0],["2001-07-26",10.6385,10.6385,10.3785,10.399,1232600.0],["2001-07-27",10.3306,10.5222,10.2964,10.4606,867400.0],["2001-07-30",10.358,10.3853,10.1938,10.2417,840500.0],["2001-07-31",10.2417,10.4606,10.139,10.1869,926700.0],["2001-08-01",10.2417,10.2827,10.0911,10.098,1241300.0],["2001-08-02",10.0569,10.1048,9.8927,9.9543,1546800.0],["2001-08-03",9.9748,10.0227,9.8517,9.9748,1106900.0],["2001-08-06",9.9885,10.1664,9.8996,10.1664,1528500.0],["2001-08-07",10.0911,10.139,9.9612,10.098,892800.0],["2001-08-08",10.0433,10.4811,10.0022,10.4332,2456300.0],["2001-08-09",10.5016,11.0216,10.5016,10.9532,5367000.0],["2001-08-10",10.9463,10.9737,10.5632,10.6864,2502600.0],["2001-08-13",10.7548,11.2131,10.5769,11.1379,3172900.0],["2001-08-14",11.1174,11.1174,10.7206,10.9737,2194000.0],["2001-08-15",10.9463,11.261,10.9121,11.22,1925600.0],["2001-08-16",11.2268,11.4731,11.22,11.35,2922200.0],["2001-08-17",11.5347,11.6647,11.3568,11.4936,2747500.0],["2001-08-20",11.3226,11.3842,11.22,11.3226,1886900.0],["2001-08-21",11.391,11.4594,11.0968,11.4252,1492100.0],["2001-08-22",11.4663,11.5347,11.3226,11.3773,1142900.0],["2001-08-23",11.3773,11.5073,11.35,11.4936,1016900.0],["2001-08-24",11.3226,11.5552,11.2884,11.521,1482800.0],["2001-08-27",11.4115,11.4184,11.2337,11.2405,1326400.0],["2001-08-28",11.0968,11.1037,10.8779,11.0284,1885200.0],["2001-08-29",11.0626,11.1926,10.9805,11.0216,1022800.0],["2001-08-30",11.0284,11.1858,10.9805,11.0832,1139700.0],["2001-08-31",11.0147,11.0284,10.8642,10.96,998200.0],["2001-09-04",10.8574,10.9258,10.6521,10.6521,1055200.0],["2001-09-05",10.6043,10.8437,10.6043,10.8369,1901600.0],["2001-09-06",10.8163,10.9053,10.6863,10.7616,1848800.0],["2001-09-07",10.8232,11.0147,10.7753,10.9053,1765300.0],["2001-09-10",10.7821,11.1174,10.7821,11.0216,1305900.0],["2001-09-17",12.1436,12.1436,11.3568,11.391,5564100.0],["2001-09-18",11.2884,11.4594,10.9121,11.4252,3168100.0],["2001-09-19",11.4526,11.8015,11.4252,11.4936,4541100.0],["2001-09-20",11.5005,12.0068,11.4868,11.8699,4258800.0],["2001-09-21",12.1436,12.3078,11.7263,11.7468,5350300.0],["2001-09-24",11.4936,11.5279,11.261,11.4047,1841300.0],["2001-09-25",11.3226,11.4115,11.1653,11.1653,1882400.0],["2001-09-26",11.22,11.9589,11.22,11.8631,3712400.0],["2001-09-27",11.9725,12.0683,11.7057,12.0546,3436400.0],["2001-09-28",12.0546,12.1709,11.8494,11.8699,2574300.0],["2001-10-01",11.8699,12.1162,11.7331,12.1094,2884200.0],["2001-10-02",12.1778,12.2804,12.0273,12.2804,3344700.0],["2001-10-03",12.1778,12.2667,11.6373,11.6989,2108900.0],["2001-10-04",11.7673,11.8836,11.6099,11.6305,2017800.0],["2001-10-05",11.6305,11.8631,11.6099,11.8015,2296600.0],["2001-10-08",11.8426,12.0068,11.4458,11.5347,2212400.0],["2001-10-09",11.5621,11.5621,11.2131,11.2474,1932800.0],["2001-10-10",11.2542,11.3568,10.8779,10.9121,2129300.0],["2001-10-11",10.7137,10.9258,10.6043,10.7206,2960200.0],["2001-10-12",10.8574,11.4047,10.8574,11.2474,2508800.0],["2001-10-15",11.0832,11.4389,11.0832,11.1858,1366200.0],["2001-10-16",11.1858,11.4731,11.0695,11.4663,1207400.0],["2001-10-17",11.35,11.6305,11.1789,11.5826,2018000.0],["2001-10-18",11.3431,11.6099,11.0695,11.0968,1359800.0],["2001-10-19",10.8848,11.049,10.789,10.789,2290500.0],["2001-10-22",10.7753,10.7753,10.6111,10.6111,1805400.0],["2001-10-23",10.6727,10.7821,10.5222,10.6248,2006800.0],["2001-10-24",10.7411,10.7616,10.6316,10.7411,1017900.0],["2001-10-25",10.7411,11.1721,10.7411,11.0079,2008300.0],["2001-10-26",11.0079,11.0079,10.7753,10.8369,1912100.0],["2001-10-29",10.8437,10.96,10.7616,10.8027,1416400.0],["2001-10-30",10.8711,11.1105,10.8095,10.8095,5149800.0],["2001-10-31",10.8095,10.8095,10.4743,10.6658,3323900.0],["2001-11-01",10.6727,10.7,10.4879,10.5974,1653200.0],["2001-11-02",10.6727,11.0147,10.5495,10.96,1466000.0],["2001-11-05",10.7958,10.8711,10.7069,10.7821,1067400.0],["2001-11-06",10.7411,10.9053,10.7069,10.7479,1005400.0],["2001-11-07",10.7684,11.0421,10.7684,10.9874,1572700.0],["2001-11-08",10.9463,11.0626,10.5358,10.5358,2078900.0],["2001-11-09",10.6727,10.789,10.5564,10.7479,880400.0],["2001-11-12",10.9121,11.0147,10.7411,10.7684,1788500.0],["2001-11-13",10.5632,10.6932,10.4879,10.5222,1799600.0],["2001-11-14",10.5222,10.7,10.3511,10.3716,2103700.0],["2001-11-15",10.3648,10.3648,10.009,10.139,2444700.0],["2001-11-16",10.139,10.139,9.7354,9.8517,2750800.0],["2001-11-19",9.8517,9.8585,9.5507,9.6191,3009100.0],["2001-11-20",9.6807,9.9338,9.6465,9.9338,2629700.0],["2001-11-21",9.9201,10.0364,9.7491,9.7764,1398400.0],["2001-11-23",9.7764,9.8517,9.6875,9.7149,842800.0],["2001-11-26",9.7149,9.7491,9.6465,9.6807,1179500.0],["2001-11-27",9.7149,10.0569,9.7149,10.0569,2223200.0],["2001-11-28",10.2706,10.4085,10.2086,10.2086,2437100.0],["2001-11-29",10.3396,10.4636,10.2775,10.312,1636300.0],["2001-11-30",10.3809,10.5119,10.2706,10.4292,1737100.0],["2001-12-03",10.4774,10.5946,10.4636,10.5395,1838100.0],["2001-12-04",10.4429,10.6084,10.3602,10.5119,1982800.0],["2001-12-05",10.5808,10.6222,10.4085,10.6222,2570200.0],["2001-12-06",10.6291,10.8221,10.5463,10.6773,2079700.0],["2001-12-07",10.6704,10.7531,10.3671,10.4016,1587200.0],["2001-12-10",10.4085,10.4085,10.2362,10.3809,1491600.0],["2001-12-11",10.3396,10.4636,10.2637,10.4567,1569000.0],["2001-12-12",10.3809,10.8221,10.3809,10.7531,2213300.0],["2001-12-13",10.7531,10.9737,10.6842,10.8014,1499100.0],["2001-12-14",10.8014,11.2839,10.8014,11.2839,5389400.0],["2001-12-17",11.2839,11.2908,11.1529,11.2219,1660000.0],["2001-12-18",11.2701,11.4907,11.2425,11.4424,2634600.0],["2001-12-19",11.3253,11.47,11.0633,11.0633,2459900.0],["2001-12-20",11.0633,11.3597,11.0426,11.3253,1937800.0],["2001-12-21",11.3942,11.5045,11.2081,11.2081,2970700.0],["2001-12-24",11.215,11.339,11.1667,11.2288,526200.0],["2001-12-26",11.2288,11.3253,10.9806,11.0289,1151700.0],["2001-12-27",10.9599,11.0909,10.9048,10.9392,1983800.0],["2001-12-28",10.9324,11.0633,10.8703,10.891,1467000.0],["2001-12-31",10.8565,11.2563,10.8358,10.9944,2129300.0],["2002-01-02",10.9668,11.215,10.9599,11.1667,1288700.0],["2002-01-03",11.1667,11.4907,11.1667,11.4286,2149100.0],["2002-01-04",11.3735,11.4769,11.2839,11.4493,1536000.0],["2002-01-07",11.4562,11.7251,11.4562,11.663,2279800.0],["2002-01-08",11.7044,11.7595,11.339,11.3666,2349600.0],["2002-01-09",11.5803,11.8698,11.5665,11.8009,3045800.0],["2002-01-10",11.925,11.9801,11.7388,11.9594,2679400.0],["2002-01-11",11.8009,11.9387,11.7182,11.925,2713800.0],["2002-01-14",11.7526,11.8836,11.7251,11.8836,2337800.0],["2002-01-15",11.8422,12.0628,11.8009,12.0008,3404700.0],["2002-01-16",11.925,12.1662,11.8974,12.0215,3313900.0],["2002-01-17",11.9594,11.9594,11.7871,11.7871,2315400.0],["2002-01-18",11.7388,11.7388,11.532,11.5734,2195400.0],["2002-01-22",11.6492,11.7044,11.4424,11.5941,1746300.0],["2002-01-23",11.7182,11.7388,10.7256,11.2701,3650100.0],["2002-01-24",11.3184,11.3184,11.1116,11.2288,2522500.0],["2002-01-25",11.2494,11.6837,11.2012,11.6148,2207900.0],["2002-01-28",11.5527,11.6837,11.4562,11.4769,1435200.0],["2002-01-29",11.5114,11.9525,11.5114,11.6699,2682100.0],["2002-01-30",11.7182,11.9112,11.6285,11.7044,2266500.0],["2002-01-31",11.7044,11.8491,11.5114,11.7871,2342200.0],["2002-02-01",11.925,12.2558,11.8422,11.9456,4298100.0],["2002-02-04",12.118,12.4144,12.0146,12.4075,4191100.0],["2002-02-05",12.628,12.9589,12.3247,12.6694,6773700.0],["2002-02-06",13.0968,13.1588,12.2696,12.3799,8793200.0],["2002-02-07",12.5936,12.9727,12.5177,12.9382,3911800.0],["2002-02-08",13.0968,13.4414,13.0278,13.145,4656900.0],["2002-02-11",12.4212,12.7452,12.2696,12.2972,6092100.0],["2002-02-12",12.2351,12.6487,12.2351,12.5867,3136500.0],["2002-02-13",12.4006,12.8762,12.2834,12.7452,2190100.0],["2002-02-14",12.7383,13.0968,12.628,12.9382,2919600.0],["2002-02-15",13.0623,13.2208,12.4281,12.7177,4640500.0],["2002-02-19",12.6487,12.9175,12.0697,12.2007,4142100.0],["2002-02-20",12.2214,12.5109,12.0835,12.2696,3537000.0],["2002-02-21",12.2903,12.7039,12.2558,12.6556,2172000.0],["2002-02-22",12.7866,12.7866,12.4488,12.5591,1815900.0],["2002-02-25",12.5178,12.5453,12.2696,12.3592,2579600.0],["2002-02-26",12.4281,12.8624,12.4281,12.8555,3164400.0],["2002-02-27",12.7866,12.7866,12.3592,12.4557,3073900.0],["2002-02-28",12.5246,12.5798,12.3385,12.4419,2011000.0],["2002-03-01",12.3385,12.6074,12.2489,12.5729,2495400.0],["2002-03-04",12.6074,12.6832,12.1662,12.3385,2576100.0],["2002-03-05",12.4764,12.5729,12.1042,12.1593,3161900.0],["2002-03-06",12.2007,12.5729,12.1042,12.4626,3312400.0],["2002-03-07",12.3041,12.3523,11.7871,11.9594,4024200.0],["2002-03-08",11.856,11.8836,11.6492,11.725,2942300.0],["2002-03-11",11.925,12.2696,11.9043,12.1317,1853000.0],["2002-03-12",12.3937,12.4419,12.2145,12.4006,1893800.0],["2002-03-13",12.4075,12.4764,11.9663,11.9663,2589800.0],["2002-03-14",11.9939,12.1455,11.8698,12.0904,2098400.0],["2002-03-15",12.2696,12.2696,11.9801,12.0352,1917200.0],["2002-03-18",12.2007,12.504,12.1662,12.4488,2763300.0],["2002-03-19",12.5109,12.5729,12.2696,12.4006,2183300.0],["2002-03-20",12.4006,12.5384,12.3041,12.4419,2208500.0],["2002-03-21",12.4833,12.5798,12.3041,12.3661,3099500.0],["2002-03-22",12.4075,12.7521,12.4075,12.4902,4912800.0],["2002-03-25",12.5798,12.8762,12.504,12.8417,3414900.0],["2002-03-26",12.7521,12.7521,12.4695,12.4764,2194200.0],["2002-03-27",12.5798,13.0554,12.5798,13.0003,3564700.0],["2002-03-28",13.0072,13.0416,12.7521,12.7935,2713900.0],["2002-04-01",12.6832,13.0968,12.6487,13.0278,3043900.0],["2002-04-02",13.4414,13.4414,12.8486,12.9038,4069900.0],["2002-04-03",12.6832,12.7245,12.4833,12.5453,2455300.0],["2002-04-04",12.5246,12.6832,12.3041,12.4764,2878300.0],["2002-04-05",12.4557,12.4626,12.2834,12.4281,1545000.0],["2002-04-08",12.5109,12.7383,12.118,12.1455,2851500.0],["2002-04-09",12.1111,12.1111,11.8767,11.8905,2730900.0],["2002-04-10",11.8905,12.3041,11.8422,12.2627,6093200.0],["2002-04-11",12.3592,12.4764,12.049,12.0697,3230500.0],["2002-04-12",12.0835,12.2627,11.9249,12.2213,1835900.0],["2002-04-15",12.0628,12.2696,12.049,12.1455,1138300.0],["2002-04-16",12.0697,12.1111,11.9594,12.0559,2083400.0],["2002-04-17",12.2765,12.697,12.2558,12.6901,3079600.0],["2002-04-18",12.8624,12.9451,12.3523,12.4075,3241100.0],["2002-04-19",12.4075,12.6694,12.3041,12.6005,2726400.0],["2002-04-22",12.7383,12.8555,12.3799,12.6556,2582100.0],["2002-04-23",13.0278,13.2002,12.89,13.0968,5266900.0],["2002-04-24",13.2002,13.5103,13.1174,13.2346,3501000.0],["2002-04-25",13.7171,13.7447,13.4414,13.4483,4254100.0],["2002-04-26",13.4552,14.1376,13.3725,14.0549,5331900.0],["2002-04-29",13.9239,14.1238,13.8412,14.0273,3499800.0],["2002-04-30",13.9239,13.9239,13.3932,13.8343,4077000.0],["2002-05-01",13.5448,14.5236,13.531,14.1859,4630300.0],["2002-05-02",14.1859,14.5719,14.1307,14.4409,3666700.0],["2002-05-03",14.5788,14.9303,14.4961,14.5512,3729900.0],["2002-05-06",14.372,14.9234,14.2824,14.8476,2474500.0],["2002-05-07",14.6753,14.951,14.0756,14.1583,4359700.0],["2002-05-08",14.0204,14.4754,13.9101,14.3306,3917200.0],["2002-05-09",14.3375,14.7304,14.3237,14.6822,2446800.0],["2002-05-10",14.7511,15.0268,14.5857,14.9855,2347800.0],["2002-05-13",14.9234,15.1233,14.7511,15.1164,2136100.0],["2002-05-14",14.5857,14.7235,14.2824,14.3237,3441100.0],["2002-05-15",14.4409,14.7511,14.2341,14.3099,3543600.0],["2002-05-16",14.3444,14.5719,14.2824,14.4892,2338500.0],["2002-05-17",14.4892,15.144,14.4892,15.144,3109000.0],["2002-05-20",15.144,15.5645,14.9992,15.5162,3241500.0],["2002-05-21",15.3232,15.6954,15.2198,15.6679,3612500.0],["2002-05-22",15.8057,15.916,15.5162,15.6334,3873100.0],["2002-05-23",15.337,16.1642,15.1991,15.9643,4634200.0],["2002-05-24",15.8884,16.1917,15.7368,15.7919,2372700.0],["2002-05-28",15.7161,16.0952,15.275,16.0677,3650300.0],["2002-05-29",15.9984,16.0954,15.4374,15.5344,4175000.0],["2002-05-30",15.5344,15.7214,15.1119,15.202,3081100.0],["2002-05-31",15.3058,15.4998,14.828,15.0981,3805000.0],["2002-06-03",15.1258,15.6106,15.0704,15.4928,3029200.0],["2002-06-04",15.6244,15.9291,15.292,15.3197,3637400.0],["2002-06-05",15.0496,15.0496,14.5786,14.7795,3895400.0],["2002-06-06",14.7795,15.2019,14.7795,15.0773,3297500.0],["2002-06-07",15.3405,15.4443,14.1977,14.3847,3580800.0],["2002-06-10",14.3916,14.3986,13.6852,13.7268,5357500.0],["2002-06-11",13.4705,14.1215,13.3666,14.0176,6206000.0],["2002-06-12",14.0938,14.0938,13.5744,13.6021,4436800.0],["2002-06-13",13.609,13.6298,13.1727,13.2974,3235600.0],["2002-06-14",13.6298,13.8999,13.5606,13.8653,4695600.0],["2002-06-17",13.6921,13.7268,13.3805,13.6229,3002300.0],["2002-06-18",13.8168,13.8999,13.3874,13.8653,3055600.0],["2002-06-19",14.0938,14.1215,13.5259,13.6714,2585400.0],["2002-06-20",13.7614,14.1908,13.7129,14.1839,3493800.0],["2002-06-21",14.0246,14.4401,13.8861,14.17,4101400.0],["2002-06-24",14.4609,14.6617,14.08,14.1977,4332900.0],["2002-06-25",13.9899,14.357,13.796,14.2323,3494200.0],["2002-06-26",14.6133,14.731,13.9207,14.0384,4224500.0],["2002-06-27",13.8168,14.0246,13.5052,13.7129,3484300.0],["2002-06-28",13.6575,13.7614,13.1242,13.1519,4588300.0],["2002-07-01",13.0896,13.3251,13.0065,13.2835,4073000.0],["2002-07-02",13.2835,13.2835,12.771,12.771,3315000.0],["2002-07-03",12.778,12.8888,12.6741,12.7987,2596200.0],["2002-07-05",12.7087,13.1935,12.5494,12.5702,1206800.0],["2002-07-08",12.6048,12.9165,12.5356,12.778,4205900.0],["2002-07-09",12.9511,13.5952,12.9442,13.5329,3941900.0],["2002-07-10",12.8403,13.3943,12.7502,13.2974,11144800.0],["2002-07-11",13.2558,13.4359,12.9372,12.9927,5681500.0],["2002-07-12",12.8818,13.1727,12.5979,12.7018,4522100.0],["2002-07-15",12.958,12.9649,12.0854,12.0854,6825600.0],["2002-07-16",12.0577,12.2585,11.9815,12.0854,5530200.0],["2002-07-17",12.1893,12.1893,11.6006,11.6837,5245000.0],["2002-07-18",11.7391,12.0369,11.7045,11.8707,6219000.0],["2002-07-19",12.1893,12.5148,11.7045,11.7045,48551900.0],["2002-07-22",11.8776,11.9469,10.9911,11.1435,8639300.0],["2002-07-23",11.1435,11.1435,9.7999,9.9176,11153700.0],["2002-07-24",9.4882,10.2016,9.4536,10.2016,9584200.0],["2002-07-25",10.1254,10.4301,9.8692,10.0284,5716500.0],["2002-07-26",9.7653,9.7999,9.322,9.6337,6315700.0],["2002-07-29",9.696,10.2501,9.6406,10.2154,5901000.0],["2002-07-30",10.4578,11.0742,10.4301,10.5271,5411800.0],["2002-07-31",10.8041,10.8041,10.5894,10.6102,4971400.0],["2002-08-01",10.0838,10.7626,10.0838,10.7349,3036700.0],["2002-08-02",10.7695,10.9149,10.7141,10.8803,3225000.0],["2002-08-05",10.9288,11.1435,10.0354,10.0561,3938500.0],["2002-08-06",10.3539,10.5617,10.0215,10.5617,3031400.0],["2002-08-07",10.908,10.908,10.5756,10.5756,3349100.0],["2002-08-08",10.7002,10.7349,10.4301,10.5063,2365900.0],["2002-08-09",10.721,11.2543,10.6933,11.0812,3325200.0],["2002-08-12",11.3582,11.3582,10.8803,10.9565,2346600.0],["2002-08-13",10.9565,11.1781,10.8734,11.0119,1840500.0],["2002-08-14",11.1158,11.1435,10.4994,10.7349,2429300.0],["2002-08-15",10.7349,11.5313,10.6656,11.0812,3167500.0],["2002-08-16",11.0811,11.192,10.7764,10.8872,2531000.0],["2002-08-19",10.8041,10.8041,10.2847,10.5132,3085800.0],["2002-08-20",10.5063,10.5963,10.3193,10.3401,3233200.0],["2002-08-21",10.3193,10.3262,10.0423,10.2016,3213600.0],["2002-08-22",10.2016,10.5894,10.0492,10.5548,3435200.0],["2002-08-23",10.5063,10.7141,10.2431,10.2501,2354200.0],["2002-08-26",10.3886,10.5963,10.2916,10.5756,4334600.0],["2002-08-27",10.5548,10.9426,10.4648,10.908,3354800.0],["2002-08-28",10.9288,10.9773,10.6725,10.818,2386100.0],["2002-08-29",11.0604,11.1435,10.8387,11.1158,2939900.0],["2002-08-30",11.2058,11.2127,11.0119,11.1296,2833400.0],["2002-09-03",11.282,11.3651,11.2474,11.3651,3397500.0],["2002-09-04",11.2543,11.2751,10.8665,10.9426,3237800.0],["2002-09-05",11.2197,11.4274,11.095,11.3582,4342600.0],["2002-09-06",11.2958,11.6698,11.2127,11.4898,5390900.0],["2002-09-09",11.7391,11.9261,11.6491,11.7529,5014700.0],["2002-09-10",11.6352,11.7737,11.4274,11.4413,3687600.0],["2002-09-11",11.3582,11.656,11.2889,11.5521,1319600.0],["2002-09-12",11.6629,12.1893,11.6629,12.1408,5008700.0],["2002-09-13",12.1408,12.1546,11.7945,12.1546,2798200.0],["2002-09-16",12.0507,12.1616,11.8845,12.0923,2516200.0],["2002-09-17",11.843,11.9261,11.746,11.8291,3262800.0],["2002-09-18",12.0508,12.2932,11.6144,11.7945,4530600.0],["2002-09-19",12.0369,12.0992,11.8499,12.0785,2938900.0],["2002-09-20",12.0784,12.3901,12.023,12.3555,5525400.0],["2002-09-23",12.3832,12.4247,12.0023,12.0438,3479800.0],["2002-09-24",12.2724,12.5979,12.1269,12.5494,5105100.0],["2002-09-25",12.5563,12.5563,12.1616,12.307,3947600.0],["2002-09-26",11.3235,11.3513,10.6725,11.0119,9207400.0],["2002-09-27",10.9426,10.9911,10.3193,10.4509,5862700.0],["2002-09-30",10.5963,11.0742,10.5063,10.7695,4764800.0],["2002-10-01",10.7764,11.0673,10.5409,10.7764,2550400.0],["2002-10-02",10.8318,10.8872,10.6379,10.7349,1914100.0],["2002-10-03",10.8041,10.9011,10.6102,10.7418,1630300.0],["2002-10-04",10.6864,10.8872,10.6725,10.818,1877800.0],["2002-10-07",10.7695,10.8526,10.5825,10.6033,2107900.0],["2002-10-08",10.6102,10.6102,9.973,10.2362,2985800.0],["2002-10-09",10.3193,10.3886,9.9869,9.9869,1928000.0],["2002-10-10",9.98,10.0284,9.5713,9.7653,3951800.0],["2002-10-11",9.786,10.0146,9.7583,10.0146,2437800.0],["2002-10-14",10.0838,10.1393,9.8414,10.07,1511800.0],["2002-10-15",10.0769,10.0769,9.6198,9.8276,3837000.0],["2002-10-16",9.9038,10.1115,9.8345,9.8345,3210600.0],["2002-10-17",9.6337,10.1185,9.6198,10.07,3036000.0],["2002-10-18",10.0077,10.1115,9.8414,9.9246,2132000.0],["2002-10-21",9.9246,10.0215,9.8553,9.8553,2268900.0],["2002-10-22",10.1115,10.3747,10.0077,10.2985,2964600.0],["2002-10-23",10.2708,10.2916,10.0492,10.1116,2319100.0],["2002-10-24",10.0423,10.2985,10.0077,10.2362,1731300.0],["2002-10-25",10.3886,10.5617,10.2224,10.4994,2670800.0],["2002-10-28",10.631,10.8595,10.5617,10.7418,2558100.0],["2002-10-29",10.818,10.9219,10.3747,10.444,3704400.0],["2002-10-30",10.4578,10.7972,10.3886,10.7626,3166900.0],["2002-10-31",10.7972,10.8041,10.3955,10.4371,2306300.0],["2002-11-01",10.6656,10.8041,10.5271,10.7487,2138000.0],["2002-11-04",10.5617,10.9357,10.5617,10.9357,1632200.0],["2002-11-05",11.0119,11.1504,10.8872,11.0812,2591300.0],["2002-11-06",11.0811,11.372,10.9357,11.3443,2386500.0],["2002-11-07",11.4621,11.5937,11.1712,11.4274,2845400.0],["2002-11-08",11.5382,11.5452,11.095,11.2474,2504100.0],["2002-11-11",11.2404,11.2612,10.8872,10.9842,1482900.0],["2002-11-12",10.9911,11.0188,10.7418,10.9842,2334500.0],["2002-11-13",10.9565,10.998,10.5894,10.6241,1881600.0],["2002-11-14",10.6933,10.8387,10.631,10.7002,1665700.0],["2002-11-15",10.8041,11.0742,10.7002,11.0742,1987400.0],["2002-11-18",10.7349,10.998,10.7349,10.9703,1213800.0],["2002-11-19",10.9773,11.0257,10.631,10.631,1296000.0],["2002-11-20",10.6864,10.8803,10.6518,10.8387,1525100.0],["2002-11-21",10.8803,10.9357,10.3539,10.4855,3036700.0],["2002-11-22",10.5202,10.6379,10.2639,10.3747,2662700.0],["2002-11-25",10.3193,10.3747,10.1808,10.2362,1956500.0],["2002-11-26",10.257,10.3609,10.0492,10.0492,2362400.0],["2002-11-27",10.0769,10.167,9.7514,10.0561,3639500.0],["2002-11-29",10.0007,10.2016,9.8899,10.16,1128900.0],["2002-12-02",9.973,10.2431,9.9107,10.1462,1659700.0],["2002-12-03",10.2778,10.5756,10.2293,10.5686,3205500.0],["2002-12-04",10.8477,10.9942,10.471,10.6942,3261600.0],["2002-12-05",10.6035,10.7361,10.5617,10.6384,2446400.0],["2002-12-06",10.7989,10.8337,10.5059,10.7989,4746600.0],["2002-12-09",10.8128,10.8268,10.4989,10.6314,2144600.0],["2002-12-10",10.5059,10.5268,10.1222,10.2896,2039700.0],["2002-12-11",10.3524,10.5686,10.3315,10.5477,2282800.0],["2002-12-12",10.6384,11.0709,10.6175,10.9872,5275700.0],["2002-12-13",11.3221,11.3221,11.043,11.1616,4918800.0],["2002-12-16",11.1267,11.4058,10.8826,11.3639,3118300.0],["2002-12-17",11.4965,11.5802,11.043,11.0918,4912400.0],["2002-12-18",11.0988,11.2941,10.5268,11.0221,7771800.0],["2002-12-19",11.0221,11.0849,10.471,10.7012,6630600.0],["2002-12-20",10.45,10.7361,10.3942,10.7361,4109000.0],["2002-12-23",10.8128,11.0779,10.7919,11.0291,2486300.0],["2002-12-24",11.0709,11.1058,10.7779,10.7779,1190300.0],["2002-12-26",10.7779,11.1616,10.7151,11.1477,2278500.0],["2002-12-27",10.9872,11.1546,10.9384,10.9872,2393400.0],["2002-12-30",10.7779,10.8965,10.6593,10.743,2180600.0],["2002-12-31",10.6733,10.9244,10.6593,10.75,1706400.0],["2003-01-02",10.6803,10.9453,10.5547,10.9384,1991300.0],["2003-01-03",10.8965,11.2244,10.7989,11.057,2181000.0],["2003-01-06",11.1965,11.3221,10.9174,10.9453,3008600.0],["2003-01-07",10.8337,10.8895,10.6733,10.7291,2791400.0],["2003-01-08",10.8128,11.0221,10.743,10.9035,3023900.0],["2003-01-09",10.8337,10.8407,10.6524,10.75,3264900.0],["2003-01-10",10.8198,10.9663,10.7012,10.9244,2681800.0],["2003-01-13",10.7779,10.9733,10.757,10.8128,1721800.0],["2003-01-14",10.8128,10.9105,10.471,10.471,3100500.0],["2003-01-15",10.471,10.757,10.3663,10.5686,2771800.0],["2003-01-16",10.5756,11.1477,10.5756,11.0849,3424100.0],["2003-01-17",10.6733,11.1965,10.6733,10.9244,3023300.0],["2003-01-21",10.9244,11.036,10.8198,10.9314,2649300.0],["2003-01-22",10.9663,11.1895,10.9174,11.1895,2886600.0],["2003-01-23",11.1895,11.8453,11.1895,11.6848,6194000.0],["2003-01-24",11.8243,12.1592,11.7755,11.9918,5007500.0],["2003-01-27",11.9917,11.9987,11.2941,11.4546,5201400.0],["2003-01-28",11.3081,11.6848,11.2802,11.6848,3478700.0],["2003-01-29",11.6848,11.7825,11.4337,11.4965,3126500.0],["2003-01-30",11.4546,11.6709,11.4058,11.5592,2377300.0],["2003-01-31",11.5453,11.6011,11.329,11.4755,1746600.0],["2003-02-03",11.5453,11.6429,11.3569,11.3709,1764100.0],["2003-02-04",11.615,11.9848,11.615,11.8871,3903300.0],["2003-02-05",11.8871,12.0127,11.3918,11.4965,4265600.0],["2003-02-06",11.5592,11.6639,11.3848,11.5732,3316900.0],["2003-02-07",11.6429,11.8034,11.4337,11.4895,2234900.0],["2003-02-10",11.5383,11.629,11.1825,11.2244,2412200.0],["2003-02-11",11.2453,11.636,11.1337,11.4965,2716000.0],["2003-02-12",11.3709,11.615,10.9314,10.9523,4940900.0],["2003-02-13",10.9523,11.4406,10.9523,11.3918,4689800.0],["2003-02-14",11.2244,11.2593,10.8826,11.05,3501300.0],["2003-02-18",11.05,11.2523,10.8477,11.1058,2417500.0],["2003-02-19",11.1686,11.3639,11.1267,11.2523,2126200.0],["2003-02-20",11.3569,11.4337,11.2383,11.2383,1943400.0],["2003-02-21",11.2035,11.2593,10.9802,11.0918,2374000.0],["2003-02-24",11.2314,11.2802,11.0918,11.0918,1951600.0],["2003-02-25",11.0988,11.2523,10.9593,10.9802,2270800.0],["2003-02-26",11.0291,11.2523,10.9244,11.1616,2063700.0],["2003-02-27",11.0918,11.1267,10.8895,11.0081,2550500.0],["2003-02-28",11.0918,11.3151,11.0291,11.2453,1922200.0],["2003-03-03",11.1756,11.1756,10.9523,10.9942,1854200.0],["2003-03-04",11.0081,11.1128,10.8616,10.9035,2186600.0],["2003-03-05",10.9453,11.0151,10.764,10.8547,1516400.0],["2003-03-06",10.8547,10.9035,10.75,10.7779,1613500.0],["2003-03-07",10.8826,10.9314,10.4431,10.5198,3336600.0],["2003-03-10",10.6035,10.6663,10.2338,10.2408,2213400.0],["2003-03-11",10.3105,10.3733,10.0873,10.0873,2511700.0],["2003-03-12",10.0803,10.2896,9.9757,10.2338,2585900.0],["2003-03-13",9.8431,10.2198,9.8362,10.0873,4589900.0],["2003-03-14",10.0454,10.3454,10.0385,10.2198,1715800.0],["2003-03-17",10.4082,10.4849,10.1152,10.1152,1974300.0],["2003-03-18",10.1571,10.5826,10.1571,10.5128,1744000.0],["2003-03-19",10.4291,10.6524,10.4082,10.5268,1694500.0],["2003-03-20",10.6314,10.6593,10.4361,10.4919,1686200.0],["2003-03-21",10.3245,10.5198,10.2059,10.3384,3482800.0],["2003-03-24",10.478,10.5477,10.1292,10.1361,2792800.0],["2003-03-25",10.185,10.2966,10.0524,10.178,1844800.0],["2003-03-26",10.178,10.2198,10.1013,10.1919,1330000.0],["2003-03-27",10.171,10.2826,9.9757,10.1919,2644000.0],["2003-03-28",10.2408,10.8128,10.2408,10.8128,3010500.0],["2003-03-31",10.9384,11.0918,10.757,10.8547,2480400.0],["2003-04-01",10.8616,10.8616,10.471,10.6384,1558200.0],["2003-04-02",10.6384,10.6384,10.3663,10.4989,2139400.0],["2003-04-03",10.3942,10.457,10.3663,10.4431,1213300.0],["2003-04-04",10.4431,10.5198,10.4082,10.5198,1584200.0],["2003-04-07",10.2268,10.464,10.1919,10.457,2166900.0],["2003-04-08",10.464,10.6035,10.4431,10.5547,1286600.0],["2003-04-09",10.6454,10.7988,10.5686,10.7361,3449300.0],["2003-04-10",10.6245,10.7361,10.6105,10.7012,1602300.0],["2003-04-11",10.6175,10.6942,10.4849,10.6314,1938000.0],["2003-04-14",10.5338,10.6314,10.4989,10.6245,1128800.0],["2003-04-15",10.6314,10.8128,10.6175,10.757,2051100.0],["2003-04-16",10.6733,10.8407,10.6035,10.7221,2466100.0],["2003-04-17",10.7082,10.8337,10.6733,10.7151,2048500.0],["2003-04-21",10.7709,10.9942,10.757,10.9942,1920000.0],["2003-04-22",11.0918,11.0918,10.8477,10.8547,2341600.0],["2003-04-23",10.8547,10.9523,10.7849,10.9035,1506800.0],["2003-04-24",10.6454,10.8477,10.5128,10.5338,3458900.0],["2003-04-25",10.5198,10.6733,10.4849,10.4849,1433500.0],["2003-04-28",10.6314,10.6314,10.3942,10.5198,2066800.0],["2003-04-29",10.5268,10.5268,10.2966,10.3942,2101300.0],["2003-04-30",10.4919,10.6244,10.4291,10.4291,2785200.0],["2003-05-01",10.5477,10.9593,10.5477,10.8826,2274400.0],["2003-05-02",10.9035,10.9733,10.6593,10.7919,1547100.0],["2003-05-05",10.7779,11.0988,10.7779,11.0709,1606100.0],["2003-05-06",11.0918,11.1965,11.0012,11.1546,1535300.0],["2003-05-07",11.3151,11.3639,11.1616,11.1895,3086100.0],["2003-05-08",11.4197,11.7546,11.4127,11.7406,4229400.0],["2003-05-09",11.7615,11.929,11.6848,11.922,2676700.0],["2003-05-12",12.0685,12.1522,12.0545,12.0894,2714300.0],["2003-05-13",11.9918,12.0894,11.7894,11.7964,1975800.0],["2003-05-14",11.8592,12.1871,11.8592,12.1801,2479300.0],["2003-05-15",12.2289,12.4103,12.215,12.2289,3025400.0],["2003-05-16",12.3126,12.508,12.1313,12.1522,2207400.0],["2003-05-19",12.2708,12.6754,12.2708,12.4522,3315700.0],["2003-05-20",12.501,12.8358,12.4731,12.787,2638100.0],["2003-05-21",12.6824,13.0451,12.6475,13.0102,2617900.0],["2003-05-22",12.8917,12.9056,12.5987,12.7382,2875900.0],["2003-05-23",12.8079,12.8638,12.6335,12.6684,1639300.0],["2003-05-27",12.9056,12.9056,12.4452,12.494,2362900.0],["2003-05-28",12.2484,12.2554,11.9676,12.0378,4017700.0],["2003-05-29",12.0167,12.4449,12.0167,12.3045,2561800.0],["2003-05-30",11.6658,12.3536,11.6658,12.2694,1647800.0],["2003-06-02",12.1711,12.5291,12.1501,12.3887,2105700.0],["2003-06-03",12.5782,12.7046,12.5502,12.5642,1933700.0],["2003-06-04",12.5642,12.7818,12.5642,12.7116,1691800.0],["2003-06-05",12.9573,13.1047,12.8801,13.0345,2317100.0],["2003-06-06",12.9081,13.1538,12.859,12.8801,1924200.0],["2003-06-09",12.8801,12.9713,12.6414,12.7186,1391500.0],["2003-06-10",12.5993,12.5993,12.2905,12.5712,2932300.0],["2003-06-11",12.5993,12.7186,12.494,12.6344,1708400.0],["2003-06-12",12.5642,12.6835,12.5221,12.6063,1434900.0],["2003-06-13",12.6204,12.873,12.5291,12.7678,2246300.0],["2003-06-16",12.7678,12.9362,12.7537,12.8731,1535300.0],["2003-06-17",12.8169,13.3153,12.8029,13.2942,3057900.0],["2003-06-18",13.0907,13.231,12.9362,13.0064,2212200.0],["2003-06-19",13.0064,13.2451,12.8871,13.1117,1806400.0],["2003-06-20",12.9643,13.0556,12.9011,12.9854,2160500.0],["2003-06-23",12.8099,12.8731,12.501,12.6414,2481600.0],["2003-06-24",12.494,12.5291,12.1361,12.2624,3077700.0],["2003-06-25",12.4098,12.4659,12.2764,12.3607,1813500.0],["2003-06-26",12.1431,12.3536,12.108,12.2764,1500600.0],["2003-06-27",12.2835,12.4238,12.2554,12.3536,1277500.0],["2003-06-30",12.3185,12.6555,12.2975,12.5642,1465100.0],["2003-07-01",12.6344,13.0134,12.6204,12.9924,2584300.0],["2003-07-02",12.9503,13.1257,12.7537,12.9011,2612500.0],["2003-07-03",12.852,12.9503,12.7397,12.838,1024800.0],["2003-07-07",12.5642,12.5642,12.3115,12.4659,3480700.0],["2003-07-08",12.4659,12.5502,12.1501,12.2133,3313300.0],["2003-07-09",12.2343,12.3045,12.0799,12.122,2808000.0],["2003-07-10",11.9465,12.2343,11.9465,12.0588,2430500.0],["2003-07-11",12.101,12.2133,12.0097,12.1852,1777100.0],["2003-07-14",12.2343,12.3466,12.1992,12.2133,1500000.0],["2003-07-15",12.1852,12.3185,11.8342,11.9185,3031300.0],["2003-07-16",11.9395,11.9886,11.7991,11.8132,1649500.0],["2003-07-17",11.7921,11.9676,11.7781,11.8974,1385100.0],["2003-07-18",11.8693,11.9044,11.7009,11.8553,1615400.0],["2003-07-21",11.9185,12.2273,11.9114,12.1571,2299700.0],["2003-07-22",12.1501,12.2975,12.101,12.2764,1871400.0],["2003-07-23",12.4168,12.838,12.4168,12.838,2867100.0],["2003-07-24",12.7046,13.1187,12.6344,12.8731,2915600.0],["2003-07-25",12.9362,13.1117,12.9362,13.1117,2407100.0],["2003-07-28",13.1468,13.1468,12.7467,12.8801,2195900.0],["2003-07-29",12.8871,12.8871,12.2484,12.3185,3587700.0],["2003-07-30",12.1501,12.2133,11.9395,11.9816,2772200.0],["2003-07-31",11.9816,12.136,11.8483,12.0167,3227100.0],["2003-08-01",11.9325,12.136,11.8623,11.9886,3146600.0],["2003-08-04",11.9886,12.2764,11.9886,12.1782,1471200.0],["2003-08-05",12.0729,12.2203,12.0097,12.136,1990200.0],["2003-08-06",12.122,12.3607,12.0939,12.3607,2389800.0],["2003-08-07",12.3887,12.5572,12.2694,12.5081,1557500.0],["2003-08-08",12.5081,12.9854,12.4659,12.9783,3061900.0],["2003-08-11",13.0485,13.1889,12.7678,13.0766,2600300.0],["2003-08-12",12.9362,13.0275,12.838,12.8941,1959300.0],["2003-08-13",12.7888,13.0064,12.7888,12.9362,2606700.0],["2003-08-14",13.0205,13.1819,12.8871,12.9152,2434600.0],["2003-08-15",12.9713,13.0977,12.845,12.845,1118700.0],["2003-08-18",12.8099,12.9573,12.7116,12.7678,1661500.0],["2003-08-19",12.6625,13.2802,12.6625,13.2802,2693500.0],["2003-08-20",13.3363,14.0382,13.3363,13.8838,5402300.0],["2003-08-21",13.8838,13.8908,13.5609,13.575,3479500.0],["2003-08-22",13.6171,13.7294,13.3223,13.5329,2706100.0],["2003-08-25",13.5118,13.6241,13.2731,13.3925,1591400.0],["2003-08-26",13.3293,13.6803,13.3012,13.6381,1728700.0],["2003-08-27",13.8698,14.0944,13.7996,14.0593,3320600.0],["2003-08-28",14.0382,14.2207,13.8838,14.1365,2511500.0],["2003-08-29",14.3892,14.5998,14.1856,14.1856,2884100.0],["2003-09-02",14.1856,14.3822,13.8978,14.0101,2599500.0],["2003-09-03",14.0242,14.2769,13.8557,14.0874,2257000.0],["2003-09-04",14.0382,14.4173,14.0382,14.3541,2556600.0],["2003-09-05",14.4594,14.7682,14.4524,14.6068,3757500.0],["2003-09-08",14.6068,14.6699,14.4243,14.5155,1515600.0],["2003-09-09",14.7822,14.8384,14.5085,14.5296,3677000.0],["2003-09-10",14.5085,14.5717,14.3049,14.3471,1750400.0],["2003-09-11",14.1786,14.2979,13.9329,14.2628,3257600.0],["2003-09-12",14.2628,14.2909,13.7504,13.7926,3252100.0],["2003-09-15",13.7926,13.9891,13.6171,13.7855,2291000.0],["2003-09-16",13.9329,13.9751,13.596,13.8698,1770000.0],["2003-09-17",13.954,14.0593,13.8136,13.947,2254500.0],["2003-09-18",14.1084,14.1084,13.6873,13.7083,2131100.0],["2003-09-19",14.0663,14.2979,13.9259,14.1295,4101700.0],["2003-09-22",14.305,14.333,14.0382,14.1295,3197200.0],["2003-09-23",14.0382,14.2348,13.947,14.1926,2478600.0],["2003-09-24",14.1926,14.2839,13.94,14.0803,2553100.0],["2003-09-25",14.1856,14.1926,13.5258,13.5609,3407800.0],["2003-09-26",13.3925,13.4065,13.0977,13.0977,3029200.0],["2003-09-29",13.1257,13.3363,13.0906,13.1257,2496300.0],["2003-09-30",13.3433,13.4556,13.1819,13.217,2573500.0],["2003-10-01",13.203,13.3293,13.0485,13.3223,2722000.0],["2003-10-02",13.1959,13.4697,13.1328,13.4556,1578200.0],["2003-10-03",13.4416,13.4837,12.9503,12.9854,3915300.0],["2003-10-06",12.9854,13.1328,12.8801,13.0205,2091700.0],["2003-10-07",13.2661,13.3363,13.0836,13.1047,2252400.0],["2003-10-08",13.1889,13.3293,13.1257,13.1608,1570900.0],["2003-10-09",13.1608,13.224,12.8801,13.21,2185700.0],["2003-10-10",13.3925,13.4767,13.1679,13.1749,1197000.0],["2003-10-13",13.0626,13.4556,13.0205,13.3925,1731400.0],["2003-10-14",13.3223,13.3574,13.1608,13.1959,1581500.0],["2003-10-15",13.0556,13.1679,12.9222,12.9994,1903600.0],["2003-10-16",13.0906,13.3925,13.0766,13.3153,2467900.0],["2003-10-17",13.2451,13.3293,13.0766,13.0766,1746400.0],["2003-10-20",13.1608,13.2451,13.0836,13.0977,1333500.0],["2003-10-21",13.2661,13.7013,13.2381,13.6171,2953500.0],["2003-10-22",13.6171,13.961,13.603,13.6241,2790400.0],["2003-10-23",13.6592,13.6662,13.4205,13.5118,1638700.0],["2003-10-24",13.6873,13.8768,13.6381,13.7294,2357600.0],["2003-10-27",13.6873,13.7504,13.5329,13.7294,2350500.0],["2003-10-28",13.6101,13.7575,13.4276,13.6171,2417700.0],["2003-10-29",13.6171,13.7996,13.6101,13.7645,2152300.0],["2003-10-30",13.7645,13.947,13.5329,13.603,2419200.0],["2003-10-31",13.5539,13.7153,13.5048,13.6662,1905900.0],["2003-11-03",13.6662,13.6873,13.2731,13.4416,1629300.0],["2003-11-04",13.4346,13.5188,13.3363,13.3784,2020700.0],["2003-11-05",13.2872,13.7364,13.2872,13.603,3225200.0],["2003-11-06",13.5118,13.7926,13.4416,13.4907,2469900.0],["2003-11-07",13.4907,13.9259,13.4065,13.8838,1982200.0],["2003-11-10",13.94,14.1646,13.8698,13.8768,1867400.0],["2003-11-11",13.961,14.4102,13.961,14.2067,2728200.0],["2003-11-12",14.319,14.8735,14.319,14.8735,4283800.0],["2003-11-13",14.9156,14.9928,14.5436,14.7191,2738500.0],["2003-11-14",14.7401,15.0209,14.7401,14.8946,2085300.0],["2003-11-17",14.8805,14.8875,14.2488,14.5927,2620100.0],["2003-11-18",14.6278,15.1473,14.5998,15.1473,3076300.0],["2003-11-19",15.1753,15.2525,14.9156,15.2525,2395300.0],["2003-11-20",15.3017,15.3298,14.9437,15.0981,2090900.0],["2003-11-21",15.3719,15.414,15.1823,15.2245,3088300.0],["2003-11-24",14.9718,15.0209,14.7191,14.7963,2772200.0],["2003-11-25",14.8595,15.2596,14.7752,15.1543,2922900.0],["2003-11-26",15.2315,15.7018,15.2315,15.6386,3865300.0],["2003-11-28",15.8643,15.9701,15.6739,15.7585,1537400.0],["2003-12-01",15.8361,15.9066,15.2365,15.8643,3635400.0],["2003-12-02",15.7303,15.9066,15.688,15.829,5152500.0],["2003-12-03",15.8079,16.083,15.8008,16.0124,4166900.0],["2003-12-04",15.9913,16.0689,15.5963,15.8008,3426400.0],["2003-12-05",15.7867,16.0971,15.695,15.9842,2337300.0],["2003-12-08",15.9137,16.0124,15.6104,15.949,2527000.0],["2003-12-09",15.9631,15.9842,15.4481,15.4622,3523600.0],["2003-12-10",15.4763,15.5822,14.9544,15.3917,3902100.0],["2003-12-11",14.8133,15.3564,14.651,15.3,3494400.0],["2003-12-12",15.3282,15.6033,15.3282,15.3423,1859400.0],["2003-12-15",15.039,15.6668,15.039,15.6245,1948100.0],["2003-12-16",15.6245,15.6315,15.0178,15.0813,2268700.0],["2003-12-17",15.0461,15.3212,14.9614,15.2647,1950800.0],["2003-12-18",15.1307,15.568,15.0602,15.4763,2499900.0],["2003-12-19",15.3423,15.5469,15.1378,15.3282,2994700.0],["2003-12-22",15.5539,15.6738,15.307,15.3776,2138800.0],["2003-12-23",15.3776,15.5046,15.1871,15.5046,1555500.0],["2003-12-24",15.5398,15.688,15.4481,15.5116,875900.0],["2003-12-26",15.6597,15.8714,15.6315,15.8643,1174500.0],["2003-12-29",15.9419,16.1747,15.9419,16.1747,2225300.0],["2003-12-30",16.2241,16.3299,16.1535,16.2241,1950300.0],["2003-12-31",16.2241,16.2946,15.822,16.0195,1559400.0],["2004-01-02",16.0759,16.3581,16.0336,16.2099,1336300.0],["2004-01-05",16.5415,16.7178,16.4427,16.5062,2954000.0],["2004-01-06",16.5768,16.5979,16.0618,16.1888,2692400.0],["2004-01-07",16.1888,16.2241,15.9207,16.0265,2256500.0],["2004-01-08",16.0336,16.1676,15.8714,15.956,2478800.0],["2004-01-09",15.956,16.1888,15.9348,15.9701,2161800.0],["2004-01-12",15.9419,16.0124,15.6315,15.7656,1577600.0],["2004-01-13",15.7162,15.8996,15.5187,15.5398,1908800.0],["2004-01-14",15.2012,15.3,14.8909,14.9967,3523900.0],["2004-01-15",14.7427,14.7851,14.4112,14.5029,5809800.0],["2004-01-16",14.6299,14.7498,14.39,14.6863,2937900.0],["2004-01-20",14.8838,15.1307,14.7851,14.8979,3495400.0],["2004-01-21",14.8133,15.039,14.6369,14.8274,2210900.0],["2004-01-22",14.7992,14.9332,14.4042,14.4042,2598700.0],["2004-01-23",14.4324,14.4606,14.2348,14.249,2802800.0],["2004-01-26",14.249,14.2983,13.9315,14.0656,3299200.0],["2004-01-27",14.2278,14.6722,14.1714,14.4183,2844000.0],["2004-01-28",14.39,14.6792,13.8892,13.9174,4707500.0],["2004-01-29",13.9174,13.9809,13.5083,13.6423,3833300.0],["2004-01-30",13.7199,13.9315,13.5647,13.8963,2812600.0],["2004-02-02",13.8257,14.0726,13.6282,14.0726,2867400.0],["2004-02-03",14.1502,14.2137,13.8822,14.0021,2856000.0],["2004-02-04",14.0021,14.1502,13.8187,13.8751,2549800.0],["2004-02-05",13.8328,14.6017,13.4025,14.0303,1836200.0],["2004-02-06",14.3195,14.5523,14.2349,14.5452,2470900.0],["2004-02-09",14.6158,14.7357,14.4324,14.7357,2081300.0],["2004-02-10",14.778,14.8838,14.5099,14.6017,2096400.0],["2004-02-11",14.5452,15.1589,14.4958,15.0602,2912400.0],["2004-02-12",15.0954,15.1448,14.6934,14.6934,2175600.0],["2004-02-13",14.7498,14.9755,14.4676,14.7992,2635900.0],["2004-02-17",15.0602,15.166,14.8838,15.166,1964300.0],["2004-02-18",15.0954,15.1448,14.4676,14.5029,2153200.0],["2004-02-19",14.5311,14.6017,14.3548,14.4958,2267500.0],["2004-02-20",14.3407,14.3407,13.995,14.1643,3183300.0],["2004-02-23",14.2137,14.2349,14.0373,14.0726,1809200.0],["2004-02-24",14.3477,14.651,14.2772,14.5241,2484500.0],["2004-02-25",14.4606,14.4606,14.122,14.3618,2367600.0],["2004-02-26",14.0444,14.4253,13.995,14.3336,2940900.0],["2004-02-27",14.3195,14.51,14.1925,14.4253,2163300.0],["2004-03-01",14.5311,14.6792,14.4394,14.4958,1952500.0],["2004-03-02",14.3759,14.4253,14.1149,14.122,2366000.0],["2004-03-03",14.0373,14.3548,13.8822,14.2278,2827800.0],["2004-03-04",14.2137,14.5382,14.1784,14.4535,1935000.0],["2004-03-05",14.6087,14.9402,14.6087,14.9402,2531300.0],["2004-03-08",14.9402,15.3917,14.8909,15.2506,4543100.0],["2004-03-09",15.2083,15.3353,15.0531,15.2365,2648500.0],["2004-03-10",15.0954,15.1448,14.7004,14.8415,2875600.0],["2004-03-11",14.8838,14.9896,14.5946,14.9544,3318100.0],["2004-03-12",14.8133,15.0178,14.4958,15.0178,2665000.0],["2004-03-15",15.0178,15.1095,14.7216,14.7216,2853800.0],["2004-03-16",14.9332,15.2295,14.9261,15.1942,2177500.0],["2004-03-17",15.2083,15.4481,14.9685,15.4411,2829600.0],["2004-03-18",15.5187,15.8714,15.5187,15.6315,3891000.0],["2004-03-19",15.6386,15.7514,15.5469,15.6809,3390300.0],["2004-03-22",15.8361,15.8573,15.3776,15.5187,2348400.0],["2004-03-23",15.5116,15.7938,15.427,15.7373,2178200.0],["2004-03-24",15.5046,15.7444,15.434,15.6174,2537700.0],["2004-03-25",15.6174,15.8573,15.5187,15.8431,1960600.0],["2004-03-26",15.956,16.1112,15.8714,16.0548,3235500.0],["2004-03-29",16.3017,16.5415,16.1183,16.3581,3633200.0],["2004-03-30",16.3934,16.7813,16.3792,16.6191,2871000.0],["2004-03-31",16.6826,16.8519,16.612,16.7743,2558300.0],["2004-04-01",16.7672,17.0353,16.6261,16.7954,2756100.0],["2004-04-02",16.4004,17.0423,16.2664,17.0,3197400.0],["2004-04-05",16.7884,16.8166,16.4709,16.4709,2691700.0],["2004-04-06",16.5768,16.7108,16.5274,16.5838,1641400.0],["2004-04-07",16.5556,16.8801,16.5485,16.7178,2058800.0],["2004-04-08",16.4709,16.6261,16.4357,16.5697,1391600.0],["2004-04-12",16.5697,16.7884,16.3793,16.6544,1469000.0],["2004-04-13",16.2946,16.3158,15.4905,15.5469,4058100.0],["2004-04-14",15.307,15.5751,15.0672,15.1166,4461700.0],["2004-04-15",15.0602,15.4622,15.0531,15.3564,2333600.0],["2004-04-16",15.3776,15.7021,15.3776,15.4622,2212800.0],["2004-04-19",15.5187,15.568,14.9967,15.1871,2349800.0],["2004-04-20",14.9826,14.9896,14.6087,14.6087,2747000.0],["2004-04-21",14.4958,14.6863,14.3618,14.5593,3917000.0],["2004-04-22",14.6158,14.9896,14.5382,14.9755,2664600.0],["2004-04-23",14.9614,14.9614,14.6792,14.7145,1223300.0],["2004-04-26",14.8556,15.0531,14.6722,14.6934,1763200.0],["2004-04-27",14.6934,14.7004,14.2349,14.3054,2763700.0],["2004-04-28",13.7481,13.8328,13.4166,13.4166,4623700.0],["2004-04-29",13.4166,13.8257,13.4166,13.5436,4005700.0],["2004-04-30",13.727,13.7693,13.4801,13.5647,3549500.0],["2004-05-03",13.4025,13.6141,13.3672,13.5153,2396600.0],["2004-05-04",13.8539,14.2278,13.8398,14.2066,2659900.0],["2004-05-05",14.2983,14.5593,13.8822,13.9104,2081100.0],["2004-05-06",13.8116,13.8116,13.5436,13.6282,2093700.0],["2004-05-07",13.5083,13.5083,12.944,12.9651,3936600.0],["2004-05-10",12.7676,13.3178,12.7253,13.1344,2846600.0],["2004-05-11",13.1203,13.4448,12.951,13.4378,2028100.0],["2004-05-12",13.6071,13.7199,13.1133,13.2826,2503400.0],["2004-05-13",13.3178,13.3602,13.0286,13.1485,1603300.0],["2004-05-14",13.1909,13.3672,13.1627,13.2544,1781700.0],["2004-05-17",13.6071,13.7481,13.3108,13.3249,2651600.0],["2004-05-18",13.4166,13.7481,13.3108,13.7129,1811000.0],["2004-05-19",13.9668,14.129,13.861,13.9668,2372300.0],["2004-05-20",13.8681,13.9598,13.7481,13.861,1551800.0],["2004-05-21",14.0726,14.1431,13.9668,14.0232,1740800.0],["2004-05-24",14.0303,14.249,13.9104,14.2278,1591800.0],["2004-05-25",14.3336,14.6299,14.2631,14.4817,3351200.0],["2004-05-26",14.5452,14.778,14.4112,14.5452,2280800.0],["2004-05-27",14.8927,15.0629,14.8218,14.8856,3776900.0],["2004-05-28",14.7934,14.8431,14.6587,14.6587,1521900.0],["2004-06-01",14.8147,14.8785,14.5239,14.5523,2033100.0],["2004-06-02",14.5381,14.6516,14.297,14.4814,1782300.0],["2004-06-03",14.5594,14.5949,14.1835,14.1835,1211600.0],["2004-06-04",14.2119,14.453,14.2048,14.3467,1602500.0],["2004-06-07",14.5594,14.6232,14.4956,14.5239,1334500.0],["2004-06-08",14.5381,14.5594,14.2686,14.3821,1140700.0],["2004-06-09",14.219,14.297,13.68,13.7013,2528100.0],["2004-06-10",13.7297,13.907,13.524,13.6162,3028700.0],["2004-06-14",13.4389,13.5382,13.2191,13.3042,1886300.0],["2004-06-15",13.4389,13.7155,13.4389,13.6588,1944100.0],["2004-06-16",13.5169,13.7793,13.3751,13.7084,1372300.0],["2004-06-17",13.836,14.063,13.7722,13.8857,1652900.0],["2004-06-18",14.1977,14.3112,13.9282,14.0133,2203500.0],["2004-06-21",14.1055,14.1055,13.7935,13.9708,1184800.0],["2004-06-22",14.0062,14.2474,13.9992,14.2403,1060400.0],["2004-06-23",14.3041,14.3041,14.1197,14.2899,950000.0],["2004-06-24",14.5523,14.7154,14.5027,14.6587,1520700.0],["2004-06-25",14.5169,14.5736,14.4459,14.5523,1036100.0],["2004-06-28",14.7154,14.7722,14.1197,14.1197,1572500.0],["2004-06-29",13.985,14.1126,13.7439,13.8928,2004800.0],["2004-06-30",13.8928,14.1126,13.8573,14.0062,1842700.0],["2004-07-01",14.0772,14.0772,13.8431,13.8502,773200.0],["2004-07-02",14.0204,14.1835,14.0063,14.1835,863300.0],["2004-07-06",14.1835,14.1977,13.8148,13.9353,1504200.0],["2004-07-07",14.1835,14.5736,14.1694,14.4318,1999300.0],["2004-07-08",14.4885,14.7509,14.3325,14.7367,2121700.0],["2004-07-09",14.6942,14.8998,14.4318,14.8856,1711700.0],["2004-07-12",14.8785,14.9282,14.6516,14.7864,1437100.0],["2004-07-13",14.4743,14.7154,14.3892,14.7083,961200.0],["2004-07-14",14.8218,14.8927,14.6374,14.6374,1491600.0],["2004-07-15",14.5381,14.7012,14.4672,14.5736,1095100.0],["2004-07-16",14.7509,14.8431,14.1623,14.6374,1397300.0],["2004-07-19",14.4956,14.6587,14.2686,14.453,1131600.0],["2004-07-20",14.2757,14.453,14.1694,14.3963,1503400.0],["2004-07-21",14.2261,14.3396,14.0062,14.0062,1459000.0],["2004-07-22",14.0417,14.2828,14.0275,14.1835,1073200.0],["2004-07-23",14.1835,14.1835,13.8219,13.8219,1090200.0],["2004-07-26",13.907,13.9212,13.5524,13.6942,1300300.0],["2004-07-27",13.5595,13.5666,13.2616,13.4105,2125400.0],["2004-07-28",13.3325,13.3325,13.134,13.1978,3195900.0],["2004-07-29",13.0843,13.4956,13.0772,13.3822,1414800.0],["2004-07-30",13.5098,13.5949,13.4744,13.5595,1144600.0],["2004-08-02",13.5595,13.7013,13.446,13.5807,708000.0],["2004-08-03",13.602,13.8857,13.5098,13.6871,1306600.0],["2004-08-04",13.5098,13.6375,13.368,13.4602,1298300.0],["2004-08-05",13.4886,13.5595,13.1978,13.2474,972100.0],["2004-08-06",13.5595,13.5949,13.3113,13.3751,1638400.0],["2004-08-09",13.3751,13.3964,13.1694,13.3113,990700.0],["2004-08-10",13.2758,13.5027,13.1907,13.2474,1614000.0],["2004-08-11",12.9709,13.1127,12.9212,13.0985,1265000.0],["2004-08-12",13.0489,13.1623,12.8645,12.9212,1354400.0],["2004-08-13",13.0985,13.3042,13.0985,13.2758,1051600.0],["2004-08-16",13.3467,13.5453,13.3254,13.5453,1130300.0],["2004-08-17",13.4318,13.68,13.3893,13.6233,1020300.0],["2004-08-18",13.5453,13.7864,13.4815,13.6517,1222500.0],["2004-08-19",13.829,14.2474,13.829,14.1623,2438100.0],["2004-08-20",14.2757,14.5098,14.1126,14.3963,2352500.0],["2004-08-23",14.219,14.2686,13.8857,14.0062,1187600.0],["2004-08-24",13.9353,14.0417,13.1127,13.8219,1073800.0],["2004-08-25",13.8928,14.1694,13.8715,14.1055,1010700.0],["2004-08-26",14.0559,14.1126,13.8999,13.8999,1356200.0],["2004-08-27",14.0062,14.1126,13.836,14.1126,1517900.0],["2004-08-30",14.1906,14.2545,13.7935,13.7935,1503300.0],["2004-08-31",13.8148,14.2119,13.8006,14.1835,1320500.0],["2004-09-01",14.1835,14.3608,14.0204,14.3608,1071000.0],["2004-09-02",14.3254,14.3254,14.0914,14.1694,1153300.0],["2004-09-03",14.0346,14.141,13.9141,14.0133,1024600.0],["2004-09-07",13.9353,14.0133,13.8573,13.8928,1256700.0],["2004-09-08",13.7155,13.9424,13.6942,13.7509,1335100.0],["2004-09-09",13.758,13.907,13.7226,13.8219,1265900.0],["2004-09-10",13.8857,14.0772,13.7226,13.7368,1670400.0],["2004-09-13",13.7439,14.0204,13.6658,13.8999,1211400.0],["2004-09-14",14.0063,14.1481,13.9282,14.0843,1066500.0],["2004-09-15",13.985,14.0204,13.8928,13.8928,614700.0],["2004-09-16",13.8999,13.9282,13.7439,13.7935,1041200.0],["2004-09-17",13.7226,13.829,13.6233,13.758,1656000.0],["2004-09-20",13.6446,13.8431,13.6446,13.7439,977500.0],["2004-09-21",13.8715,14.1055,13.8573,14.0984,1809700.0],["2004-09-22",14.0063,14.1268,13.9779,14.0843,1592300.0],["2004-09-23",14.2119,14.2616,14.063,14.0843,1518600.0],["2004-09-24",14.0843,14.3183,14.0772,14.141,1499700.0],["2004-09-27",14.219,14.3183,14.1126,14.1835,1265400.0],["2004-09-28",14.375,14.531,14.3467,14.375,2742100.0],["2004-09-29",14.4318,14.5523,14.3396,14.5381,2483700.0],["2004-09-30",14.7154,14.9991,14.7083,14.9211,3999400.0],["2004-10-01",14.9282,14.9282,14.7367,14.9282,1532200.0],["2004-10-04",14.531,14.9495,14.531,14.9282,1912000.0],["2004-10-05",14.992,15.4033,14.9495,15.375,3048100.0],["2004-10-06",15.3608,15.6019,15.3253,15.4672,2278400.0],["2004-10-07",15.5168,15.5877,15.2615,15.2615,1487500.0],["2004-10-08",15.6019,15.6303,15.3395,15.375,1665300.0],["2004-10-11",15.3821,15.3821,15.148,15.3395,1149100.0],["2004-10-12",14.9991,15.1409,14.8785,14.8785,1485600.0],["2004-10-13",14.6445,14.6658,14.3041,14.4247,3361400.0],["2004-10-14",14.5807,14.6942,14.4388,14.4601,1353800.0],["2004-10-15",14.6091,14.8502,14.4814,14.5878,2600600.0],["2004-10-18",14.7367,14.8502,14.3608,14.4601,1560100.0],["2004-10-19",14.5523,14.836,14.5169,14.758,1731600.0],["2004-10-20",14.9636,15.3679,14.9636,15.2899,2452700.0],["2004-10-21",15.2048,15.3608,15.1338,15.1622,1463100.0],["2004-10-22",15.1764,15.4672,15.1197,15.4388,1890800.0],["2004-10-25",15.7721,15.999,15.7721,15.992,3123000.0],["2004-10-26",15.9919,15.9919,15.5239,15.9565,2049900.0],["2004-10-27",15.921,16.0416,15.7012,15.7225,2432400.0],["2004-10-28",15.6515,15.9281,15.5877,15.609,1511300.0],["2004-10-29",15.687,16.0416,15.5452,15.9636,1501000.0],["2004-11-01",15.9494,15.9565,15.4955,15.5097,1964200.0],["2004-11-02",15.4388,15.4742,14.9353,15.1764,2088800.0],["2004-11-03",15.4743,15.5168,15.2544,15.5168,2098800.0],["2004-11-04",15.765,16.0629,15.7225,15.7863,2071700.0],["2004-11-05",15.7366,16.2898,15.7366,16.2685,2551100.0],["2004-11-08",16.2685,16.4671,16.0983,16.4174,1859100.0],["2004-11-09",16.2898,16.5238,16.2402,16.4316,1666900.0],["2004-11-10",16.4316,16.4316,15.8856,15.9707,2389300.0],["2004-11-11",15.992,16.0771,15.8714,16.0629,1861900.0],["2004-11-12",16.1551,16.4813,16.0771,16.46,1734000.0],["2004-11-15",16.4884,16.5877,16.2047,16.2473,1897000.0],["2004-11-16",16.4175,16.5877,16.3962,16.5593,2035700.0],["2004-11-17",16.8571,17.0983,16.7862,17.0983,3980900.0],["2004-11-18",17.0841,17.1905,16.9635,17.1054,3534900.0],["2004-11-19",17.2827,17.7294,17.2756,17.6089,5352900.0],["2004-11-22",17.6585,18.006,17.6585,18.006,3828200.0],["2004-11-23",17.8855,17.928,17.6443,17.6585,4384100.0],["2004-11-24",17.6656,17.9067,17.4103,17.4599,2382200.0],["2004-11-26",17.6523,18.1153,17.6523,18.0512,1481700.0],["2004-11-29",17.9515,18.1794,17.8945,18.0868,2630500.0],["2004-11-30",17.8802,17.8945,17.3175,17.5169,4210600.0],["2004-12-01",17.5383,17.809,17.5241,17.7378,2980500.0],["2004-12-02",17.7021,17.7876,17.0111,17.1251,2992700.0],["2004-12-03",17.1394,17.4528,16.9755,17.2249,2314900.0],["2004-12-06",17.1394,17.1465,16.8188,16.9257,2212200.0],["2004-12-07",16.8544,17.1892,16.7476,16.7974,2378700.0],["2004-12-08",16.0993,16.484,15.9426,16.4484,3796100.0],["2004-12-09",16.4484,16.7761,16.2489,16.7476,3198500.0],["2004-12-10",16.4698,16.8331,16.4698,16.5268,1656400.0],["2004-12-13",16.6194,16.7048,16.4128,16.7048,1805300.0],["2004-12-14",16.5125,16.5339,16.2489,16.4057,2318500.0],["2004-12-15",16.598,16.8758,16.5624,16.7048,2113400.0],["2004-12-16",16.541,16.7547,16.4555,16.5624,2548900.0],["2004-12-17",16.5624,16.769,16.541,16.5766,1858000.0],["2004-12-20",16.6478,16.8616,16.6478,16.7832,1549400.0],["2004-12-21",16.9542,17.1536,16.9399,17.0468,1795600.0],["2004-12-22",17.0966,17.0966,16.8117,16.8972,1449000.0],["2004-12-23",16.9542,17.1607,16.9328,16.9542,893000.0],["2004-12-27",17.0895,17.3246,17.0325,17.1536,994700.0],["2004-12-28",17.1536,17.1536,16.9399,17.1038,1170500.0],["2004-12-29",17.0254,17.0539,16.8829,16.9613,1042000.0],["2004-12-30",16.9613,17.2605,16.8972,17.1394,1296600.0],["2004-12-31",17.1394,17.4101,17.1394,17.2534,890700.0],["2005-01-03",17.0753,17.0753,16.7405,16.7832,2034100.0],["2005-01-04",16.7405,16.7476,16.2917,16.3059,2675400.0],["2005-01-05",16.3059,16.541,16.0708,16.0922,1739600.0],["2005-01-06",15.9925,16.1207,15.4725,15.6078,2955000.0],["2005-01-07",15.7788,15.9569,15.4938,15.6577,2381600.0],["2005-01-10",15.6434,15.9854,15.6434,15.9212,2027500.0],["2005-01-11",16.0352,16.2062,15.9355,16.0922,1583500.0],["2005-01-12",16.3985,16.427,15.8999,15.9854,1812700.0],["2005-01-13",15.8144,16.0423,15.7218,15.8073,1672400.0],["2005-01-14",15.6007,15.8073,15.5508,15.7788,1622800.0],["2005-01-18",15.6719,16.0495,15.6434,15.9141,2023700.0],["2005-01-19",16.021,16.0495,15.8073,15.8643,1093500.0],["2005-01-20",15.7574,15.8358,15.6719,15.7645,1024600.0],["2005-01-21",15.7859,16.2062,15.7859,16.1065,2743200.0],["2005-01-24",16.1919,16.313,16.1136,16.2632,1420000.0],["2005-01-25",15.9854,16.1278,15.7218,15.7788,1641100.0],["2005-01-26",15.9497,16.0067,15.8215,15.8429,1367500.0],["2005-01-27",15.7432,15.8429,15.6078,15.8073,783300.0],["2005-01-28",15.8856,15.8928,15.6648,15.8001,889800.0],["2005-01-31",15.6505,15.7147,15.4938,15.5722,1339200.0],["2005-02-01",15.5366,15.6648,15.3941,15.4867,1644800.0],["2005-02-02",15.4867,15.7574,15.4369,15.7147,1225200.0],["2005-02-03",15.3656,15.6577,15.3585,15.6149,1273100.0],["2005-02-04",15.5294,15.6221,15.3799,15.6007,1259000.0],["2005-02-07",15.6007,15.6719,15.2089,15.3157,2305900.0],["2005-02-08",15.3015,15.4582,15.1519,15.3371,2005100.0],["2005-02-09",15.2231,15.5936,15.2089,15.5294,1427500.0],["2005-02-10",15.6862,16.1421,15.6577,16.1421,2164200.0],["2005-02-11",16.1563,16.4057,16.078,16.3415,1901800.0],["2005-02-14",16.5196,16.5624,16.2561,16.5125,2402400.0],["2005-02-15",16.427,16.5909,16.3273,16.4484,1654200.0],["2005-02-16",16.3202,16.7048,16.2632,16.5766,1795300.0],["2005-02-17",16.541,17.1323,16.541,17.0824,2537400.0],["2005-02-18",17.0254,17.1465,16.7832,17.118,1488600.0],["2005-02-22",17.5882,17.8304,17.4813,17.809,3114300.0],["2005-02-23",17.5241,17.809,17.4172,17.7306,2432000.0],["2005-02-24",17.6808,17.9159,17.5953,17.6523,2102900.0],["2005-02-25",17.5739,17.923,17.4956,17.7378,1440400.0],["2005-02-28",17.8304,18.0227,17.7021,17.7378,1691000.0],["2005-03-01",17.5953,17.6808,17.3175,17.346,1714900.0],["2005-03-02",17.2249,17.8304,17.1679,17.809,1885600.0],["2005-03-03",17.7876,17.8232,17.6665,17.6879,1357100.0],["2005-03-04",17.9515,18.1224,17.8945,18.1011,1730300.0],["2005-03-07",18.1652,18.2364,17.8802,17.8874,1688400.0],["2005-03-08",18.1153,18.5783,18.1011,18.5285,2843000.0],["2005-03-09",18.4644,18.7493,18.4145,18.4644,1801000.0],["2005-03-10",18.4145,18.4573,18.1296,18.2079,1417500.0],["2005-03-11",18.2079,18.4786,18.2079,18.3789,1516600.0],["2005-03-14",18.3077,18.3077,18.0227,18.2008,1221800.0],["2005-03-15",18.3148,18.3575,18.1438,18.1652,1390700.0],["2005-03-16",18.4145,18.4929,18.2293,18.2649,1205500.0],["2005-03-17",18.0512,18.3148,17.9871,18.3076,1604600.0],["2005-03-18",18.037,18.1652,17.9087,17.9657,1669700.0],["2005-03-21",17.6451,17.6736,17.4314,17.5312,1653900.0],["2005-03-22",17.6309,17.7235,17.0539,17.1394,2082900.0],["2005-03-23",17.0966,17.1109,16.8331,16.8402,2290900.0],["2005-03-24",16.8473,17.004,16.7476,16.8758,1519400.0],["2005-03-28",16.826,16.9471,16.7761,16.8188,1402400.0],["2005-03-29",16.8473,17.0183,16.7974,16.8544,1492900.0],["2005-03-30",16.8544,16.9328,16.7974,16.8544,2298300.0],["2005-03-31",17.0681,17.2106,17.0183,17.0681,1557700.0],["2005-04-01",17.0681,17.1251,16.947,17.0539,2452200.0],["2005-04-04",16.7761,16.9898,16.7761,16.9114,1667700.0],["2005-04-05",17.0183,17.1465,16.9827,17.0468,1117300.0],["2005-04-06",17.0468,17.1465,16.947,17.1465,1699500.0],["2005-04-07",17.1679,17.4528,17.1323,17.1394,2202800.0],["2005-04-08",17.0966,17.2177,16.9542,17.0183,1345700.0],["2005-04-11",17.0895,17.118,16.7761,16.8758,1662600.0],["2005-04-12",16.8117,16.9114,16.5695,16.7618,1678300.0],["2005-04-13",16.7547,16.8544,16.6478,16.7832,1631000.0],["2005-04-14",16.4769,16.541,16.0352,16.1207,3935800.0],["2005-04-15",16.135,16.3415,15.964,15.964,2280400.0],["2005-04-18",15.9711,16.2204,15.964,16.1065,2141700.0],["2005-04-19",16.1421,16.3914,16.0637,16.3914,2687800.0],["2005-04-20",16.2774,16.4199,16.0851,16.2062,1919700.0],["2005-04-21",16.0993,16.2062,15.9711,16.0566,2010400.0],["2005-04-22",16.1421,16.2204,16.0566,16.0993,1395400.0],["2005-04-25",16.1065,16.1706,15.9355,16.1563,1261500.0],["2005-04-26",16.313,16.3202,16.0495,16.078,1196800.0],["2005-04-27",15.9925,15.9996,15.4368,15.5936,3362500.0],["2005-04-28",15.6221,15.6933,15.3229,15.5366,2283500.0],["2005-04-29",15.7075,16.0423,15.6149,15.8999,1777000.0],["2005-05-02",15.8785,16.0637,15.7289,16.0423,1229600.0],["2005-05-03",16.0423,16.2703,15.964,16.2133,1634600.0],["2005-05-04",16.3415,16.5695,16.3202,16.5268,1669100.0],["2005-05-05",16.5268,16.5624,16.3914,16.484,1345400.0],["2005-05-06",16.3843,16.484,16.2204,16.4555,1187600.0],["2005-05-09",16.4911,16.5624,16.3487,16.4698,898000.0],["2005-05-10",16.5125,16.6265,16.2347,16.2347,1238000.0],["2005-05-11",16.2418,16.3344,15.9996,16.0423,1818200.0],["2005-05-12",15.9854,15.9854,15.4083,15.4867,3267400.0],["2005-05-13",15.4297,15.5366,15.3229,15.3514,1922700.0],["2005-05-16",15.2231,15.387,15.0094,15.2303,2127900.0],["2005-05-17",15.2231,15.5437,15.2231,15.4725,1930600.0],["2005-05-18",15.6078,15.8429,15.5294,15.679,1607900.0],["2005-05-19",15.6149,15.736,15.4368,15.6862,1056400.0],["2005-05-20",15.6007,15.6007,15.3514,15.4012,1437500.0],["2005-05-23",15.3514,15.6862,15.3514,15.6007,934800.0],["2005-05-24",15.736,16.0281,15.6862,15.9782,1504200.0],["2005-05-25",16.0637,16.1635,15.964,16.1065,1455500.0],["2005-05-26",16.0281,16.078,15.7717,15.7717,1000900.0],["2005-05-27",15.965,16.5377,15.965,16.4589,2077200.0],["2005-05-31",16.1797,16.5448,16.0867,16.4589,2384400.0],["2005-06-01",16.373,16.731,16.3444,16.6594,1855200.0],["2005-06-02",16.824,16.9744,16.3444,16.3873,2056800.0],["2005-06-03",16.4231,16.7811,16.3659,16.6093,1553300.0],["2005-06-06",16.8598,16.867,16.4303,16.4732,1176400.0],["2005-06-07",16.2943,16.373,16.1439,16.1726,1967800.0],["2005-06-08",16.2155,16.5592,16.1797,16.2513,1353100.0],["2005-06-09",16.2012,16.3086,16.0652,16.3014,1702600.0],["2005-06-10",16.3014,16.8312,16.1081,16.8026,2678200.0],["2005-06-13",16.8241,17.0388,16.688,16.7883,1708400.0],["2005-06-14",16.6737,16.7238,16.4661,16.5663,1674500.0],["2005-06-15",16.6236,17.0245,16.6236,16.9028,1519000.0],["2005-06-16",17.3252,17.633,17.2822,17.5471,2749400.0],["2005-06-17",17.9695,17.9695,17.5543,17.7046,2569300.0],["2005-06-20",17.7619,17.7905,17.361,17.4111,1483600.0],["2005-06-21",17.3467,17.6187,17.1605,17.4612,1254200.0],["2005-06-22",17.3395,17.5972,17.2965,17.5256,1182400.0],["2005-06-23",17.6831,17.9552,17.6474,17.7189,2114700.0],["2005-06-24",17.7261,18.0196,17.7118,17.8407,1760100.0],["2005-06-27",17.8621,17.8621,17.5972,17.6116,1497900.0],["2005-06-28",17.54,17.7619,17.4326,17.6832,1166700.0],["2005-06-29",17.6903,18.4706,17.6903,18.4706,3245200.0],["2005-06-30",18.485,18.5422,17.8192,17.9194,2379700.0],["2005-07-01",18.0769,18.1628,17.6259,18.0984,1703100.0],["2005-07-05",17.4827,17.4898,17.1963,17.3109,2671300.0],["2005-07-06",17.3968,17.5758,17.3968,17.4612,1260800.0],["2005-07-07",17.5972,17.7046,17.4684,17.6044,1708300.0],["2005-07-08",17.6259,17.8192,17.5113,17.5829,845900.0],["2005-07-11",17.6116,17.9552,17.6116,17.8335,1249000.0],["2005-07-12",17.9051,18.0411,17.6688,17.6832,1451900.0],["2005-07-13",17.5471,17.6116,17.3825,17.5614,1268300.0],["2005-07-14",17.5758,17.6903,17.2035,17.2035,1489300.0],["2005-07-15",17.2035,17.2321,16.8598,17.003,2026800.0],["2005-07-18",16.9959,17.0746,16.8455,16.8598,1362100.0],["2005-07-19",16.7739,17.0603,16.7167,17.046,1387200.0],["2005-07-20",17.2464,17.4183,17.0818,17.2536,1684900.0],["2005-07-21",17.5328,17.7547,17.3825,17.6473,2103100.0],["2005-07-22",17.7476,17.7834,17.5256,17.6832,1274500.0],["2005-07-25",17.7189,17.7333,17.5758,17.6617,1243200.0],["2005-07-26",17.54,17.54,17.2894,17.4397,1761000.0],["2005-07-27",17.4755,17.5901,17.3323,17.4684,1481100.0],["2005-07-28",17.4684,17.54,17.3323,17.4397,2029000.0],["2005-07-29",17.676,17.7619,17.5328,17.54,1391900.0],["2005-08-01",17.7189,17.8049,17.5113,17.6116,721200.0],["2005-08-02",17.6831,18.17,17.6831,18.0411,2274200.0],["2005-08-03",18.2559,18.664,18.1843,18.5995,3875400.0],["2005-08-04",18.6496,19.1007,18.6282,18.7284,3190600.0],["2005-08-05",18.7427,18.7427,18.5494,18.6926,2181700.0],["2005-08-08",18.6568,19.0577,18.6353,18.7499,1992600.0],["2005-08-09",18.664,18.7928,18.5136,18.7141,1457400.0],["2005-08-10",18.8429,19.0792,18.7284,18.9503,1586600.0],["2005-08-11",19.2224,19.7808,19.2224,19.6161,3458100.0],["2005-08-12",19.8667,20.0242,19.5302,19.6949,2872100.0],["2005-08-15",19.5517,19.566,19.2653,19.387,1655200.0],["2005-08-16",19.3584,19.5588,19.1078,19.2009,2150000.0],["2005-08-17",18.936,19.1078,18.8071,18.8358,3236400.0],["2005-08-18",18.8143,18.9217,18.6282,18.8215,2394600.0],["2005-08-19",18.8215,18.8859,18.6282,18.7928,1411300.0],["2005-08-22",19.0935,19.1436,18.578,18.8143,1675800.0],["2005-08-23",18.979,19.1436,18.7427,18.7713,1116200.0],["2005-08-24",18.8071,18.9861,18.2702,18.2917,2809500.0],["2005-08-25",18.5422,18.7713,18.4277,18.6496,2669000.0],["2005-08-26",18.6496,18.8644,18.5065,18.5709,1740000.0],["2005-08-29",18.7284,18.9074,18.621,18.7141,1658300.0],["2005-08-30",18.3633,18.5494,18.0554,18.3847,2209200.0],["2005-08-31",18.4277,18.7928,18.2988,18.7713,1852200.0],["2005-09-01",19.1078,19.7307,19.0434,19.5517,3380700.0],["2005-09-02",19.5016,19.745,19.2653,19.5875,2889900.0],["2005-09-06",19.6806,19.7378,19.4228,19.4729,1905200.0],["2005-09-07",19.387,19.702,19.387,19.4801,1620200.0],["2005-09-08",19.6591,19.9526,19.6591,19.8237,2755100.0],["2005-09-09",19.881,20.0314,19.881,19.9454,3343700.0],["2005-09-12",19.924,19.9311,19.6877,19.9168,2269800.0],["2005-09-13",19.8524,19.8524,19.3584,19.3942,2792400.0],["2005-09-14",19.609,19.8381,19.5517,19.7521,2972000.0],["2005-09-15",20.0385,20.1817,19.7522,20.0958,3551500.0],["2005-09-16",20.3893,20.7759,20.3893,20.7616,4985400.0],["2005-09-19",21.1768,21.4489,20.5826,20.6327,5702200.0],["2005-09-20",20.6542,20.8904,20.1889,20.2962,3061500.0],["2005-09-21",20.511,20.9048,20.511,20.7974,2937600.0],["2005-09-22",20.6972,20.6972,20.2819,20.5683,2381500.0],["2005-09-23",20.1674,20.5826,19.9598,20.5325,2742800.0],["2005-09-26",20.2461,21.0981,20.1316,20.6614,3868500.0],["2005-09-27",20.5898,20.5969,20.0457,20.332,3076200.0],["2005-09-28",20.3821,20.8189,20.1173,20.6542,3099300.0],["2005-09-29",20.69,21.0981,20.6542,20.9764,3085800.0],["2005-09-30",20.9764,21.0981,20.7043,20.7974,1738500.0],["2005-10-03",20.7329,20.7902,20.2318,20.7473,2101100.0],["2005-10-04",20.7544,20.8475,20.2318,20.2891,2961900.0],["2005-10-05",20.2605,20.2605,19.7307,19.8023,3571600.0],["2005-10-06",19.924,20.332,19.6877,19.9741,3504000.0],["2005-10-07",19.9025,20.5182,19.8882,20.4752,2888900.0],["2005-10-10",20.4752,20.6112,20.1602,20.3893,1479600.0],["2005-10-11",20.3965,20.6327,20.239,20.2891,2167400.0],["2005-10-12",20.2891,20.4967,19.6018,19.7951,2796900.0],["2005-10-13",19.6161,19.6233,19.115,19.5231,3020500.0],["2005-10-14",19.2582,19.4013,19.0362,19.2438,2493700.0],["2005-10-17",19.7593,19.7951,19.3799,19.4515,2143000.0],["2005-10-18",19.1866,19.3512,18.9288,18.9575,1789100.0],["2005-10-19",18.6854,18.8286,18.4492,18.6783,3508400.0],["2005-10-20",18.7642,18.9646,18.0912,18.2058,2843400.0],["2005-10-21",18.2559,19.0076,18.2201,18.9002,2646700.0],["2005-10-24",18.9002,19.251,18.9002,19.0649,2010500.0],["2005-10-25",19.3298,19.5803,19.3298,19.3727,2830700.0],["2005-10-26",19.4729,19.8524,18.757,18.757,2541100.0],["2005-10-27",19.0291,19.1866,18.7069,18.8429,1957900.0],["2005-10-28",18.9503,19.6519,18.9503,19.4729,2925500.0],["2005-10-31",18.8215,18.8286,17.6688,18.0769,11948000.0],["2005-11-01",17.9695,18.0841,17.7189,17.9266,6865400.0],["2005-11-02",18.0411,18.2272,17.9552,18.1843,7432400.0],["2005-11-03",18.1843,18.2917,17.8693,17.8908,4749000.0],["2005-11-04",18.0411,18.127,17.5972,17.8407,3591800.0],["2005-11-07",17.8478,18.127,17.7834,18.0554,3204100.0],["2005-11-08",18.0053,18.1557,17.8621,18.0697,4249600.0],["2005-11-09",18.1127,18.5423,18.0411,18.4921,5166200.0],["2005-11-10",18.578,18.5852,18.127,18.2988,3307000.0],["2005-11-11",18.3203,18.7141,18.0697,18.6926,3271400.0],["2005-11-14",18.5924,18.7785,18.3275,18.3704,1798500.0],["2005-11-15",18.3561,18.6998,18.0912,18.0912,1632500.0],["2005-11-16",18.3704,19.0219,18.3704,18.9646,4420900.0],["2005-11-17",19.294,19.523,19.1078,19.2582,3957600.0],["2005-11-18",19.2582,19.2582,18.8859,19.1866,2433600.0],["2005-11-21",19.4586,19.6376,19.0434,19.6376,2357500.0],["2005-11-22",19.6949,20.017,19.5445,19.9096,4868500.0],["2005-11-23",19.6949,19.7808,19.4085,19.43,2607300.0],["2005-11-25",19.7092,19.8237,19.5445,19.6376,1154400.0],["2005-11-28",19.7095,19.8532,19.5082,19.5442,1932600.0],["2005-11-29",19.5154,19.6376,19.1416,19.422,2844600.0],["2005-11-30",19.1919,19.3932,19.0194,19.1273,3043200.0],["2005-12-01",19.3213,19.5585,19.2638,19.4651,4291400.0],["2005-12-02",19.3788,19.5513,19.0626,19.1416,2992500.0],["2005-12-05",19.156,19.2998,18.9476,19.0841,2605900.0],["2005-12-06",19.0122,19.537,18.9835,19.4004,4294300.0],["2005-12-07",19.5729,20.0186,19.5513,19.9898,4462700.0],["2005-12-08",19.8892,20.4642,19.8461,20.2701,4472400.0],["2005-12-09",20.5577,20.5864,19.9539,19.9611,4944400.0],["2005-12-12",20.4283,20.457,19.7095,19.8389,5105400.0],["2005-12-13",19.6592,19.8389,19.5154,19.767,2909800.0],["2005-12-14",19.6232,19.6232,19.2854,19.2926,2786000.0],["2005-12-15",19.3357,19.4651,19.2423,19.3357,2364500.0],["2005-12-16",19.3357,19.5154,19.2854,19.4507,2744900.0],["2005-12-19",19.6232,19.7814,19.2926,19.2926,2170500.0],["2005-12-20",19.4004,19.4795,18.9116,19.2998,3138800.0],["2005-12-21",19.2854,19.7598,19.1848,19.5657,2898400.0],["2005-12-22",19.5657,19.6304,18.9476,19.4938,11542500.0],["2005-12-23",19.5154,19.767,19.4723,19.5585,4321100.0],["2005-12-27",19.9107,19.9107,19.5585,19.6376,3356100.0],["2005-12-28",19.9107,19.9611,19.6089,19.8029,4152200.0],["2005-12-29",19.8173,20.4067,19.8101,20.342,4673200.0],["2005-12-30",20.3061,20.3061,19.9754,20.0329,1851700.0],["2006-01-03",20.227,20.7158,20.2198,20.7158,6645300.0],["2006-01-04",20.5649,21.2765,20.5649,21.2765,6796300.0],["2006-01-05",20.7302,21.068,20.6655,21.0249,5674400.0],["2006-01-06",21.1686,21.6215,21.1686,21.6071,5211100.0],["2006-01-09",21.3483,21.8946,21.1758,21.564,5475400.0],["2006-01-10",21.0968,21.413,21.0752,21.2549,7027500.0],["2006-01-11",21.3915,21.3987,20.9099,20.9818,3627300.0],["2006-01-12",20.7733,21.0896,20.5433,20.9458,5141600.0],["2006-01-13",20.9458,21.4705,20.8164,21.3987,5780700.0],["2006-01-17",21.528,21.7293,21.2837,21.4562,5823000.0],["2006-01-18",21.1327,21.1902,20.8021,20.9458,5583700.0],["2006-01-19",21.219,21.8443,21.1111,21.8156,5338800.0],["2006-01-20",21.8515,21.9737,21.5209,21.564,13594900.0],["2006-01-23",21.6359,21.8587,21.334,21.4562,7678800.0],["2006-01-24",21.3484,21.4634,20.9674,21.4634,6007500.0],["2006-01-25",21.6718,21.9665,21.2693,21.5352,5084500.0],["2006-01-26",21.2837,21.7293,21.183,21.528,3229700.0],["2006-01-27",21.5712,21.9665,21.4777,21.528,7494300.0],["2006-01-30",21.8012,21.945,21.4777,21.7868,4341100.0],["2006-01-31",21.8874,23.1022,21.8659,22.6134,9473500.0],["2006-02-01",22.6566,22.6638,22.0528,22.2684,5024700.0],["2006-02-02",22.3547,22.4625,21.5352,21.8587,6686000.0],["2006-02-03",21.6934,21.7077,21.0608,21.2765,3953200.0],["2006-02-06",21.2693,21.794,21.2693,21.7868,5716700.0],["2006-02-07",21.4562,21.5712,20.5217,20.8452,7071400.0],["2006-02-08",20.9889,21.1686,20.5936,20.6583,3514500.0],["2006-02-09",21.1327,21.2477,20.6583,20.7158,4898700.0],["2006-02-10",20.8811,20.8883,19.9683,20.5074,5943100.0],["2006-02-13",20.342,20.6942,19.997,20.1767,4384100.0],["2006-02-14",20.342,20.723,20.0329,20.608,3158200.0],["2006-02-15",20.5577,20.7445,19.997,20.1479,4273500.0],["2006-02-16",20.112,20.6942,20.0617,20.5074,3066900.0],["2006-02-17",20.7158,20.9961,20.5145,20.5936,3466300.0],["2006-02-21",20.7158,20.9674,20.4858,20.6295,3322000.0],["2006-02-22",20.3636,20.8811,20.2845,20.8021,2737600.0],["2006-02-23",20.8021,20.8092,19.5729,19.6807,7236300.0],["2006-02-24",19.9323,20.1911,19.731,20.1551,6042000.0],["2006-02-27",20.0042,20.0042,19.6304,19.6664,3814400.0],["2006-02-28",19.7814,19.882,19.4723,19.6735,4045200.0],["2006-03-01",19.767,20.0904,19.6735,19.7742,3824100.0],["2006-03-02",19.8029,20.4498,19.4435,20.2558,5488600.0],["2006-03-03",20.2414,20.4498,19.9682,20.1695,2936700.0],["2006-03-06",20.1695,20.1767,19.4148,19.767,3687200.0],["2006-03-07",19.616,19.6376,19.0626,19.4076,4463500.0],["2006-03-08",19.4148,19.4148,18.8972,19.0266,5446500.0],["2006-03-09",19.2423,19.2926,18.3366,18.4372,5626300.0],["2006-03-10",18.1928,18.9476,18.0419,18.7822,4723300.0],["2006-03-13",18.8038,19.0122,18.6169,18.9044,2923600.0],["2006-03-14",18.7319,19.0554,18.5882,19.041,3450600.0],["2006-03-15",19.156,19.2998,18.8613,19.156,4451200.0],["2006-03-16",19.1201,19.2854,18.9404,19.1201,4224000.0],["2006-03-17",19.1704,19.4651,19.0769,19.1416,5384800.0],["2006-03-20",19.1848,19.5082,19.0985,19.0985,3454400.0],["2006-03-21",19.041,19.0697,18.7247,18.8182,4280700.0],["2006-03-22",18.7607,18.7679,18.5163,18.5953,3795700.0],["2006-03-23",18.4228,18.6241,18.3006,18.5235,5393000.0],["2006-03-24",18.6385,18.9476,18.5953,18.8254,4418800.0],["2006-03-27",18.9404,19.1919,18.9044,19.0769,5030700.0],["2006-03-28",19.2207,19.2207,18.6385,18.7032,4001800.0],["2006-03-29",18.7104,19.2135,18.66,19.192,3794400.0],["2006-03-30",19.731,19.9539,19.5729,19.8532,6849100.0],["2006-03-31",19.7023,19.997,19.4363,19.5801,3808500.0],["2006-04-03",19.8461,20.1408,19.7382,19.9395,5555000.0],["2006-04-04",20.0761,20.4067,19.9539,20.0617,6242500.0],["2006-04-05",20.2701,20.7446,20.1408,20.7302,4477400.0],["2006-04-06",21.0393,21.4993,20.9602,21.3412,7362000.0],["2006-04-07",21.2621,21.3699,20.9818,21.0464,7714800.0],["2006-04-10",21.4202,21.4633,20.9961,21.1255,3563200.0],["2006-04-11",21.2333,21.3412,20.4642,20.572,5039100.0],["2006-04-12",20.6799,20.9674,20.5433,20.7949,3689000.0],["2006-04-13",20.6224,20.7302,20.3923,20.723,3312000.0],["2006-04-17",21.1327,21.7006,21.0752,21.6502,5308100.0],["2006-04-18",21.8012,22.0312,21.6359,21.8803,5370400.0],["2006-04-19",21.9521,22.4122,21.6359,22.3619,6379800.0],["2006-04-20",22.2181,22.2253,21.1758,21.1902,6831300.0],["2006-04-21",21.5352,21.8946,21.3483,21.679,5397500.0],["2006-04-24",21.4777,21.8228,21.1183,21.4777,3862200.0],["2006-04-25",21.8371,22.1318,21.6359,21.7293,2908000.0],["2006-04-26",21.9953,22.1031,21.7365,21.9665,3073600.0],["2006-04-27",21.5927,22.2756,21.219,21.2621,4711000.0],["2006-04-28",21.6071,22.0815,21.4849,21.909,4431500.0],["2006-05-01",22.2468,22.3619,21.9953,22.2828,3884900.0],["2006-05-02",22.3403,22.6997,21.945,22.4194,5125200.0],["2006-05-03",22.6637,22.6637,21.9881,22.3043,6147300.0],["2006-05-04",22.6422,24.202,22.6134,23.7779,11678100.0],["2006-05-05",24.0007,24.8633,24.0007,24.5901,10255500.0],["2006-05-08",24.281,24.4176,23.936,24.4176,5258100.0],["2006-05-09",24.7339,25.158,24.6261,25.0645,7514600.0],["2006-05-10",25.1436,25.3233,24.6476,25.3233,7011100.0],["2006-05-11",25.7115,25.8983,24.7267,24.777,6961400.0],["2006-05-12",24.8345,25.0358,23.6557,24.1517,6617800.0],["2006-05-15",23.2244,23.7348,22.8938,23.1741,8221300.0],["2006-05-16",23.2963,23.6413,22.3978,23.1957,7183800.0],["2006-05-17",23.361,23.7851,22.175,22.2253,10069900.0],["2006-05-18",22.2972,22.6566,21.8371,21.9521,6258400.0],["2006-05-19",21.564,22.0528,21.1399,21.9665,8726100.0],["2006-05-22",21.4921,22.2109,21.0752,22.1175,6780900.0],["2006-05-23",22.3259,22.98,22.2828,22.3762,6883400.0],["2006-05-24",21.8587,22.2612,21.3627,21.6071,7524800.0],["2006-05-25",21.9234,22.3259,21.8228,22.2325,5555400.0],["2006-05-26",22.2109,22.254,21.8228,22.1893,4712700.0],["2006-05-30",22.5789,22.651,21.9801,22.1316,4941300.0],["2006-05-31",22.2615,22.4418,21.7926,22.0811,4354900.0],["2006-06-01",21.6772,22.2398,21.3309,22.0956,4954400.0],["2006-06-02",22.4274,22.4346,22.0379,22.1388,4611700.0],["2006-06-05",22.2182,22.3841,21.6267,21.6988,4684300.0],["2006-06-06",21.3525,21.5617,21.1866,21.2443,4981200.0],["2006-06-07",20.9919,21.4824,20.6889,20.7755,4754300.0],["2006-06-08",20.4148,20.5663,19.477,20.321,8614100.0],["2006-06-09",20.5951,20.8548,20.119,20.2633,3654100.0],["2006-06-12",20.3498,20.559,19.9026,19.9242,4069300.0],["2006-06-13",19.5203,19.7655,19.3183,19.3976,8703100.0],["2006-06-14",19.6718,19.9819,19.2606,19.6213,5927700.0],["2006-06-15",20.1623,20.2849,19.8377,20.2272,7134700.0],["2006-06-16",20.0252,20.1623,19.8521,19.9964,4685000.0],["2006-06-19",19.7655,19.9964,19.5491,19.6357,4684700.0],["2006-06-20",19.8377,20.2705,19.6934,19.9387,3139300.0],["2006-06-21",19.9387,20.5446,19.9242,20.4292,3829600.0],["2006-06-22",20.3282,20.3715,19.8882,20.1118,3543000.0],["2006-06-23",19.9098,20.4364,19.7367,20.3426,3085800.0],["2006-06-26",20.4148,20.5013,20.1623,20.4653,2186400.0],["2006-06-27",20.6312,20.6528,20.0541,20.0613,3058700.0],["2006-06-28",20.2994,20.3282,19.8665,20.0541,3042300.0],["2006-06-29",20.4725,21.1434,20.3282,21.1217,5740500.0],["2006-06-30",21.4247,21.6772,21.2371,21.3526,4284400.0],["2006-07-03",21.7854,22.009,21.5401,22.0018,1908600.0],["2006-07-05",22.0379,22.0884,21.2948,21.6555,3498100.0],["2006-07-06",21.6555,21.9946,21.5113,21.7637,2543600.0],["2006-07-07",21.7637,22.0739,21.569,21.7204,3543200.0],["2006-07-10",21.4968,21.8214,21.3093,21.6916,2610900.0],["2006-07-11",21.8214,22.1388,21.6483,22.0379,3408100.0],["2006-07-12",22.1461,22.3625,21.6122,21.8286,4601600.0],["2006-07-13",21.8287,21.8792,21.0784,21.165,5194700.0],["2006-07-14",21.3958,21.908,21.2876,21.8864,3750800.0],["2006-07-17",21.569,21.9729,21.2371,21.2588,5090100.0],["2006-07-18",21.2804,21.4463,20.7394,20.9558,4334000.0],["2006-07-19",20.9558,21.5978,20.8981,21.5617,3247300.0],["2006-07-20",21.4608,21.5545,20.6817,20.7105,4232500.0],["2006-07-21",20.9053,20.9125,20.3282,20.4003,5145200.0],["2006-07-24",20.1334,20.725,19.917,20.5735,3961400.0],["2006-07-25",20.8332,21.3309,20.6528,21.1939,3924500.0],["2006-07-26",21.1001,21.6555,20.9486,21.6267,3483900.0],["2006-07-27",22.0523,22.2903,21.1866,21.3526,5000800.0],["2006-07-28",21.3742,22.0451,21.3742,22.0234,4156900.0],["2006-07-31",21.9513,22.2543,21.7493,22.2182,3567600.0],["2006-08-01",22.1461,22.7304,22.0018,22.6871,4428100.0],["2006-08-02",22.7953,23.3363,22.7953,23.2281,6670600.0],["2006-08-03",23.3003,23.7186,22.9468,22.9612,4835200.0],["2006-08-04",23.3363,23.5022,22.9396,22.9684,3907300.0],["2006-08-07",23.3652,23.3652,23.0478,23.2065,2147900.0],["2006-08-08",23.0045,23.7042,23.0045,23.1632,3426000.0],["2006-08-09",23.5455,23.798,23.1488,23.6537,3956900.0],["2006-08-10",23.4445,23.5022,22.7448,23.0117,14456600.0],["2006-08-11",23.1199,23.2281,22.4635,22.4851,3834500.0],["2006-08-14",22.8674,22.8674,21.9801,22.009,3427500.0],["2006-08-15",22.0234,22.4346,22.0234,22.3769,2696100.0],["2006-08-16",22.4851,22.8602,22.4851,22.7015,2615200.0],["2006-08-17",22.5428,22.6943,22.1316,22.3264,3015600.0],["2006-08-18",22.3553,22.8746,22.2038,22.8386,3284800.0],["2006-08-21",23.0983,23.8052,23.0983,23.8052,4869100.0],["2006-08-22",23.6609,24.1298,23.5311,24.101,4706000.0],["2006-08-23",24.2236,24.5987,23.9567,24.1515,4582800.0],["2006-08-24",24.2236,24.3607,23.5167,23.6393,2697400.0],["2006-08-25",23.8701,24.137,23.6393,23.8846,1920900.0],["2006-08-28",23.7836,23.8846,23.3796,23.495,2567600.0],["2006-08-29",23.5094,23.7547,23.3363,23.7331,2827800.0],["2006-08-30",23.8413,23.9495,23.4157,23.6537,2821400.0],["2006-08-31",23.899,24.339,23.899,24.1515,3909800.0],["2006-09-01",24.0433,24.2452,23.8485,24.1154,3389500.0],["2006-09-05",24.3246,24.6925,24.2236,24.5554,4340700.0],["2006-09-06",24.5122,24.8656,24.1803,24.202,4806100.0],["2006-09-07",23.7259,23.8918,23.3435,23.4012,4574800.0],["2006-09-08",23.156,23.156,22.6005,22.6294,5445900.0],["2006-09-11",22.1821,22.2543,21.3381,21.3381,8162700.0],["2006-09-12",21.4752,21.706,20.9486,21.1433,5605900.0],["2006-09-13",21.2804,21.7637,21.2804,21.4175,4188600.0],["2006-09-14",21.5113,21.5978,20.4653,20.5302,6357500.0],["2006-09-15",20.4508,21.0568,20.1407,20.9774,7875000.0],["2006-09-18",21.1001,21.6411,20.963,21.6411,5648400.0],["2006-09-19",21.4319,21.6411,20.7177,20.7466,6135700.0],["2006-09-20",20.8836,20.9702,20.3859,20.4508,5290300.0],["2006-09-21",20.559,21.1434,20.4148,20.963,4537700.0],["2006-09-22",21.4896,21.5257,20.9558,21.1289,3810300.0],["2006-09-25",20.9269,21.2371,20.6817,20.9919,3612100.0],["2006-09-26",20.9702,21.8431,20.9558,21.8214,4916600.0],["2006-09-27",22.0667,22.4346,21.7782,22.3697,6702000.0],["2006-09-28",22.651,22.752,22.2254,22.2398,3386600.0],["2006-09-29",22.11,22.5861,21.8503,22.1605,3307100.0],["2006-10-02",22.2759,22.6005,22.1677,22.2759,2721300.0],["2006-10-03",21.7132,21.7132,20.4869,20.5951,6299800.0],["2006-10-04",20.66,20.8548,19.9314,20.8043,9055600.0],["2006-10-05",21.1145,21.3598,20.8837,21.1506,4605000.0],["2006-10-06",20.9702,21.4535,20.8043,21.0352,3772600.0],["2006-10-09",21.4608,21.5329,20.9991,21.1145,2338600.0],["2006-10-10",20.862,21.3309,20.7033,21.0784,3193500.0],["2006-10-11",21.0712,21.1289,20.4148,20.4941,6450700.0],["2006-10-12",20.6456,21.0351,20.4148,21.0063,4276800.0],["2006-10-13",21.2155,21.4896,21.1073,21.4896,4636500.0],["2006-10-16",21.7854,21.8359,21.2299,21.7926,5774500.0],["2006-10-17",21.7854,21.7926,21.2083,21.7132,4871800.0],["2006-10-18",21.7854,21.8287,21.3237,21.4968,3977700.0],["2006-10-19",21.7565,22.1244,21.5834,22.1244,4521400.0],["2006-10-20",22.1533,22.3192,21.6339,21.6555,3371500.0],["2006-10-23",21.3526,21.9224,21.1794,21.8936,5217600.0],["2006-10-24",21.7132,22.1821,21.5185,21.7637,5002400.0],["2006-10-25",21.6411,22.1461,21.4824,22.1244,5348900.0],["2006-10-26",22.2687,22.3048,21.8936,21.9801,3528000.0],["2006-10-27",22.1316,22.2182,21.5473,21.5762,4821700.0],["2006-10-30",21.7421,22.11,21.67,21.8142,4261800.0],["2006-10-31",21.6627,22.3625,21.6411,22.3625,3601300.0],["2006-11-01",22.5067,22.8241,22.1677,22.3553,7874200.0],["2006-11-02",22.4346,22.7592,22.0811,22.2687,6387200.0],["2006-11-03",22.1821,22.4346,22.0739,22.2687,5344800.0],["2006-11-06",22.2471,22.2471,21.6195,21.6339,5092800.0],["2006-11-07",21.7854,21.8791,21.4463,21.7565,5379500.0],["2006-11-08",21.6411,21.6555,20.9991,21.2227,6354000.0],["2006-11-09",21.4535,21.9152,21.0856,21.67,10800000.0],["2006-11-10",21.5545,21.6122,21.0568,21.2227,5479600.0],["2006-11-13",21.0135,21.3309,20.7755,21.2588,5742800.0],["2006-11-14",21.4824,21.4824,20.9774,21.0568,4121200.0],["2006-11-15",20.7682,21.3309,20.7538,21.1433,4628200.0],["2006-11-16",21.2083,21.266,20.5302,20.5302,5856100.0],["2006-11-17",20.4364,20.7033,20.2561,20.5302,5625400.0],["2006-11-20",20.6312,20.8837,20.4292,20.4436,4916400.0],["2006-11-21",20.8476,21.1001,20.7322,20.9847,5569800.0],["2006-11-22",21.2227,21.2588,20.7827,20.9558,3965600.0],["2006-11-24",21.4896,21.5978,21.3886,21.4608,2527300.0],["2006-11-27",21.569,21.6339,21.3742,21.4608,5904700.0],["2006-11-28",21.5404,21.8373,21.3956,21.8373,5563600.0],["2006-11-29",21.6635,21.9676,21.6635,21.9097,3712300.0],["2006-11-30",22.1703,22.822,22.1558,22.764,6269400.0],["2006-12-01",22.7206,22.8364,22.4455,22.5903,3713700.0],["2006-12-04",22.3875,22.8509,22.3658,22.8075,3277900.0],["2006-12-05",22.7785,22.8147,22.2138,22.4093,4120600.0],["2006-12-06",22.0834,22.4744,22.0038,22.0183,3993800.0],["2006-12-07",22.0834,22.3731,21.6925,22.2644,3493300.0],["2006-12-08",22.3441,22.4455,21.7069,21.8011,4287500.0],["2006-12-11",21.9241,22.2934,21.8445,22.0472,2904200.0],["2006-12-12",21.8662,22.0183,21.5476,21.7721,3340500.0],["2006-12-13",21.649,21.9241,21.5114,21.8517,3258900.0],["2006-12-14",21.9097,22.3586,21.7793,22.3296,5724200.0],["2006-12-15",22.3224,22.4599,21.8083,22.0472,7606700.0],["2006-12-18",21.9748,22.04,21.62,21.8517,5409100.0],["2006-12-19",21.8952,22.25,21.8735,22.2355,4179400.0],["2006-12-20",22.2355,22.2717,21.8517,21.8879,3715300.0],["2006-12-21",21.9386,21.9386,21.5911,21.7286,4384400.0],["2006-12-22",21.7793,21.7938,21.4101,21.649,3135700.0],["2006-12-26",21.7938,22.0472,21.6707,21.8011,2154300.0],["2006-12-27",21.8373,22.1486,21.7142,22.1486,2946100.0],["2006-12-28",22.3368,22.4237,22.1703,22.4237,3473700.0],["2006-12-29",22.3513,22.3513,22.0255,22.2282,1974300.0],["2007-01-03",22.4382,22.5106,21.5187,21.5983,5142500.0],["2007-01-04",21.8228,21.8228,21.3956,21.4535,3892500.0],["2007-01-05",21.3015,21.3594,20.925,21.3594,7314400.0],["2007-01-08",21.3739,21.439,21.0118,21.258,4058700.0],["2007-01-09",21.1567,21.3884,20.7729,21.2797,6168100.0],["2007-01-10",21.0625,21.2435,20.7801,20.9829,5741400.0],["2007-01-11",20.9829,21.2942,20.8164,20.8815,4736300.0],["2007-01-12",21.048,21.2508,20.9829,21.1784,4825100.0],["2007-01-16",21.1856,21.2146,20.8526,21.0046,3399700.0],["2007-01-17",20.9539,21.2291,20.8743,20.9105,4945700.0],["2007-01-18",20.9756,21.1856,20.5267,20.5557,5959300.0],["2007-01-19",20.5629,20.8236,20.4833,20.715,5069300.0],["2007-01-22",20.7222,20.8381,20.3385,20.5267,5356400.0],["2007-01-23",20.7946,21.2725,20.7946,21.2435,9867300.0],["2007-01-24",21.0191,21.5042,20.9032,21.4825,6581200.0],["2007-01-25",21.6128,21.7938,21.1132,21.2797,5196400.0],["2007-01-26",21.106,21.2797,21.0118,21.077,3897400.0],["2007-01-29",20.9829,21.3521,20.925,21.0118,3445500.0],["2007-01-30",21.1205,21.4173,21.0843,21.3015,3951600.0],["2007-01-31",21.1856,21.6707,21.1856,21.4463,3984300.0],["2007-02-01",21.7576,22.1052,21.6852,21.9314,6446900.0],["2007-02-02",21.7214,21.8662,21.5187,21.7069,4315300.0],["2007-02-05",21.8735,22.0327,21.6707,21.9893,3932000.0],["2007-02-06",22.1558,22.1631,21.8083,22.0617,2963300.0],["2007-02-07",22.0689,22.2065,21.7938,21.9459,3520700.0],["2007-02-08",21.9748,22.3586,21.859,22.2934,5130000.0],["2007-02-09",22.4237,22.5975,22.1993,22.3296,4718400.0],["2007-02-12",22.2355,22.4093,21.9024,21.9459,3916900.0],["2007-02-13",22.192,22.5034,22.1703,22.4599,4321800.0],["2007-02-14",22.7351,23.0609,22.6192,22.7134,6004000.0],["2007-02-15",22.6844,22.8437,22.4527,22.8147,4703100.0],["2007-02-16",22.6989,22.8075,22.5034,22.6554,3095100.0],["2007-02-20",22.4455,22.4455,22.1558,22.402,4673200.0],["2007-02-21",22.4527,23.4012,22.2934,23.2492,8096600.0],["2007-02-22",23.1695,23.575,22.7351,22.7785,6406700.0],["2007-02-23",23.1695,23.184,22.4672,22.4889,7031700.0],["2007-02-26",22.6844,22.9016,22.4455,22.7423,5881600.0],["2007-02-27",22.431,22.4961,21.3232,21.7286,9598500.0],["2007-02-28",21.8228,21.8662,21.4028,21.6273,8127900.0],["2007-03-01",21.4318,21.6056,21.0263,21.1929,9493600.0],["2007-03-02",20.9974,21.2001,20.4905,20.6136,8104500.0],["2007-03-05",20.3168,20.6064,20.1285,20.1792,9106300.0],["2007-03-06",20.5122,20.7005,20.3168,20.5267,7696400.0],["2007-03-07",20.4978,20.6715,20.3312,20.4109,4546900.0],["2007-03-08",20.6353,20.6933,20.2081,20.2588,5594500.0],["2007-03-09",20.4616,20.505,20.2371,20.2443,5672800.0],["2007-03-12",20.2516,20.7077,20.2371,20.5991,4523200.0],["2007-03-13",20.5412,20.7729,19.8027,19.8534,7444400.0],["2007-03-14",19.7665,20.0778,19.5058,19.9909,7872400.0],["2007-03-15",20.1285,20.5412,20.0633,20.3312,7226700.0],["2007-03-16",20.4471,20.6571,20.0271,20.324,6037400.0],["2007-03-19",20.353,20.715,20.3457,20.6064,5305100.0],["2007-03-20",20.896,20.925,20.7077,20.7584,5006200.0],["2007-03-21",20.896,21.1711,20.686,21.1711,5105700.0],["2007-03-22",21.1856,21.2942,21.0191,21.0625,4792200.0],["2007-03-23",21.077,21.1422,20.8526,21.048,4311600.0],["2007-03-26",21.2073,21.2218,20.8888,21.0336,4023500.0],["2007-03-27",21.0263,21.0481,20.8308,20.9322,3572600.0],["2007-03-28",21.1349,21.1422,20.8381,20.9467,4187800.0],["2007-03-29",20.8743,21.0336,20.6715,20.8888,4251400.0],["2007-03-30",20.9612,21.0191,20.6571,20.6715,3621200.0],["2007-04-02",20.6136,20.9105,20.5629,20.8526,4286600.0],["2007-04-03",20.7946,21.1784,20.7801,21.0842,4180900.0],["2007-04-04",21.258,21.3811,21.106,21.2508,4852900.0],["2007-04-05",21.3522,21.5187,21.1784,21.2363,5301600.0],["2007-04-09",21.2653,21.4463,21.0625,21.1277,2773300.0],["2007-04-10",21.1711,21.4608,21.1277,21.1856,3335000.0],["2007-04-11",21.2797,21.3956,20.8308,20.9539,6457500.0],["2007-04-12",20.9684,21.0191,20.8236,20.9612,5536300.0],["2007-04-13",21.0698,21.3232,20.925,21.2435,8064000.0],["2007-04-16",21.2942,21.5838,21.2508,21.4825,5682100.0],["2007-04-17",21.497,21.6635,21.3087,21.3811,4446400.0],["2007-04-18",21.4245,21.4463,21.1784,21.258,4692700.0],["2007-04-19",20.8381,21.048,20.7439,20.7657,7038400.0],["2007-04-20",21.1277,21.2435,20.8526,20.896,5533200.0],["2007-04-23",20.8743,21.048,20.534,20.6643,4776300.0],["2007-04-24",20.534,20.8019,20.4833,20.5629,3571600.0],["2007-04-25",20.686,20.9612,20.5991,20.8815,4222900.0],["2007-04-26",20.6353,20.7078,20.4978,20.5412,5799600.0],["2007-04-27",20.6281,20.7005,20.4181,20.7005,3927300.0],["2007-04-30",20.7801,20.7801,20.3168,20.353,3948100.0],["2007-05-01",20.3385,20.4109,20.0633,20.2661,5402700.0],["2007-05-02",20.4471,21.5332,20.3457,21.4173,10765900.0],["2007-05-03",21.5404,22.1196,21.2797,21.9603,10677100.0],["2007-05-04",22.3369,22.5251,21.9531,22.0762,7855400.0],["2007-05-07",22.4237,22.7134,22.3586,22.4961,7414200.0],["2007-05-08",22.3731,22.6047,22.1486,22.5685,5838000.0],["2007-05-09",22.3513,22.793,22.2644,22.3948,5786800.0],["2007-05-10",22.0617,22.2282,21.5621,21.6418,5190200.0],["2007-05-11",21.8228,21.9748,21.7576,21.7721,3524000.0],["2007-05-14",21.7938,22.0617,21.1639,21.5114,6575900.0],["2007-05-15",21.5404,22.0038,21.4752,21.7214,5551300.0],["2007-05-16",21.6345,21.7142,21.2508,21.5621,5650200.0],["2007-05-17",21.497,21.5621,21.2508,21.3232,5212300.0],["2007-05-18",21.5042,21.7649,21.3232,21.5983,4495500.0],["2007-05-21",21.649,22.0617,21.497,21.9169,4297200.0],["2007-05-22",21.9097,21.9386,21.3449,21.3956,3798200.0],["2007-05-23",21.6925,21.7287,21.3449,21.5476,4824700.0],["2007-05-24",21.5187,21.6345,20.9901,20.9974,4859400.0],["2007-05-25",21.1639,21.2291,20.7802,20.925,5068700.0],["2007-05-29",21.4563,21.4563,20.7648,20.8231,5628700.0],["2007-05-30",20.7139,20.9541,20.6557,20.8158,5993800.0],["2007-05-31",21.1579,21.3253,21.0632,21.2015,9907600.0],["2007-06-01",21.3835,21.5436,21.2598,21.4199,11775600.0],["2007-06-04",21.4344,21.4781,21.0924,21.2598,7498200.0],["2007-06-05",21.2525,21.4199,21.1069,21.1142,5127600.0],["2007-06-06",21.1142,21.2088,20.8667,20.9177,6960300.0],["2007-06-07",20.8012,21.1142,20.4155,20.5028,8900700.0],["2007-06-08",20.4664,20.7794,20.3791,20.612,7298000.0],["2007-06-11",20.8085,21.0487,20.6775,20.8667,6291200.0],["2007-06-12",20.6921,20.8522,20.481,20.5319,5279100.0],["2007-06-13",20.561,20.6557,20.3573,20.5538,5247500.0],["2007-06-14",20.5247,20.7721,20.4883,20.6775,4203400.0],["2007-06-15",20.8158,21.2306,20.7648,21.2088,6372600.0],["2007-06-18",21.187,21.2962,21.1288,21.1433,3806100.0],["2007-06-19",21.1288,21.5072,21.0341,21.4999,7214000.0],["2007-06-20",21.267,21.5582,21.2598,21.3471,6105200.0],["2007-06-21",21.3471,21.5291,21.1142,21.5291,5797300.0],["2007-06-22",21.6164,21.6601,21.2743,21.6528,6105800.0],["2007-06-25",21.5145,21.5145,21.0268,21.056,5055000.0],["2007-06-26",21.0851,21.0924,20.3645,20.5174,7254800.0],["2007-06-27",20.4228,20.8667,20.2262,20.8667,5654500.0],["2007-06-28",21.0123,21.1579,20.9104,20.9541,5370300.0],["2007-06-29",21.1069,21.2015,20.8522,21.1579,4841700.0],["2007-07-02",21.3253,21.7256,21.2234,21.6819,4400700.0],["2007-07-03",21.6382,21.6528,21.3908,21.5436,2215700.0],["2007-07-05",21.6601,21.9075,21.4053,21.8566,3696100.0],["2007-07-06",22.1477,22.5116,21.7983,22.3588,7712000.0],["2007-07-09",22.599,22.8974,22.4752,22.7154,8800500.0],["2007-07-10",22.73,22.941,22.6281,22.8173,6410500.0],["2007-07-11",22.73,22.8246,22.3952,22.6062,6062600.0],["2007-07-12",22.8173,23.2322,22.7955,23.2031,7544500.0],["2007-07-13",23.2831,23.385,23.0939,23.3122,4799200.0],["2007-07-16",23.2031,23.3413,22.8901,23.1958,7174800.0],["2007-07-17",23.123,23.3559,23.0429,23.3341,4998000.0],["2007-07-18",23.3632,24.6078,23.3632,24.5859,12930800.0],["2007-07-19",24.6223,24.9717,24.5131,24.9498,9805000.0],["2007-07-20",24.9134,25.1245,24.6733,25.11,7385400.0],["2007-07-23",24.9717,25.2191,24.8552,25.1464,4819500.0],["2007-07-24",25.372,25.4011,24.8625,24.9426,8081100.0],["2007-07-25",24.4622,24.7897,24.2147,24.7096,7724300.0],["2007-07-26",24.2293,24.2293,23.4287,23.7489,10520700.0],["2007-07-27",23.5379,23.8144,23.0793,23.2758,8602000.0],["2007-07-30",23.2322,24.2293,23.2322,24.222,5873500.0],["2007-07-31",24.3821,24.6223,23.8508,23.9454,5984700.0],["2007-08-01",23.7053,24.1565,23.4796,23.7999,5921600.0],["2007-08-02",23.8799,24.4185,23.8799,24.091,8601400.0],["2007-08-03",24.0692,24.4185,23.9236,24.1711,7122500.0],["2007-08-06",24.0255,24.3457,23.5379,24.2584,5880300.0],["2007-08-07",23.9454,24.666,23.9309,24.5059,5545200.0],["2007-08-08",24.7169,25.1755,24.5204,24.8188,6876800.0],["2007-08-09",24.2293,24.7897,23.9891,24.5786,6463300.0],["2007-08-10",24.6951,25.4739,24.4913,24.9571,7433100.0],["2007-08-13",24.9717,25.0881,24.404,24.4476,4757800.0],["2007-08-14",24.4476,24.7024,23.8144,23.8508,4630200.0],["2007-08-15",23.4942,23.9673,22.9993,23.0502,5235500.0],["2007-08-16",22.7591,22.7591,21.0269,21.9075,15052600.0],["2007-08-17",22.7664,23.1521,21.9439,22.2132,8768300.0],["2007-08-20",22.4898,23.5524,22.3806,23.1958,6905100.0],["2007-08-21",23.0866,23.5961,22.9265,23.3486,3926000.0],["2007-08-22",23.5888,24.3021,23.4578,24.1929,4419400.0],["2007-08-23",24.4986,24.6733,23.3704,23.7489,4782700.0],["2007-08-24",24.0837,24.2002,23.5888,24.1056,5315000.0],["2007-08-27",23.96,23.96,23.203,23.385,4289000.0],["2007-08-28",23.1448,23.254,22.3297,22.4316,6257200.0],["2007-08-29",22.7736,23.2176,22.7154,23.1448,3890000.0],["2007-08-30",22.8901,23.1303,22.7154,22.8464,3691100.0],["2007-08-31",23.3632,23.7562,23.3632,23.6689,4762800.0],["2007-09-04",23.9381,24.5495,23.6689,24.3384,5029300.0],["2007-09-05",24.1128,24.666,23.9673,24.3093,5319700.0],["2007-09-06",24.6514,26.5365,24.6078,26.3473,16652000.0],["2007-09-07",26.8931,27.177,26.3327,26.6748,11662600.0],["2007-09-10",26.7767,27.1042,26.3181,26.9295,7220800.0],["2007-09-11",26.9586,27.5773,26.6602,27.3735,8907100.0],["2007-09-12",27.1624,27.3517,26.7912,27.1697,5791000.0],["2007-09-13",26.995,27.1624,26.7112,27.0023,4931600.0],["2007-09-14",27.0678,27.883,26.7985,27.0751,6115100.0],["2007-09-17",27.5409,27.6428,26.9659,27.2716,5965800.0],["2007-09-18",27.4099,28.3269,26.8276,28.2105,7681800.0],["2007-09-19",28.4434,28.8219,27.9485,28.1959,8484400.0],["2007-09-20",29.0329,29.8044,28.5671,29.7971,13944400.0],["2007-09-21",29.688,29.7971,28.9747,29.1567,10462300.0],["2007-09-24",29.0111,29.5424,28.8728,29.0402,5821000.0],["2007-09-25",28.5307,28.8437,28.356,28.4506,5972000.0],["2007-09-26",28.5598,28.7345,27.2498,28.1523,10817000.0],["2007-09-27",28.5526,28.8655,28.1304,28.5162,5577200.0],["2007-09-28",29.113,29.9354,28.9674,29.3168,10754800.0],["2007-10-01",29.4769,30.0883,29.4769,30.0082,6674500.0],["2007-10-02",29.1275,29.2586,28.2469,28.5671,7357400.0],["2007-10-03",28.7418,28.8728,28.5089,28.6836,9049000.0],["2007-10-04",28.6472,29.5278,28.5307,29.5133,9421000.0],["2007-10-05",29.2149,29.9718,29.1275,29.7826,8966900.0],["2007-10-08",29.5206,29.7098,29.1858,29.5133,3519100.0],["2007-10-09",29.4405,30.6196,29.4187,30.4959,8714100.0],["2007-10-10",30.8379,31.1291,30.4449,30.6196,9047000.0],["2007-10-11",30.9471,31.3183,29.8408,30.5468,12184800.0],["2007-10-12",30.5759,30.9326,30.2993,30.7724,5398500.0],["2007-10-15",31.2819,31.4711,30.9107,31.2382,8895100.0],["2007-10-16",31.2382,31.3401,30.5104,30.5977,6371000.0],["2007-10-17",30.9617,31.1291,29.5788,29.6297,9088700.0],["2007-10-18",29.9209,30.8307,29.8772,30.6633,6415000.0],["2007-10-19",30.7797,30.8598,29.9281,30.2775,7008000.0],["2007-10-22",29.3313,29.7899,29.0038,29.3532,7513300.0],["2007-10-23",29.8117,30.4813,29.6734,30.394,6343300.0],["2007-10-24",30.3284,30.6414,29.5569,30.4886,5321900.0],["2007-10-25",30.9981,31.0927,30.4085,30.7652,5518800.0],["2007-10-26",31.2819,31.5294,31.049,31.3328,5735500.0],["2007-10-29",31.6531,32.6065,31.6021,32.068,9102100.0],["2007-10-30",31.3256,31.6458,30.8379,30.8525,8033100.0],["2007-10-31",31.2601,32.5702,31.0126,32.1189,10460900.0],["2007-11-01",31.3183,31.9297,30.7288,30.9325,7596600.0],["2007-11-02",31.5949,33.2106,31.2455,33.2034,9951000.0],["2007-11-05",32.8103,33.8366,32.6721,33.5091,8114400.0],["2007-11-06",34.2078,34.4479,33.953,34.1932,7398600.0],["2007-11-07",34.5717,34.7318,33.5309,33.6546,11965400.0],["2007-11-08",33.7274,34.3533,32.7812,33.6328,12202900.0],["2007-11-09",33.4799,33.7056,32.8467,33.0724,8306500.0],["2007-11-12",32.0316,32.1335,30.3867,30.4959,11576300.0],["2007-11-13",30.7797,31.3765,30.5468,30.8452,7617700.0],["2007-11-14",31.4784,31.6531,30.8889,31.0199,5480600.0],["2007-11-15",30.6705,30.6705,29.0475,29.3823,9240900.0],["2007-11-16",29.7316,29.9791,29.2658,29.8554,8172300.0],["2007-11-19",29.7316,29.7316,28.094,28.3269,9448500.0],["2007-11-20",28.9965,30.8088,28.7491,30.787,10696100.0],["2007-11-21",31.0053,31.0053,29.5788,30.3794,7463800.0],["2007-11-23",31.2601,31.4348,30.5468,31.3693,3849800.0],["2007-11-26",31.5221,31.6313,30.2775,30.3576,6544000.0],["2007-11-27",29.7098,30.2921,29.426,30.0009,7538800.0],["2007-11-28",29.5553,30.7825,29.5553,30.6803,6154200.0],["2007-11-29",30.5342,30.6949,29.8768,29.9863,4827000.0],["2007-11-30",29.8402,30.2712,29.212,29.5919,7608900.0],["2007-12-03",29.5042,30.4758,29.4458,30.0082,4619600.0],["2007-12-04",30.1397,30.1397,29.4531,29.5553,4987500.0],["2007-12-05",29.2778,29.716,28.7445,28.949,6540300.0],["2007-12-06",28.9344,29.548,28.5911,29.4092,7408400.0],["2007-12-07",29.4969,29.4969,28.4158,29.0659,6460500.0],["2007-12-10",29.3435,29.979,29.3143,29.7087,4168400.0],["2007-12-11",29.8183,30.1689,28.2478,28.3793,7359300.0],["2007-12-12",29.1609,29.1828,28.7007,29.0878,6727100.0],["2007-12-13",28.5619,28.7737,27.7072,27.9191,8607800.0],["2007-12-14",27.6853,28.2551,27.2105,27.7583,5668900.0],["2007-12-17",27.5392,28.2112,27.0936,27.3128,6471900.0],["2007-12-18",27.7291,28.109,27.0863,27.846,6523000.0],["2007-12-19",27.9337,27.9994,27.3201,27.4442,4614600.0],["2007-12-20",27.3712,27.7364,27.0644,27.4077,5510900.0],["2007-12-21",27.8314,29.2193,27.7364,28.5473,7287700.0],["2007-12-24",28.6349,28.9856,28.5984,28.7518,1647300.0],["2007-12-26",29.2047,29.4896,28.8979,29.1609,4360600.0],["2007-12-27",29.475,29.7306,29.1463,29.4238,4644400.0],["2007-12-28",29.7306,31.3304,29.7306,31.3231,8045600.0],["2007-12-31",31.2574,31.7103,30.578,30.7168,5571500.0],["2008-01-02",31.3742,34.1281,31.3596,33.6168,17265300.0],["2008-01-03",33.6095,36.0347,33.3539,35.5818,21315200.0],["2008-01-04",35.3115,35.4357,34.5007,35.012,10566300.0],["2008-01-07",34.7564,35.5745,34.1866,34.508,13259900.0],["2008-01-08",35.6184,37.0647,35.6184,35.9982,25422800.0],["2008-01-09",35.5599,36.8529,35.0997,36.5461,14011100.0],["2008-01-10",36.0274,36.9624,35.9032,36.1954,15929400.0],["2008-01-11",35.9982,37.5614,35.7864,37.4007,13376000.0],["2008-01-14",38.3942,38.4234,37.2546,37.6053,13238500.0],["2008-01-15",37.503,38.1166,36.3707,36.7068,13335500.0],["2008-01-16",36.3342,36.7214,34.4788,34.5591,18711600.0],["2008-01-17",34.9317,35.8521,33.8652,33.9821,13600100.0],["2008-01-18",34.6249,34.866,32.974,34.1355,15698400.0],["2008-01-22",32.879,36.232,32.8717,36.2174,22515100.0],["2008-01-23",35.4138,36.7725,34.2962,35.3335,19316000.0],["2008-01-24",37.2254,37.4665,36.232,36.9844,16735600.0],["2008-01-25",37.8609,38.9932,37.6418,38.1093,13451900.0],["2008-01-28",38.533,39.3949,37.766,39.132,13320100.0],["2008-01-29",39.2708,39.4169,38.7594,38.8836,10567900.0],["2008-01-30",38.9347,39.4461,38.2408,38.8836,12575300.0],["2008-01-31",38.3357,38.3357,37.1012,37.576,14976800.0],["2008-02-01",37.9851,38.7083,36.5534,37.1816,17144500.0],["2008-02-04",36.6702,36.7871,35.4211,36.0493,9758700.0],["2008-02-05",35.1655,35.7791,34.866,34.866,10123000.0],["2008-02-06",35.9617,36.2393,35.2458,35.3992,8926700.0],["2008-02-07",35.275,35.5453,34.6468,35.1435,11674000.0],["2008-02-08",35.443,36.6337,35.443,36.5972,8619900.0],["2008-02-11",36.7214,36.8309,35.5964,36.4438,8272600.0],["2008-02-12",36.6045,36.904,34.9974,35.1728,8899100.0],["2008-02-13",35.1362,35.7279,34.8221,35.6403,13740800.0],["2008-02-14",35.4649,35.7425,34.7052,34.7272,11950200.0],["2008-02-15",35.1508,35.3846,34.4642,34.7637,8466900.0],["2008-02-19",35.7498,36.4657,35.443,36.2977,7946300.0],["2008-02-20",36.0786,36.7214,35.5453,36.7214,10343400.0],["2008-02-21",37.24,37.934,36.7579,36.8602,11239400.0],["2008-02-22",36.7287,37.0136,35.6256,36.641,7698400.0],["2008-02-25",36.8675,37.1158,35.7864,36.2685,7437400.0],["2008-02-26",36.2612,37.2765,35.7937,36.9259,8023800.0],["2008-02-27",37.2181,38.2773,37.072,37.5834,9038900.0],["2008-02-28",37.766,39.0955,37.766,38.9567,7702600.0],["2008-02-29",38.8909,38.8909,37.598,37.9486,8991100.0],["2008-03-03",38.5549,39.4388,38.2846,39.1174,8396300.0],["2008-03-04",38.869,39.4096,36.8456,37.3861,10684500.0],["2008-03-05",37.9705,39.0005,37.7002,38.5768,9068300.0],["2008-03-06",38.5987,38.5987,37.0355,37.7806,9581900.0],["2008-03-07",37.5614,37.6053,36.6995,36.8309,6579800.0],["2008-03-10",36.5388,36.7433,35.5453,35.8302,8495200.0],["2008-03-11",36.5241,36.9332,35.7279,36.8529,7638900.0],["2008-03-12",37.2108,37.2838,36.5461,36.9917,4534300.0],["2008-03-13",37.8828,38.8617,37.6199,38.7521,9714800.0],["2008-03-14",38.4818,39.9866,38.27,38.9421,10084600.0],["2008-03-17",38.4088,39.4753,37.576,38.2189,11168900.0],["2008-03-18",38.7302,38.7302,36.1078,36.2174,8757500.0],["2008-03-19",35.7864,35.7864,33.0544,33.0544,18594900.0],["2008-03-20",31.9075,31.9075,30.3443,30.6803,25795200.0],["2008-03-24",31.0528,31.8052,30.4831,30.6365,12736300.0],["2008-03-25",31.3816,31.9002,31.1478,31.8125,10705700.0],["2008-03-26",32.0609,33.2735,31.9878,33.2443,11817800.0],["2008-03-27",33.2735,33.5146,32.7256,32.9302,7721100.0],["2008-03-28",32.6891,32.8498,31.9075,32.6526,6035200.0],["2008-03-31",32.9521,33.0982,30.9652,31.7395,7452900.0],["2008-04-01",30.7899,30.9798,30.1762,30.6218,12923100.0],["2008-04-02",30.8337,32.0974,30.8337,32.0244,9926000.0],["2008-04-03",31.8125,32.2289,31.4254,31.7322,8446500.0],["2008-04-04",31.7468,32.3385,31.7176,31.8929,6983700.0],["2008-04-07",32.2873,33.1128,31.9805,32.1778,7538400.0],["2008-04-08",31.8564,32.1705,31.1551,31.4254,6501300.0],["2008-04-09",31.5203,32.3677,31.4108,32.2216,8190200.0],["2008-04-10",32.448,32.7183,31.4984,32.1558,7144800.0],["2008-04-11",31.7833,31.8564,31.0747,31.1843,5151000.0],["2008-04-14",31.3158,31.4107,30.7241,31.3888,7099300.0],["2008-04-15",31.703,32.2289,31.6664,31.7614,6404900.0],["2008-04-16",32.7037,33.7483,32.6891,33.6314,9889100.0],["2008-04-17",33.7921,33.7921,32.6014,32.9886,5769700.0],["2008-04-18",32.3677,32.375,31.2647,31.9659,8998100.0],["2008-04-21",32.2289,32.28,31.272,31.513,7176600.0],["2008-04-22",31.2574,32.0755,30.9433,31.1989,7520300.0],["2008-04-23",30.6949,30.6949,29.5992,29.8037,11624500.0],["2008-04-24",29.4092,29.4604,28.2186,28.6568,13149700.0],["2008-04-25",29.0002,29.2851,28.3208,28.9783,11056300.0],["2008-04-28",29.1755,29.548,28.5034,28.5181,6289200.0],["2008-04-29",27.9921,28.109,27.2324,27.3931,9992200.0],["2008-04-30",27.6342,28.4815,27.5757,28.2113,15124900.0],["2008-05-01",27.4662,27.941,27.0279,27.2908,14071600.0],["2008-05-02",27.247,27.7364,27.152,27.4369,9145300.0],["2008-05-05",28.1163,28.6203,27.941,28.4231,8488300.0],["2008-05-06",28.7591,29.1755,28.6203,28.7737,10745500.0],["2008-05-07",28.4888,28.7299,28.2112,28.4961,11592600.0],["2008-05-08",28.9271,29.4896,28.5984,29.3946,11479100.0],["2008-05-09",29.9279,29.9279,28.5911,28.7737,10111000.0],["2008-05-12",28.6276,28.971,28.2113,28.3427,6728800.0],["2008-05-13",27.8022,28.5692,27.6488,28.2478,7890900.0],["2008-05-14",28.3281,28.4669,27.5538,27.583,9361200.0],["2008-05-15",28.3208,28.6788,28.0067,28.6057,11156800.0],["2008-05-16",29.5919,29.7453,29.1536,29.3654,13767800.0],["2008-05-19",29.8329,29.9863,29.0805,29.8914,9759000.0],["2008-05-20",30.2274,31.0674,30.0959,30.9359,9246200.0],["2008-05-21",30.9798,32.0463,30.914,31.1843,12698200.0],["2008-05-22",31.1113,31.5861,30.4758,31.0894,7550200.0],["2008-05-23",31.4181,31.6153,30.6584,30.7314,6102500.0],["2008-05-27",30.1178,30.242,29.548,29.7964,6482800.0],["2008-05-28",29.4,29.9799,28.9522,29.9799,8677800.0],["2008-05-29",29.2312,29.3192,28.6953,28.754,8643300.0],["2008-05-30",29.0843,29.6789,29.0036,29.5762,5459900.0],["2008-06-02",29.4661,30.1928,29.4,29.5762,5584600.0],["2008-06-03",29.2091,29.9946,29.0917,29.1651,5825200.0],["2008-06-04",29.1577,29.3633,28.4971,28.5925,4823400.0],["2008-06-05",28.4971,29.7597,28.3062,29.6789,8338600.0],["2008-06-06",30.1781,31.1178,30.0827,30.8829,12460300.0],["2008-06-09",30.8388,31.1912,30.5525,30.8682,7796500.0],["2008-06-10",30.2075,30.4204,28.5117,28.776,12567600.0],["2008-06-11",29.3706,29.5615,28.7907,29.077,8117300.0],["2008-06-12",28.4971,28.5411,27.7483,28.3282,6864700.0],["2008-06-13",28.0346,28.5485,27.9759,28.2989,4270000.0],["2008-06-16",29.055,29.6643,28.7687,29.0109,6417000.0],["2008-06-17",28.9449,29.6129,28.8421,29.2605,4226200.0],["2008-06-18",29.3853,29.8184,29.1357,29.6863,5358700.0],["2008-06-19",30.1414,30.4644,29.3339,29.4147,8761700.0],["2008-06-20",29.8331,30.3102,29.2825,29.6789,8970600.0],["2008-06-23",29.1724,30.2148,28.8127,30.112,5478500.0],["2008-06-24",30.0313,30.67,29.9138,30.0607,5744400.0],["2008-06-25",30.1928,30.2001,28.9449,29.701,6808800.0],["2008-06-26",30.5011,31.7564,30.4644,31.5949,15085600.0],["2008-06-27",32.2335,33.5622,32.1087,33.0337,14745000.0],["2008-06-30",33.2833,33.7531,32.373,33.4007,10743400.0],["2008-07-01",34.0761,34.5019,33.7678,34.032,11296300.0],["2008-07-02",33.5843,33.988,32.9603,33.1658,12413300.0],["2008-07-03",32.6006,33.2613,32.05,33.0998,7294000.0],["2008-07-07",32.1748,33.1732,32.1675,32.8061,9508800.0],["2008-07-08",32.307,32.7988,31.9546,32.6226,8748800.0],["2008-07-09",32.9236,34.0835,32.7107,32.7694,7215500.0],["2008-07-10",33.3787,34.9423,33.1879,34.2963,10048600.0],["2008-07-11",35.2139,36.5353,35.1625,36.1242,16163900.0],["2008-07-14",36.1903,37.0932,35.8232,36.9904,9818400.0],["2008-07-15",37.585,38.5246,35.6764,36.4619,19861100.0],["2008-07-16",36.5426,37.0198,35.1185,35.5296,10124200.0],["2008-07-17",35.1919,36.2857,34.3551,34.8689,10752800.0],["2008-07-18",34.7735,35.3387,34.3844,34.7221,7542000.0],["2008-07-21",35.1625,35.5076,34.311,35.4415,6204700.0],["2008-07-22",35.8232,36.4252,34.7588,34.9643,8562100.0],["2008-07-23",34.8028,35.1185,31.984,32.2409,14949900.0],["2008-07-24",32.3143,32.9603,31.6977,32.1601,10308300.0],["2008-07-25",32.2115,32.6373,31.2499,32.2042,6415900.0],["2008-07-28",32.2042,33.2246,31.6389,32.4464,6175800.0],["2008-07-29",32.5272,32.5639,30.7874,31.2572,8235800.0],["2008-07-30",30.3103,31.1324,28.6733,31.1324,15414400.0],["2008-07-31",31.6756,32.2849,30.8608,31.0884,8823700.0],["2008-08-01",31.0296,32.05,29.3413,29.789,13105000.0],["2008-08-04",29.3706,30.068,28.9963,29.378,7488900.0],["2008-08-05",28.6659,28.6659,27.073,27.2051,14530800.0],["2008-08-06",27.5648,28.1374,27.0656,27.1317,12049800.0],["2008-08-07",27.3152,27.44,26.3535,26.6325,10590000.0],["2008-08-08",26.0085,26.0966,25.4139,25.8397,12422600.0],["2008-08-11",25.8397,25.8764,23.6595,24.0559,19839000.0],["2008-08-12",24.3568,24.8267,23.7989,24.6578,17485500.0],["2008-08-13",24.8854,26.0232,24.6285,25.8764,17025700.0],["2008-08-14",25.4506,25.803,24.5991,24.6505,11012200.0],["2008-08-15",24.2688,24.2688,23.2851,23.6081,15275700.0],["2008-08-18",24.2247,24.5257,23.8577,24.232,9968400.0],["2008-08-19",23.821,25.1276,23.7916,24.5477,11263500.0],["2008-08-20",24.8854,25.3185,24.2834,24.7459,11043100.0],["2008-08-21",25.9498,26.772,25.9498,26.4196,14683600.0],["2008-08-22",25.9425,25.9498,25.179,25.5167,7376300.0],["2008-08-25",25.4066,25.9498,25.0102,25.2598,4839000.0],["2008-08-26",25.1937,25.6929,25.0983,25.1864,5786300.0],["2008-08-27",25.847,26.0599,25.5167,26.0599,7395100.0],["2008-08-28",26.7353,26.75,25.3112,25.7076,7776400.0],["2008-08-29",26.0966,26.0966,25.3479,25.4947,4665000.0],["2008-09-02",24.188,24.4449,23.4906,24.1586,12643400.0],["2008-09-03",24.0412,24.2908,22.7125,23.0502,14497900.0],["2008-09-04",23.3585,23.542,22.2353,22.4409,11079600.0],["2008-09-05",22.9474,23.1236,22.228,22.7125,11609100.0],["2008-09-08",23.4099,23.4833,21.5673,21.5894,12702300.0],["2008-09-09",21.0094,21.0241,19.5266,19.5266,25494700.0],["2008-09-10",19.7762,20.5983,19.6073,20.2533,22169000.0],["2008-09-11",20.1506,20.2827,19.1008,19.556,18463600.0],["2008-09-12",20.2386,21.8683,19.9964,21.7068,22574700.0],["2008-09-15",21.7362,21.9123,20.1212,20.5103,18062600.0],["2008-09-16",19.6514,21.2884,19.4385,21.1269,20293700.0],["2008-09-17",21.1049,24.6285,20.7598,23.865,39328000.0],["2008-09-18",25.0616,26.2288,22.1399,23.2851,43560500.0],["2008-09-19",22.8079,25.7663,22.8006,25.7663,18982700.0],["2008-09-22",26.8087,29.0623,26.7426,27.9979,26434700.0],["2008-09-23",28.1521,28.4897,26.7133,27.3446,21332000.0],["2008-09-24",28.0713,28.5925,27.2565,28.2402,15335300.0],["2008-09-25",27.9318,28.6879,26.6178,26.794,16027200.0],["2008-09-26",27.4327,28.2108,26.794,27.161,17572600.0],["2008-09-29",27.0216,29.0623,26.3756,28.3943,31113600.0],["2008-09-30",28.0346,28.0346,26.6325,26.9702,17375600.0],["2008-10-01",26.9482,28.7981,26.7059,27.4253,21206700.0],["2008-10-02",26.2875,26.427,23.1603,23.4392,26294000.0],["2008-10-03",23.0942,24.9661,22.7198,23.5567,16465200.0],["2008-10-06",24.2981,25.201,20.6057,22.0298,27594100.0],["2008-10-07",23.0428,23.5787,22.0371,22.3895,26449300.0],["2008-10-08",23.3512,26.2214,23.0355,26.2141,29922500.0],["2008-10-09",25.4727,26.3095,24.7092,25.6855,16455600.0],["2008-10-10",24.9368,26.0452,21.8096,22.0445,20396800.0],["2008-10-13",23.0135,23.241,19.277,20.6424,24002900.0],["2008-10-14",21.2884,22.4409,20.9213,21.861,23709800.0],["2008-10-15",21.5673,22.3161,19.7835,20.0698,15809000.0],["2008-10-16",20.4295,20.5249,17.7795,18.0437,30226700.0],["2008-10-17",17.339,19.9964,16.8105,17.3317,20049700.0],["2008-10-20",17.9703,19.5486,17.2803,19.4605,11551200.0],["2008-10-21",18.5723,18.6457,17.3097,17.3464,13092600.0],["2008-10-22",16.5682,16.5682,14.5789,14.8064,20882300.0],["2008-10-23",14.2118,15.7974,13.2942,13.8081,27006800.0],["2008-10-24",12.6776,15.1515,12.6776,14.6009,19950600.0],["2008-10-27",14.5642,15.1221,13.0667,13.3162,18328800.0],["2008-10-28",13.8595,14.9679,13.1621,14.9606,16522400.0],["2008-10-29",15.5992,17.1482,15.2542,16.693,20014400.0],["2008-10-30",17.3831,17.9189,15.8929,17.8529,15499400.0],["2008-10-31",17.4858,17.9483,16.5976,16.693,10830500.0],["2008-11-03",17.1555,17.2583,16.0837,16.3407,10638300.0],["2008-11-04",17.1995,18.7485,17.1335,18.6677,14535900.0],["2008-11-05",18.264,19.2403,17.7648,18.3154,11684800.0],["2008-11-06",18.5723,19.0788,16.8912,16.972,10825300.0],["2008-11-07",17.4712,18.2346,16.9206,17.5886,11303900.0],["2008-11-10",18.5503,18.7191,17.7061,18.3374,12871500.0],["2008-11-11",17.8162,17.8896,16.8399,17.1628,8827400.0],["2008-11-12",16.7591,17.2363,15.2102,15.2763,14937500.0],["2008-11-13",15.6213,17.2876,14.0283,17.1408,17552600.0],["2008-11-14",17.4271,18.0144,16.2526,16.3627,14801300.0],["2008-11-17",16.0103,16.5022,15.1588,15.5258,11681300.0],["2008-11-18",15.6139,16.2085,15.0487,15.4524,11806100.0],["2008-11-19",15.658,16.5682,15.2909,15.5038,19127600.0],["2008-11-20",15.5625,15.9663,14.711,15.1221,17930600.0],["2008-11-21",16.2966,20.0404,15.9369,19.8569,34436100.0],["2008-11-24",20.9287,21.8022,20.3634,20.6351,21090700.0],["2008-11-25",21.215,21.2884,19.1595,20.3634,16884000.0],["2008-11-26",20.3191,21.6278,20.0899,21.4873,11721200.0],["2008-11-28",21.724,21.9236,20.9106,21.7831,3635300.0],["2008-12-01",20.4226,20.8367,19.2617,19.454,13590800.0],["2008-12-02",20.0677,20.5113,19.6684,20.4448,12549300.0],["2008-12-03",19.6906,20.2525,19.0399,19.5353,12328600.0],["2008-12-04",19.3948,20.7701,18.7146,19.0029,11742400.0],["2008-12-05",18.4336,18.7219,16.7551,18.5888,13831200.0],["2008-12-08",20.0899,20.4965,19.6092,20.149,11835600.0],["2008-12-09",19.7793,21.2581,19.6314,20.5187,10469000.0],["2008-12-10",21.7092,22.8774,21.7092,22.4634,17596000.0],["2008-12-11",23.4764,24.5263,22.3081,22.5891,17233200.0],["2008-12-12",22.0863,23.7721,21.8201,23.1584,14163500.0],["2008-12-15",23.8904,24.933,23.5133,24.3415,17916400.0],["2008-12-16",24.2971,25.8573,23.8904,25.8129,22719800.0],["2008-12-17",25.8795,27.9794,25.5541,26.2418,21309900.0],["2008-12-18",25.9608,26.0421,24.0383,24.6299,19917700.0],["2008-12-19",23.8535,25.1179,23.4172,24.7703,18217000.0],["2008-12-22",25.0809,25.8499,23.5947,24.1123,10970200.0],["2008-12-23",24.1123,25.2953,23.7943,25.0365,9735700.0],["2008-12-24",24.9034,25.8203,24.2749,25.3323,4663500.0],["2008-12-26",25.3175,26.6854,24.7851,26.471,4652200.0],["2008-12-29",26.9812,27.3509,26.3749,27.0034,13009800.0],["2008-12-30",26.8999,27.0551,26.4858,26.8555,10620500.0],["2008-12-31",26.4118,27.4174,26.1235,27.1882,12770500.0],["2009-01-02",26.5967,27.8537,26.5745,26.6041,11912800.0],["2009-01-05",25.421,26.0643,25.0439,25.3988,16663400.0],["2009-01-06",25.3101,25.6576,24.5411,24.8886,23016000.0],["2009-01-07",24.7482,24.7482,22.7665,23.0771,14909900.0],["2009-01-08",23.8313,24.6668,23.6169,24.5559,14977400.0],["2009-01-09",24.2158,25.0957,23.5355,24.3267,14140100.0],["2009-01-12",23.4764,23.7943,22.7887,23.0253,12877800.0],["2009-01-13",23.0697,24.3637,22.8627,24.1936,16969000.0],["2009-01-14",23.6464,24.4228,22.9736,23.2989,14658600.0],["2009-01-15",23.6612,24.896,22.9218,24.7556,16505800.0],["2009-01-16",25.7907,25.9534,24.1788,25.3397,18582000.0],["2009-01-20",25.4358,26.9146,25.1253,25.7242,22993900.0],["2009-01-21",25.7242,27.0699,25.0143,27.0699,18125200.0],["2009-01-22",26.5154,27.3805,26.1457,26.3009,16005300.0],["2009-01-23",27.0551,29.5691,27.0551,29.266,21553600.0],["2009-01-26",30.0498,30.242,27.7428,28.2604,19235400.0],["2009-01-27",27.7945,28.497,27.2844,27.4174,13803200.0],["2009-01-28",27.691,27.8537,26.2714,26.8481,16309400.0],["2009-01-29",26.3971,28.7336,26.3157,28.5192,18806200.0],["2009-01-30",29.1994,29.2068,27.4914,27.7206,16756400.0],["2009-02-02",26.8629,27.7206,26.2787,26.6115,11286000.0],["2009-02-03",26.8703,27.2696,26.0939,26.508,10595700.0],["2009-02-04",27.1291,27.8019,26.922,27.4174,12642200.0],["2009-02-05",28.2899,28.7632,27.8019,28.5192,13422200.0],["2009-02-06",27.8241,29.303,27.8241,28.948,10508300.0],["2009-02-09",28.4304,28.8667,27.6023,27.972,12347800.0],["2009-02-10",28.6523,28.7484,27.24,27.4544,13318600.0],["2009-02-11",27.8241,29.1107,27.4692,28.5265,20630900.0],["2009-02-12",28.2012,28.948,28.2012,28.8223,14109200.0],["2009-02-13",28.4674,28.5783,27.9202,28.0533,11679600.0],["2009-02-17",28.7336,29.0515,27.3361,27.5727,20866500.0],["2009-02-18",27.6245,28.6597,26.752,28.4526,20747500.0],["2009-02-19",28.0977,28.5488,26.8037,26.9442,14459100.0],["2009-02-20",27.765,27.8981,26.2492,27.277,20662700.0],["2009-02-23",26.5227,26.8333,26.0865,26.3231,14152600.0],["2009-02-24",26.3157,26.3157,23.2028,23.3876,21135100.0],["2009-02-25",23.2841,24.5485,22.9884,23.0401,19676500.0],["2009-02-26",22.7148,23.432,22.2268,23.1732,19423800.0],["2009-02-27",23.9052,23.9274,21.724,22.3303,22821900.0],["2009-03-02",22.6852,22.8405,20.5113,20.6888,25401300.0],["2009-03-03",20.5261,21.4208,19.8385,20.9919,20354700.0],["2009-03-04",21.4282,21.6574,20.3117,20.4965,15296900.0],["2009-03-05",20.5039,21.3543,20.5039,21.3099,16608600.0],["2009-03-06",21.6278,22.2268,20.955,21.2655,17592600.0],["2009-03-09",20.9845,21.0955,20.2673,20.674,11622400.0],["2009-03-10",20.6814,20.7997,19.0547,19.2543,19637100.0],["2009-03-11",19.4761,20.5187,18.8846,20.2377,17517700.0],["2009-03-12",20.6444,21.4578,20.4004,21.3469,16930000.0],["2009-03-13",21.9384,22.1158,21.5243,21.9236,11899100.0],["2009-03-16",21.5169,22.1306,21.4799,21.8866,9510100.0],["2009-03-17",21.7979,22.0049,20.9106,21.4504,10047300.0],["2009-03-18",21.0881,23.6243,20.112,23.6169,30031100.0],["2009-03-19",24.6299,25.3175,24.3119,24.6668,24552700.0],["2009-03-20",24.3785,25.1105,24.2528,24.689,13493100.0],["2009-03-23",24.6742,25.007,24.2675,24.5337,12578600.0],["2009-03-24",23.8461,24.3267,23.5281,23.7056,18238000.0],["2009-03-25",23.8461,24.9552,23.5133,24.4006,15700400.0],["2009-03-26",24.6594,24.8443,24.164,24.4228,9465200.0],["2009-03-27",23.8535,24.1862,23.5133,23.8017,6577000.0],["2009-03-30",23.2324,24.4894,23.0253,23.8683,11269200.0],["2009-03-31",24.2897,24.6299,23.6095,23.9718,9723200.0],["2009-04-01",24.4524,25.1696,24.2676,25.0587,10811700.0],["2009-04-02",24.4894,24.5781,23.7647,23.883,13647000.0],["2009-04-03",23.8313,24.201,22.1824,22.5003,15685200.0],["2009-04-06",21.9901,21.9901,21.1842,21.2581,15557500.0],["2009-04-07",21.5909,21.9606,21.4652,21.48,12982900.0],["2009-04-08",21.7757,21.8127,20.9032,21.3395,10498900.0],["2009-04-09",21.3986,21.4578,20.9845,21.1176,9189900.0],["2009-04-13",21.7461,21.8718,21.2064,21.2285,9316600.0],["2009-04-14",21.5095,21.9532,21.2729,21.5391,9557100.0],["2009-04-15",21.6426,22.1306,21.613,22.0345,8426200.0],["2009-04-16",21.968,22.0345,20.6148,20.881,13618100.0],["2009-04-17",20.7036,20.7701,20.0307,20.356,13213100.0],["2009-04-20",20.7258,21.6796,20.6444,21.4947,13222300.0],["2009-04-21",21.8127,21.9754,20.4596,20.8588,11198500.0],["2009-04-22",21.162,21.4282,20.8884,20.9993,9580500.0],["2009-04-23",21.1324,22.1824,21.0141,21.8053,11485600.0],["2009-04-24",22.2563,22.8257,21.9975,22.7739,10747400.0],["2009-04-27",22.456,22.7074,21.9901,22.3155,7653100.0],["2009-04-28",21.5095,21.8127,21.1028,21.4208,7284200.0],["2009-04-29",21.9975,22.175,21.6278,21.9014,7876600.0],["2009-04-30",21.7092,22.1085,21.5169,21.5169,8817500.0],["2009-05-01",21.443,21.7831,21.2729,21.443,6016600.0],["2009-05-04",21.8275,22.8848,21.7609,22.8405,8069700.0],["2009-05-05",23.3359,23.639,23.0253,23.3285,10633800.0],["2009-05-06",23.639,24.3637,23.6243,24.3119,10663000.0],["2009-05-07",24.9034,25.0735,23.9496,24.2601,11380600.0],["2009-05-08",24.519,25.2732,24.0383,25.1696,9787800.0],["2009-05-11",24.6594,25.3619,24.4524,24.8739,8317900.0],["2009-05-12",25.3545,26.0569,25.2584,25.9534,12676400.0],["2009-05-13",25.458,26.5671,25.1474,25.3988,11452700.0],["2009-05-14",25.3027,25.7833,24.7704,25.2214,8959800.0],["2009-05-15",25.2879,25.5763,24.5115,24.7629,8072900.0],["2009-05-18",24.8295,25.0735,24.0014,24.7482,5970200.0],["2009-05-19",24.9848,25.5541,24.408,25.1327,8519300.0],["2009-05-20",25.6355,26.9738,25.5541,26.7816,14685600.0],["2009-05-21",26.715,27.6614,26.1235,27.277,13076300.0],["2009-05-22",27.765,28.4452,27.5949,28.0977,11762900.0],["2009-05-26",27.4322,27.728,26.7963,27.3583,12915300.0],["2009-05-27",27.5144,27.6854,26.7189,26.8007,11012200.0],["2009-05-28",27.217,27.9307,27.165,27.6408,8566400.0],["2009-05-29",28.6667,28.9641,28.0868,28.3099,10584900.0],["2009-06-01",28.6593,28.7188,27.3955,27.5367,13548200.0],["2009-06-02",27.5441,28.4734,27.2914,28.1686,12321100.0],["2009-06-03",27.6705,27.8415,26.7041,27.165,11170000.0],["2009-06-04",27.5293,28.2876,27.4698,27.9902,7801000.0],["2009-06-05",27.1278,27.2765,26.5554,26.8007,9080400.0],["2009-06-08",26.3547,27.2393,26.087,27.1799,7730800.0],["2009-06-09",27.6185,27.678,26.7784,26.8528,8070800.0],["2009-06-10",27.2691,27.2988,25.7897,26.0647,13808000.0],["2009-06-11",25.9829,26.1985,25.3585,25.7673,10777400.0],["2009-06-12",24.9867,25.4477,24.7935,25.2693,8841100.0],["2009-06-15",24.9793,25.0908,24.2359,24.4589,8435400.0],["2009-06-16",25.0685,25.3436,24.5333,24.8381,8041300.0],["2009-06-17",24.9198,24.9719,24.2061,24.8232,9309400.0],["2009-06-18",24.7935,25.4997,24.5333,24.6076,10068200.0],["2009-06-19",24.957,25.4254,24.6819,25.2693,9143900.0],["2009-06-22",24.4366,24.5407,23.656,23.6932,9166500.0],["2009-06-23",23.9311,24.7563,23.5073,24.6745,7544500.0],["2009-06-24",25.3659,25.4031,24.6968,24.9719,9373100.0],["2009-06-25",25.0388,26.2357,24.957,26.2134,8642500.0],["2009-06-26",26.3324,26.5851,25.9383,26.0424,6514400.0],["2009-06-29",26.0796,26.2803,25.7376,25.9235,4274000.0],["2009-06-30",25.7971,26.0275,24.8083,24.9421,7512200.0],["2009-07-01",25.4402,26.4216,25.4402,26.0201,6313800.0],["2009-07-02",25.4254,25.4551,24.9421,25.3213,5857500.0],["2009-07-06",24.7414,24.8232,24.1541,24.6225,6341700.0],["2009-07-07",24.7117,24.9793,24.3251,24.3697,5337200.0],["2009-07-08",24.1318,24.5704,23.091,23.4032,10124600.0],["2009-07-09",23.7006,24.2656,23.5222,23.5891,6039400.0],["2009-07-10",23.3661,23.8196,23.0687,23.5222,6936100.0],["2009-07-13",23.2248,23.7824,22.801,23.7824,7353200.0],["2009-07-14",24.2656,24.5258,24.0575,24.4143,7155600.0],["2009-07-15",25.3585,25.5071,25.1726,25.2321,6896600.0],["2009-07-16",25.0239,25.4179,24.8381,25.2544,3848800.0],["2009-07-17",25.47,25.7376,25.2172,25.6112,4614100.0],["2009-07-20",26.4513,26.5628,25.9086,26.4587,6297600.0],["2009-07-21",26.7412,26.7858,25.8045,26.3249,5706200.0],["2009-07-22",26.0573,26.5479,25.8491,25.9829,5711400.0],["2009-07-23",25.7227,26.7041,25.7153,26.087,7104500.0],["2009-07-24",26.3026,26.5851,26.0647,26.2803,4604600.0],["2009-07-27",26.5628,26.6074,25.9309,26.0052,5121200.0],["2009-07-28",25.5666,25.6856,24.5332,24.905,8906900.0],["2009-07-29",24.7042,24.7637,24.169,24.4292,6734500.0],["2009-07-30",25.2767,25.4625,25.0685,25.1652,7990500.0],["2009-07-31",25.1057,26.1688,24.9867,25.9458,10356700.0],["2009-08-03",26.5256,27.217,26.4513,26.8453,8196000.0],["2009-08-04",26.6074,27.2616,26.4067,26.8825,7410500.0],["2009-08-05",27.0089,27.1724,26.2729,26.7858,7070900.0],["2009-08-06",27.1575,27.2914,26.2431,26.5777,7639000.0],["2009-08-07",26.3993,26.6595,25.8045,25.8491,7378200.0],["2009-08-10",25.5294,25.6856,25.2395,25.47,5010600.0],["2009-08-11",25.3064,25.4625,24.905,25.0016,6152000.0],["2009-08-12",24.905,25.3287,24.786,24.9793,6947600.0],["2009-08-13",25.522,25.8343,25.0536,25.4179,6978800.0],["2009-08-14",25.6038,25.7673,24.8603,25.2172,6616900.0],["2009-08-17",24.4366,24.6968,23.9162,24.4886,8347300.0],["2009-08-18",24.5332,25.0536,24.5332,24.8752,6757700.0],["2009-08-19",24.4961,25.3436,24.3028,25.1429,5878100.0],["2009-08-20",25.0462,25.5518,25.0313,25.3808,5836000.0],["2009-08-21",25.9681,26.0796,25.6856,25.7748,5995100.0],["2009-08-24",26.0053,26.206,25.4848,25.5592,6761000.0],["2009-08-25",25.9904,26.087,25.3882,25.6558,6434000.0],["2009-08-26",25.4625,25.6187,25.1949,25.4254,5560900.0],["2009-08-27",25.3808,25.7748,24.7563,25.7079,5398100.0],["2009-08-28",26.1911,26.4439,25.864,26.3398,7489900.0],["2009-08-31",25.7004,25.9904,25.5518,25.7971,4773700.0],["2009-09-01",25.9532,26.3472,25.5889,26.0573,14411300.0],["2009-09-02",26.481,28.3545,26.3918,28.1686,18311300.0],["2009-09-03",28.4214,29.6481,28.2281,29.3879,19316900.0],["2009-09-04",29.083,30.1164,28.5775,29.767,12799300.0],["2009-09-08",31.2093,31.2985,29.0533,29.2169,19807300.0],["2009-09-09",28.2727,28.3248,27.2022,27.4698,53779000.0],["2009-09-10",27.4847,28.2579,27.284,28.2504,30151700.0],["2009-09-11",28.8154,28.9418,28.1092,28.3842,18915200.0],["2009-09-14",27.9307,28.3545,27.6482,27.7969,11284900.0],["2009-09-15",27.8118,28.3247,27.5293,28.2132,17417600.0],["2009-09-16",28.7783,29.0087,28.5106,28.6444,18953900.0],["2009-09-17",28.3396,29.0459,27.9233,28.295,16406400.0],["2009-09-18",28.3322,28.4437,27.2542,27.5441,18784300.0],["2009-09-21",26.8082,27.2914,26.481,27.1427,16272100.0],["2009-09-22",27.8638,28.1166,27.4995,27.8787,15162200.0],["2009-09-23",27.8415,28.1389,27.0981,27.1576,16110400.0],["2009-09-24",27.9084,27.9679,26.652,27.1055,21265400.0],["2009-09-25",26.7189,27.1799,26.377,26.8676,15110000.0],["2009-09-28",27.0832,27.7226,26.9643,26.994,8518600.0],["2009-09-29",27.0089,28.0422,26.9048,27.9159,12625000.0],["2009-09-30",28.3024,28.4957,27.559,28.1761,13766100.0],["2009-10-01",28.3247,28.3247,26.823,26.8974,12626500.0],["2009-10-02",26.6892,27.4326,26.548,26.8379,15478500.0],["2009-10-05",27.0386,27.6557,26.7487,27.4401,11870000.0],["2009-10-06",28.4883,29.3358,28.3619,28.8749,21520200.0],["2009-10-07",29.1574,29.544,28.6593,29.202,15045300.0],["2009-10-08",29.4845,29.8934,28.9938,29.373,18617000.0],["2009-10-09",29.202,29.6555,28.9567,29.3507,11442200.0],["2009-10-12",29.6257,29.8785,29.0682,29.2615,10041000.0],["2009-10-13",29.4622,29.99,28.9046,29.6629,17667800.0],["2009-10-14",30.0941,30.1164,29.5217,29.715,12684200.0],["2009-10-15",29.3061,29.5588,28.8005,28.9269,13855800.0],["2009-10-16",28.7485,29.2094,28.5478,28.7411,13151000.0],["2009-10-19",28.9641,29.202,28.3099,28.979,11154800.0],["2009-10-20",29.1425,29.2689,27.8564,28.1389,12663800.0],["2009-10-21",27.9307,29.202,27.8192,28.3248,17839600.0],["2009-10-22",28.1463,28.5329,27.73,28.1984,10737200.0],["2009-10-23",28.5849,28.7411,27.7895,27.9307,12435400.0],["2009-10-26",27.9307,28.3991,26.8007,26.9122,13933900.0],["2009-10-27",26.9494,27.4475,26.6595,26.8305,13815200.0],["2009-10-28",26.7635,27.217,25.6484,25.7079,16173500.0],["2009-10-29",26.2729,27.678,26.258,27.5293,15746200.0],["2009-10-30",27.1799,27.3211,25.8714,26.7115,16998500.0],["2009-11-02",27.4029,27.7077,26.3918,27.1427,15195700.0],["2009-11-03",26.9271,29.2094,26.7412,29.1202,26393400.0],["2009-11-04",29.4176,30.3915,29.2615,29.9454,26067800.0],["2009-11-05",29.886,30.2725,29.5291,30.2651,12614500.0],["2009-11-06",30.161,31.4174,30.0793,30.9491,17550500.0],["2009-11-09",31.8709,32.3393,31.5958,31.9676,16128700.0],["2009-11-10",31.7222,32.1237,31.4249,32.0642,12286400.0],["2009-11-11",32.6961,32.7482,31.9007,32.0196,11771500.0],["2009-11-12",31.7148,31.9527,31.016,31.1275,10019600.0],["2009-11-13",31.1275,32.1088,31.0383,31.8858,10514800.0],["2009-11-16",32.5846,33.053,32.1757,32.7036,12253300.0],["2009-11-17",32.198,33.5659,32.0493,33.5288,12400200.0],["2009-11-18",33.7741,33.9005,32.3467,32.5177,13665400.0],["2009-11-19",32.2203,33.1125,31.7148,32.9638,11035400.0],["2009-11-20",32.2278,32.8597,32.1534,32.6961,8705900.0],["2009-11-23",33.6254,34.064,32.4582,32.6218,15364600.0],["2009-11-24",32.8448,32.8969,31.9081,32.1311,14057200.0],["2009-11-25",32.5326,32.7556,32.2426,32.7036,13962900.0],["2009-11-27",31.4116,32.4571,31.1427,31.77,7246200.0],["2009-11-30",31.7103,32.3451,31.5983,31.882,9469100.0],["2009-12-01",32.95,34.8096,32.8753,34.4063,24233300.0],["2009-12-02",34.8171,35.8626,34.7424,35.7954,22069600.0],["2009-12-03",35.3697,35.8104,34.6752,34.9814,15476500.0],["2009-12-04",33.8462,33.9358,31.2547,31.8746,39840700.0],["2009-12-07",31.1128,32.0688,30.5527,31.6953,23321000.0],["2009-12-08",31.0829,31.1576,30.1195,30.254,20286200.0],["2009-12-09",30.5527,31.0083,29.9851,30.829,17143800.0],["2009-12-10",31.0157,31.0904,30.1046,30.6274,13499700.0],["2009-12-11",30.7469,30.8738,29.5071,29.5594,14708800.0],["2009-12-14",29.9777,30.0598,29.4101,29.7984,12393200.0],["2009-12-15",29.7536,30.0897,29.1935,29.2009,14478700.0],["2009-12-16",29.5818,30.1569,29.5071,29.8133,15733500.0],["2009-12-17",29.2607,29.7312,28.5139,28.6707,19793400.0],["2009-12-18",28.8126,29.5893,28.4765,29.5146,18473300.0],["2009-12-21",29.7237,29.8731,28.5736,29.0964,12282400.0],["2009-12-22",29.1188,29.3503,28.6856,29.0441,12848600.0],["2009-12-23",29.2831,30.478,29.2084,30.0449,10517800.0],["2009-12-24",30.4257,30.4332,29.9851,30.1345,4011700.0],["2009-12-28",30.351,30.4257,29.8208,30.2614,6206100.0],["2009-12-29",30.3585,30.5378,29.6266,29.6565,9774100.0],["2009-12-30",29.313,29.6864,29.2159,29.5445,5490200.0],["2009-12-31",29.8358,30.0299,29.4101,29.4101,5929300.0],["2010-01-04",30.3959,30.7544,30.0598,30.1644,14212200.0],["2010-01-05",30.366,30.6946,29.9029,30.5378,13018600.0],["2010-01-06",30.8589,31.6207,30.7245,31.1875,12329200.0],["2010-01-07",31.1203,31.1203,30.5378,30.7469,9291000.0],["2010-01-08",31.068,31.1203,30.3959,30.941,9198600.0],["2010-01-11",31.7924,31.8447,30.8589,31.0979,13778000.0],["2010-01-12",30.7394,31.0083,29.8358,30.0971,12126500.0],["2010-01-13",30.2689,30.4705,29.4474,30.3959,9581100.0],["2010-01-14",30.3585,30.5079,29.8357,30.2241,8470600.0],["2010-01-15",30.015,30.0747,29.3951,29.649,11620800.0],["2010-01-19",29.3354,29.664,29.1188,29.6192,9429200.0],["2010-01-20",28.723,28.8574,27.8044,28.2824,16581300.0],["2010-01-21",28.1927,28.2151,27.1472,27.2741,21433700.0],["2010-01-22",27.1621,28.021,26.9679,27.2592,17339800.0],["2010-01-25",27.767,27.767,26.9156,26.9156,11523200.0],["2010-01-26",26.7215,27.4683,26.602,26.9381,13030200.0],["2010-01-27",26.9007,27.0874,26.2883,26.6916,12467900.0],["2010-01-28",27.0949,27.1248,26.0195,26.8186,15317700.0],["2010-01-29",26.7364,27.1696,25.8626,26.0045,14432300.0],["2010-02-01",26.2809,27.2592,26.2659,27.2592,9282200.0],["2010-02-02",27.6401,27.655,26.953,27.0426,11346800.0],["2010-02-03",26.953,27.3488,26.7439,26.8186,8183500.0],["2010-02-04",26.2062,26.2958,25.2129,25.3921,16379700.0],["2010-02-05",25.3324,26.8484,25.1307,26.7588,19976300.0],["2010-02-08",26.6916,26.7962,25.7581,25.8178,10398800.0],["2010-02-09",26.3406,26.9978,26.0867,26.6393,14080500.0],["2010-02-10",26.6916,26.826,26.0941,26.6468,9750200.0],["2010-02-11",26.8933,27.7596,26.5721,27.6849,11410900.0],["2010-02-12",27.1845,27.5056,26.9156,27.4086,9089200.0],["2010-02-16",28.2749,28.357,27.9015,27.9612,15387100.0],["2010-02-17",27.9612,28.5587,27.9015,28.2749,16229100.0],["2010-02-18",28.3794,29.4773,28.3421,29.298,17736200.0],["2010-02-19",29.0068,29.8731,28.835,29.4026,15954500.0],["2010-02-22",29.5519,29.6416,28.6333,28.6557,10046200.0],["2010-02-23",28.6334,28.7753,27.5654,27.8342,11865100.0],["2010-02-24",27.6849,28.2226,27.2965,27.416,10596200.0],["2010-02-25",27.1621,28.1479,26.7289,27.9612,15717700.0],["2010-02-26",28.2599,28.3496,27.7969,28.1255,10350900.0],["2010-03-01",28.4541,28.7902,27.8641,28.7155,9514700.0],["2010-03-02",29.1039,29.9552,28.9097,29.4773,14067100.0],["2010-03-03",29.8656,30.2764,29.5221,29.9776,10786500.0],["2010-03-04",29.9552,30.1195,29.3802,29.7237,11379700.0],["2010-03-05",30.0225,30.366,29.903,30.0673,8325500.0],["2010-03-08",30.1046,30.4705,29.5146,29.6341,7688000.0],["2010-03-09",29.2906,29.7909,29.2308,29.5295,7938100.0],["2010-03-10",29.537,29.7163,28.7379,28.9396,10638400.0],["2010-03-11",28.7902,29.2682,28.6483,29.2607,7734700.0],["2010-03-12",29.3279,29.5146,28.8499,29.1711,8514500.0],["2010-03-15",29.2906,29.3279,28.7678,29.1337,7127600.0],["2010-03-16",29.6341,30.1345,29.4698,29.9403,10711100.0],["2010-03-17",30.0897,30.3287,29.9328,29.9926,9115800.0],["2010-03-18",29.9478,30.2988,29.4474,29.7088,7572200.0],["2010-03-19",29.4399,29.7909,28.9844,29.4399,12486800.0],["2010-03-22",29.0516,29.4399,28.7528,29.4325,8867200.0],["2010-03-23",29.3055,29.6939,28.8425,28.9918,13548500.0],["2010-03-24",28.5587,28.6035,27.7148,27.8118,17135100.0],["2010-03-25",28.2226,28.2301,27.4459,27.4608,12310200.0],["2010-03-26",27.5953,28.0658,27.4011,27.9388,10229300.0],["2010-03-29",28.1106,28.357,27.8865,28.2375,9091300.0],["2010-03-30",28.3197,28.4168,27.9388,28.2002,6781800.0],["2010-03-31",28.6707,28.9097,28.4168,28.6334,10159700.0],["2010-04-01",29.0889,29.5146,28.835,29.4623,10128200.0],["2010-04-05",29.6117,29.7984,29.313,29.6117,6073500.0],["2010-04-06",29.4847,29.6565,29.3354,29.4399,7381100.0],["2010-04-07",29.7536,30.59,29.7088,30.3959,14422600.0],["2010-04-08",30.2838,30.7021,30.0,30.5826,9116800.0],["2010-04-09",30.7768,31.2547,30.5228,30.8365,9274800.0],["2010-04-12",30.5975,31.1576,30.3137,30.4407,10686700.0],["2010-04-13",30.2241,30.2913,29.537,30.1942,8968700.0],["2010-04-14",30.7469,30.8888,30.1419,30.3735,7943900.0],["2010-04-15",30.2614,30.5154,29.8283,29.8731,8862500.0],["2010-04-16",29.5818,29.8133,28.708,29.2084,13494200.0],["2010-04-19",28.7529,29.2308,28.484,29.2308,6921100.0],["2010-04-20",29.649,29.7536,29.2084,29.2233,5841700.0],["2010-04-21",29.3727,29.776,29.1412,29.4997,6532900.0],["2010-04-22",29.2084,30.0448,28.9769,30.0,9783300.0],["2010-04-23",29.9104,30.3436,29.4773,30.2166,7112900.0],["2010-04-26",30.2689,30.5004,30.0299,30.2166,4993200.0],["2010-04-27",29.8208,30.5751,29.7162,30.3735,10573900.0],["2010-04-28",31.0904,31.9642,30.8813,31.4937,20871400.0],["2010-04-29",31.9717,32.487,31.7177,32.0165,14168800.0],["2010-04-30",32.4123,33.1367,32.3152,32.5243,14732000.0],["2010-05-03",32.823,32.9425,31.6057,31.9791,8114800.0],["2010-05-04",32.2629,32.5318,31.3294,32.0464,13668600.0],["2010-05-05",31.1875,32.3152,31.0904,32.024,11408900.0],["2010-05-06",31.9119,33.1069,31.7626,32.6214,22070900.0],["2010-05-07",32.3227,33.0396,31.7103,31.9791,22665600.0],["2010-05-10",32.1584,32.8529,31.5908,32.7932,13956700.0],["2010-05-11",33.5251,34.7648,33.4952,34.2644,21066500.0],["2010-05-12",34.8619,35.2577,34.0703,34.1001,19186000.0],["2010-05-13",34.0105,34.1599,33.301,33.4653,10487500.0],["2010-05-14",33.8611,34.3914,32.9426,34.0703,15599400.0],["2010-05-17",34.2047,34.2047,32.7782,33.1815,10873100.0],["2010-05-18",32.838,33.5998,32.7857,33.2189,10548100.0],["2010-05-19",32.7633,32.9276,31.0008,31.8895,16803700.0],["2010-05-20",31.1203,31.6431,30.4332,30.6199,17154400.0],["2010-05-21",30.0075,30.9186,29.8357,30.6348,12102200.0],["2010-05-24",31.1128,31.4489,30.6722,30.7095,6727300.0],["2010-05-25",30.493,31.7252,30.3212,31.6281,14100900.0],["2010-05-26",32.0688,32.1883,31.2174,31.2249,10695800.0],["2010-05-27",31.6826,32.2079,31.6151,31.8477,7678100.0],["2010-05-28",31.9077,32.0128,31.3374,31.5775,7276200.0],["2010-06-01",31.9002,32.8157,31.8927,31.9603,13757600.0],["2010-06-02",32.0728,32.448,31.9678,32.343,9254200.0],["2010-06-03",32.5681,32.5831,31.3824,31.7426,8165900.0],["2010-06-04",31.3524,31.7051,30.8947,31.0823,11224300.0],["2010-06-07",31.0447,32.6957,30.8647,32.358,12417200.0],["2010-06-08",32.6656,33.4686,32.433,32.5231,14242300.0],["2010-06-09",32.373,32.6656,31.8402,32.0578,9044700.0],["2010-06-10",31.9828,32.5831,31.9227,32.2079,8155300.0],["2010-06-11",32.4105,32.6431,32.1779,32.3505,6817200.0],["2010-06-14",32.2004,32.2679,31.3974,31.5175,10313000.0],["2010-06-15",31.5475,32.2229,31.3299,32.2229,6560600.0],["2010-06-16",32.1254,32.6206,32.0503,32.4105,7015600.0],["2010-06-17",33.1534,33.7237,32.9358,33.6337,13523500.0],["2010-06-18",34.1965,34.8644,33.9939,34.8043,15919500.0],["2010-06-21",34.6392,34.7893,33.371,33.6187,10666300.0],["2010-06-22",33.7162,34.1665,33.4836,33.5661,7222900.0],["2010-06-23",33.1985,33.7388,32.9508,33.5737,8229500.0],["2010-06-24",33.5887,34.0314,33.3785,33.4611,7868800.0],["2010-06-25",33.9113,35.1795,33.8588,34.7668,10028300.0],["2010-06-28",34.9169,35.4572,34.3091,34.6618,10759100.0],["2010-06-29",34.129,34.3241,33.5586,33.7688,9638900.0],["2010-06-30",33.7387,34.5192,33.6487,34.0764,9236100.0],["2010-07-01",33.8288,34.0239,31.8177,32.343,13166800.0],["2010-07-02",32.4555,33.0409,32.2379,32.448,8881500.0],["2010-07-06",32.8307,32.9208,31.8477,32.2529,11110100.0],["2010-07-07",32.1553,32.9283,31.8252,32.9283,8243300.0],["2010-07-08",33.2285,33.236,31.525,31.9528,13310800.0],["2010-07-09",32.5531,33.1159,32.4105,32.6957,8876200.0],["2010-07-12",32.5981,33.3035,32.5306,32.6957,8744100.0],["2010-07-13",33.4686,33.6037,32.3355,32.3655,11125400.0],["2010-07-14",32.5606,32.8457,32.0728,32.2604,7473600.0],["2010-07-15",32.508,32.5306,31.8402,32.3204,7955200.0],["2010-07-16",31.6901,31.6901,31.1873,31.3299,9219800.0],["2010-07-19",30.9922,31.1123,30.4519,30.8797,8061000.0],["2010-07-20",30.6996,31.5175,30.677,31.3749,6300800.0],["2010-07-21",31.6,31.8402,31.0898,31.3149,7082800.0],["2010-07-22",31.6676,32.1403,31.5175,31.6901,7323700.0],["2010-07-23",31.9002,32.0878,31.5926,31.7952,7482900.0],["2010-07-26",31.9152,32.0128,31.2849,31.3299,7818500.0],["2010-07-27",31.2098,31.2549,29.9416,30.0392,15109500.0],["2010-07-28",29.9716,30.2343,29.769,30.0392,12615100.0],["2010-07-29",30.647,30.7671,30.0467,30.4219,9152300.0],["2010-07-30",30.3994,31.0297,30.3318,30.8421,6736700.0],["2010-08-02",31.3449,31.5025,30.512,30.7296,6215700.0],["2010-08-03",30.8947,31.435,30.8346,31.0447,6762300.0],["2010-08-04",31.5776,32.1779,31.5701,31.9753,8791400.0],["2010-08-05",32.0203,32.1554,31.7426,32.0653,4805800.0],["2010-08-06",32.358,32.9958,32.313,32.5606,7886900.0],["2010-08-09",32.5756,32.6281,32.1028,32.5306,4338600.0],["2010-08-10",31.9828,32.6882,31.7276,32.6356,8615200.0],["2010-08-11",32.6506,32.7332,31.6901,31.8177,7585100.0],["2010-08-12",32.2154,32.4931,32.1329,32.418,9283500.0],["2010-08-13",32.4555,32.6056,32.1404,32.2079,5537000.0],["2010-08-16",32.5606,32.7857,32.418,32.7407,6417700.0],["2010-08-17",32.9958,33.3785,32.6657,33.236,6580700.0],["2010-08-18",33.0484,34.1365,32.9133,33.9639,7388700.0],["2010-08-19",33.9939,34.3316,33.3185,33.6787,5231700.0],["2010-08-20",33.221,33.6112,33.0184,33.6037,4753200.0],["2010-08-23",33.4311,33.5061,32.8683,33.1009,4224500.0],["2010-08-24",32.1929,33.311,32.1178,32.8533,7023000.0],["2010-08-25",33.0709,33.9714,32.9208,33.8663,6611100.0],["2010-08-26",33.8738,34.6993,33.8738,34.6167,9047300.0],["2010-08-27",34.5565,35.0155,34.1653,34.9854,9719000.0],["2010-08-30",34.9026,35.2337,34.7898,34.865,5052000.0],["2010-08-31",35.0907,35.7378,35.0606,35.181,8829200.0],["2010-09-01",35.6023,35.7829,34.0675,34.1051,10696000.0],["2010-09-02",34.4136,34.4211,33.6387,34.0224,9313600.0],["2010-09-03",33.8644,34.1352,33.5709,34.0826,7876600.0],["2010-09-07",34.5264,34.865,34.233,34.4211,6319200.0],["2010-09-08",34.5565,34.8725,34.1954,34.1954,5874700.0],["2010-09-09",34.4437,34.4587,33.1195,33.2474,8824200.0],["2010-09-10",33.0969,33.8267,32.9765,33.6462,4311600.0],["2010-09-13",33.5935,33.8192,33.1722,33.2625,5755800.0],["2010-09-14",33.9246,34.5114,33.8042,34.0224,12919100.0],["2010-09-15",34.0223,34.3534,33.7665,33.8493,8930500.0],["2010-09-16",34.2631,34.5641,34.0449,34.534,10068400.0],["2010-09-17",34.9553,35.1735,34.534,34.6017,8182000.0],["2010-09-20",34.9177,35.4443,34.7145,34.9478,7221100.0],["2010-09-21",34.8424,35.339,33.7891,35.2261,15842400.0],["2010-09-22",35.655,35.7754,35.2487,35.5271,10221500.0],["2010-09-23",35.3315,35.7152,34.9478,35.1434,8390200.0],["2010-09-24",35.7453,35.7453,34.7521,34.8876,7157100.0],["2010-09-27",35.0907,35.2111,34.3534,34.4286,6124600.0],["2010-09-28",34.1653,35.2562,33.6763,35.181,12645800.0],["2010-09-29",35.3164,35.4368,34.9628,35.3315,7465100.0],["2010-09-30",35.5346,35.5798,34.2481,34.8274,11947800.0],["2010-10-01",35.2487,35.5723,35.023,35.3691,8649200.0],["2010-10-04",35.2713,35.2863,34.4211,34.5941,5863100.0],["2010-10-05",35.4443,35.971,35.1885,35.6023,10733200.0],["2010-10-06",35.813,36.7234,35.7453,36.5579,12178100.0],["2010-10-07",36.7535,36.8588,35.5196,35.8732,13010900.0],["2010-10-08",35.986,36.603,35.9484,36.5428,8646200.0],["2010-10-11",36.5127,36.9641,36.114,36.6481,5955400.0],["2010-10-12",36.3923,36.588,36.0086,36.445,8243300.0],["2010-10-13",37.0469,37.3629,36.9416,37.0544,12344500.0],["2010-10-14",37.1071,37.1221,36.445,36.6707,8881500.0],["2010-10-15",36.588,36.7309,35.7679,36.1064,9168400.0],["2010-10-18",35.7603,36.0914,35.4218,35.9785,7955600.0],["2010-10-19",34.5039,34.6017,33.8644,34.2029,15659100.0],["2010-10-20",34.2706,34.9854,34.1728,34.534,9520000.0],["2010-10-21",34.6619,34.9478,33.7515,34.1954,9475500.0],["2010-10-22",34.3083,34.6092,33.9321,34.5866,5293800.0],["2010-10-25",35.4218,35.4443,34.7672,35.008,7477900.0],["2010-10-26",34.549,35.2939,34.534,35.0757,5848600.0],["2010-10-27",34.5942,34.6543,33.8418,34.3083,10822700.0],["2010-10-28",34.9327,35.5346,34.3609,35.3766,9663300.0],["2010-10-29",35.7754,36.3472,35.7152,36.1817,8252400.0],["2010-11-01",36.46,36.4901,35.8506,36.1516,5379900.0],["2010-11-02",36.5654,36.8889,36.2193,36.6707,6191300.0],["2010-11-03",36.4977,36.7836,35.8356,36.3999,10040600.0],["2010-11-04",37.5209,37.6714,37.0093,37.0996,17054300.0],["2010-11-05",37.0394,37.5811,36.7158,37.0243,9976300.0],["2010-11-08",36.8438,38.5742,36.8212,38.5291,12023000.0],["2010-11-09",39.1837,40.2069,37.8821,38.2883,23471700.0],["2010-11-10",38.6043,39.0708,37.8369,38.9805,13391100.0],["2010-11-11",39.1611,39.2739,38.341,39.0332,8277900.0],["2010-11-12",38.3034,38.973,37.7842,38.1679,9906900.0],["2010-11-15",38.2958,38.4012,37.6939,37.7316,7198900.0],["2010-11-16",37.2049,37.6789,36.5428,36.7535,13796900.0],["2010-11-17",36.7083,37.5435,36.6105,36.9942,8108300.0],["2010-11-18",37.7692,37.8294,37.1673,37.2801,8552600.0],["2010-11-19",37.0695,37.5359,36.8889,37.4457,5702200.0],["2010-11-22",37.3102,37.9723,37.1447,37.8068,6533100.0],["2010-11-23",37.7918,38.3636,37.6187,38.2357,9379900.0],["2010-11-24",38.2958,38.5742,38.0024,38.356,5420000.0],["2010-11-26",37.7678,38.1298,37.6547,38.0317,3618500.0],["2010-11-29",37.8432,38.077,37.2399,37.9563,6702800.0],["2010-11-30",38.2052,39.3213,38.0845,38.9518,11043100.0],["2010-12-01",39.2836,39.6607,38.8915,39.5476,7351900.0],["2010-12-02",39.804,40.5506,39.804,40.1886,9217400.0],["2010-12-03",40.5732,41.7648,40.5581,40.7241,12022000.0],["2010-12-06",40.9729,41.4631,40.7391,41.35,10005100.0],["2010-12-07",41.8855,42.0212,40.6562,40.8447,9491700.0],["2010-12-08",40.3847,40.8296,39.721,39.9322,10762400.0],["2010-12-09",40.528,40.528,39.8492,40.2565,5995400.0],["2010-12-10",40.0001,40.4752,39.7135,40.1962,6270300.0],["2010-12-13",40.8372,41.0785,40.4149,40.6336,6249300.0],["2010-12-14",40.7316,40.7542,39.8643,40.083,6972700.0],["2010-12-15",39.6833,40.1207,39.4345,39.6155,7217300.0],["2010-12-16",39.2685,39.3817,38.2504,38.9367,10810400.0],["2010-12-17",39.178,39.2157,38.1976,38.9367,7569000.0],["2010-12-20",39.2384,39.4269,38.9292,39.1328,3829900.0],["2010-12-21",39.2007,39.2233,38.7482,38.9744,3586800.0],["2010-12-22",39.0649,39.0649,38.5898,38.6275,3383200.0],["2010-12-23",38.5144,39.1931,38.2354,38.9367,3681200.0],["2010-12-27",38.9141,39.0046,38.4314,38.9141,2007800.0],["2010-12-28",39.6305,40.1207,39.3515,39.9397,4241700.0],["2010-12-29",40.2112,40.2565,39.721,40.0302,4044000.0],["2010-12-30",40.0679,40.166,39.5551,39.6682,2943700.0],["2010-12-31",39.8643,40.3168,39.6683,40.1057,3579200.0],["2011-01-03",40.6637,40.6713,39.5099,39.6607,6088900.0],["2011-01-04",39.3892,39.5325,38.16,38.9669,11896300.0],["2011-01-05",38.5898,38.6426,37.6245,37.6321,16166800.0],["2011-01-06",37.8357,37.9035,36.7195,37.1494,14156500.0],["2011-01-07",37.0287,37.6773,36.9307,37.0287,8104900.0],["2011-01-10",37.2927,37.3606,36.7346,36.991,6637000.0],["2011-01-11",37.6245,37.7678,37.1494,37.6848,6762900.0],["2011-01-12",37.9412,37.9714,37.172,37.7075,7623000.0],["2011-01-13",37.9262,37.9563,35.6713,35.7768,14808200.0],["2011-01-14",35.6185,35.6335,34.9096,35.5053,19764600.0],["2011-01-18",36.1162,36.4028,35.8372,36.3198,8697600.0],["2011-01-19",36.7723,36.7723,35.807,35.9729,7742400.0],["2011-01-20",35.362,35.5053,34.5023,35.4299,16180800.0],["2011-01-21",35.4676,35.905,35.1434,35.4073,9347600.0],["2011-01-24",35.4978,35.724,34.7814,34.9699,7539200.0],["2011-01-25",34.7286,35.0906,34.3892,34.7889,13583200.0],["2011-01-26",34.8492,36.0785,34.721,36.0483,13495000.0],["2011-01-27",36.0031,36.0408,34.8869,34.9699,11400900.0],["2011-01-28",34.902,36.5159,34.804,35.6713,16273100.0],["2011-01-31",35.5431,35.89,35.2188,35.8296,10441100.0],["2011-02-01",36.3802,36.5612,35.7391,36.3953,12297500.0],["2011-02-02",36.433,36.4707,35.5808,35.8447,7530900.0],["2011-02-03",35.9126,36.8553,35.6788,36.7044,9639100.0],["2011-02-04",37.0664,37.1192,36.1388,36.2821,7528600.0],["2011-02-07",36.4707,36.5234,35.9201,36.071,7869800.0],["2011-02-08",36.712,36.8477,36.3726,36.7195,8123100.0],["2011-02-09",36.7346,36.893,35.9654,36.2143,7516200.0],["2011-02-10",35.8975,36.169,35.5204,35.988,6976800.0],["2011-02-11",36.1388,36.5612,35.6411,35.8146,9632500.0],["2011-02-14",36.0257,36.6743,35.988,36.5989,8349100.0],["2011-02-15",37.0287,37.3455,36.9835,37.0966,9306900.0],["2011-02-16",37.451,37.5717,36.991,37.4963,9399900.0],["2011-02-17",38.439,38.4616,37.8809,38.1901,10679000.0],["2011-02-18",38.5069,39.1403,38.3711,38.7633,10363700.0],["2011-02-22",39.6758,39.8719,38.8538,38.8538,12152100.0],["2011-02-23",39.1177,39.9775,38.9216,39.6155,10336300.0],["2011-02-24",39.9329,39.9329,38.4439,38.6026,9379700.0],["2011-02-25",38.7764,39.3055,38.6479,39.2148,7384500.0],["2011-02-28",39.4492,39.9783,39.2375,39.9254,6283000.0],["2011-03-01",40.4242,40.9685,40.326,40.6434,11798500.0],["2011-03-02",40.7871,41.0138,40.3184,40.7266,8594900.0],["2011-03-03",39.9632,40.0841,39.3282,39.7591,8132300.0],["2011-03-04",39.8347,40.4016,39.7969,39.9329,6121300.0],["2011-03-07",40.394,40.4998,39.8951,40.0539,6295000.0],["2011-03-08",40.0841,40.1446,39.1468,39.4945,7928000.0],["2011-03-09",39.6684,39.8347,38.716,39.0561,6078200.0],["2011-03-10",38.1793,38.716,37.7787,38.0659,8955700.0],["2011-03-11",37.7182,38.8067,37.6426,38.4061,5372500.0],["2011-03-14",38.2171,38.7386,38.0357,38.5497,4233400.0],["2011-03-15",36.8867,37.5897,36.6146,37.2118,10652500.0],["2011-03-16",37.5368,37.8165,36.2065,36.5693,10413800.0],["2011-03-17",36.9548,37.0379,36.335,36.6298,8115000.0],["2011-03-18",37.0304,37.688,36.7507,37.3403,11388800.0],["2011-03-21",38.2624,38.3078,37.7938,38.0357,6449300.0],["2011-03-22",37.9903,38.3985,37.7862,37.9601,5717500.0],["2011-03-23",38.134,39.4038,38.0055,39.3282,9192600.0],["2011-03-24",39.3282,39.948,38.8747,39.0107,9136700.0],["2011-03-25",39.0032,39.555,38.7235,38.9352,5350400.0],["2011-03-28",38.6253,39.1695,38.2927,38.5119,4908700.0],["2011-03-29",38.4514,38.8898,38.1112,38.3153,4468100.0],["2011-03-30",38.7538,39.1997,38.459,38.9654,5640200.0],["2011-03-31",39.3055,39.5852,39.1695,39.2375,4899000.0],["2011-04-01",39.0788,39.5399,38.7235,38.7538,6675100.0],["2011-04-04",38.9956,39.434,38.784,38.8445,4272800.0],["2011-04-05",38.8596,41.0894,38.716,41.0289,12727100.0],["2011-04-06",41.1574,41.49,40.5301,40.9534,9739800.0],["2011-04-07",40.8324,41.1801,40.5074,40.6434,8473900.0],["2011-04-08",41.3918,41.4825,40.7871,41.097,9452700.0],["2011-04-11",40.9609,41.0819,39.7213,40.1219,7159000.0],["2011-04-12",39.7288,39.9556,39.041,39.5626,7047600.0],["2011-04-13",39.9102,40.1975,39.2526,39.4265,6229300.0],["2011-04-14",39.555,40.6434,39.4189,40.3789,7961800.0],["2011-04-15",40.3638,40.6359,40.0614,40.3109,5558900.0],["2011-04-18",40.4242,40.6812,39.3433,40.4167,9967400.0],["2011-04-19",40.3335,41.1045,40.1824,40.9911,7296100.0],["2011-04-20",41.4144,41.8755,41.3011,41.4296,7578300.0],["2011-04-21",41.7546,42.1325,41.4749,42.0494,6251900.0],["2011-04-25",40.9307,41.3388,39.1393,39.1997,25443100.0],["2011-04-26",39.0561,39.109,37.756,37.9374,20000000.0],["2011-04-27",38.4741,38.6782,37.4612,38.4287,17844300.0],["2011-04-28",39.0712,39.1393,38.3154,38.338,13561400.0],["2011-04-29",38.7916,38.7991,37.9677,38.5572,10885800.0],["2011-05-02",38.4968,38.5497,37.1891,37.5292,11502800.0],["2011-05-03",37.4385,37.7409,36.3652,36.7507,11781800.0],["2011-05-04",36.917,36.917,35.6547,36.3652,14648600.0],["2011-05-05",35.9343,36.3047,34.9593,35.3977,15338000.0],["2011-05-06",36.025,36.2669,35.186,35.4052,9429100.0],["2011-05-09",35.8436,36.0553,35.564,36.0326,6201100.0],["2011-05-10",36.3879,36.3879,35.7983,36.0175,6459900.0],["2011-05-11",35.957,36.0175,34.022,34.4302,16704100.0],["2011-05-12",34.211,35.2541,33.6894,34.1278,12361700.0],["2011-05-13",34.2034,34.3621,33.4475,34.022,11141500.0],["2011-05-16",34.09,34.7325,33.8406,34.1429,10102400.0],["2011-05-17",33.9842,34.3621,33.6592,34.1958,9694400.0],["2011-05-18",34.5133,34.5738,34.1278,34.279,8361500.0],["2011-05-19",34.3848,34.6569,34.1051,34.4453,6220500.0],["2011-05-20",34.4075,34.861,33.7045,34.4679,11316700.0],["2011-05-23",34.3697,34.929,34.0295,34.415,8353900.0],["2011-05-24",34.8988,35.4733,34.6871,35.3825,9640100.0],["2011-05-25",35.4959,35.8663,35.1029,35.6169,8432200.0],["2011-05-26",35.7302,35.8361,35.254,35.6547,6389100.0],["2011-05-27",36.0715,36.3064,35.7456,35.9123,5979600.0],["2011-05-31",36.4504,36.4579,35.7001,36.1927,7266300.0],["2011-06-01",36.3746,36.5413,35.7835,35.829,7816300.0],["2011-06-02",35.8214,35.973,34.6241,35.0257,9831800.0],["2011-06-03",34.8362,34.9348,34.4801,34.7302,7652600.0],["2011-06-06",34.912,35.2758,34.283,34.4725,6569600.0],["2011-06-07",34.6544,34.8438,34.2906,34.3512,4692700.0],["2011-06-08",33.9572,34.033,33.26,33.5859,9716600.0],["2011-06-09",33.5631,34.0784,33.3206,33.6465,7136000.0],["2011-06-10",33.2676,33.4192,32.8508,33.0099,8023300.0],["2011-06-13",33.0478,33.3661,32.6538,32.8811,6277800.0],["2011-06-14",33.0706,33.5177,33.0175,33.2752,5138000.0],["2011-06-15",33.1388,33.7223,32.8281,33.2903,7845800.0],["2011-06-16",33.2676,33.3434,32.3734,32.6462,8096100.0],["2011-06-17",32.6386,33.0933,32.5401,32.722,8763600.0],["2011-06-20",32.6689,33.2145,32.6538,32.7144,5637800.0],["2011-06-21",32.9872,33.6541,32.8053,33.4874,5812400.0],["2011-06-22",33.5404,34.5937,33.4949,33.9193,8185900.0],["2011-06-23",33.0857,33.3813,32.6613,33.3358,8392700.0],["2011-06-24",33.3282,33.3434,32.5249,32.6159,6200200.0],["2011-06-27",32.4416,32.8584,32.2066,32.7068,7418400.0],["2011-06-28",32.8129,33.4419,32.6386,33.26,6532500.0],["2011-06-29",33.7298,34.6392,33.5328,34.1618,7683100.0],["2011-06-30",34.3437,34.4043,33.8435,34.3209,6254600.0],["2011-07-01",34.177,34.2906,33.5328,33.9345,4930000.0],["2011-07-05",34.7756,35.1621,34.2148,34.8438,8058500.0],["2011-07-06",35.2606,35.3667,34.912,34.9726,6834600.0],["2011-07-07",35.2303,35.6471,34.9651,35.003,8338200.0],["2011-07-08",35.3137,35.4349,34.859,35.0409,6194400.0],["2011-07-11",35.2379,35.3591,34.5634,34.7681,6319800.0],["2011-07-12",34.6695,35.9502,34.5559,35.6471,8798300.0],["2011-07-13",36.1927,37.1854,36.1321,36.7762,13395300.0],["2011-07-14",37.1854,37.2082,36.223,36.3367,8334400.0],["2011-07-15",36.367,36.7383,36.314,36.6095,5759300.0],["2011-07-18",36.9429,37.3294,36.7383,37.1551,9031200.0],["2011-07-19",37.4128,37.4279,36.564,36.799,8702600.0],["2011-07-20",36.7383,37.337,36.3897,37.2764,8918000.0],["2011-07-21",37.6022,37.8826,37.4203,37.5719,10357500.0],["2011-07-22",37.7538,38.1782,37.6022,38.0796,7039000.0],["2011-07-25",38.4207,38.648,37.6477,37.7083,8030400.0],["2011-07-26",37.8599,37.9432,37.4734,37.7311,4341600.0],["2011-07-27",38.019,38.1706,36.7156,36.7838,7866600.0],["2011-07-28",36.3973,36.6474,35.8062,36.5034,10314200.0],["2011-07-29",36.5868,36.5868,35.8289,36.0487,6135400.0],["2011-08-01",36.4428,37.0566,36.1321,36.3897,6941300.0],["2011-08-02",37.0263,37.1627,36.3746,36.8217,9317600.0],["2011-08-03",37.1021,37.8144,37.0339,37.2233,9929900.0],["2011-08-04",37.4658,37.4961,34.2072,35.0181,15371700.0],["2011-08-05",35.1393,35.8214,33.7905,34.7529,12828300.0],["2011-08-08",35.056,36.6095,34.7908,34.9651,17595700.0],["2011-08-09",35.5561,36.2306,34.7377,36.1776,15078000.0],["2011-08-10",36.2154,38.1403,35.6698,37.6325,17351700.0],["2011-08-11",37.3294,38.2312,36.2761,37.7917,13326400.0],["2011-08-12",37.3976,37.8296,36.8899,37.5568,8466100.0],["2011-08-15",37.625,38.5722,37.2157,38.4055,8902700.0],["2011-08-16",38.2994,38.5419,37.7993,38.019,6155300.0],["2011-08-17",37.966,38.6707,37.8978,38.216,5941700.0],["2011-08-18",38.3676,38.3676,37.6174,37.7992,10195500.0],["2011-08-19",38.2691,39.1178,38.2236,38.4813,12060900.0],["2011-08-22",38.8905,39.9969,38.8147,39.4437,13597900.0],["2011-08-23",38.8526,39.2542,37.9357,38.4131,11976000.0],["2011-08-24",37.8674,38.1857,36.3897,37.1248,13220900.0],["2011-08-25",36.6398,38.163,36.2382,37.8826,9163100.0],["2011-08-26",38.1479,38.7238,37.0793,38.6707,8085400.0],["2011-08-29",38.8226,38.853,37.7212,38.139,7169700.0],["2011-08-30",38.534,38.8986,38.0403,38.6251,8718100.0],["2011-08-31",38.61,39.0353,37.9947,38.5492,9719500.0],["2011-09-01",38.5188,39.4835,38.2985,39.248,6360300.0],["2011-09-02",39.6126,41.0027,39.5594,40.1595,11098800.0],["2011-09-06",40.6229,41.7471,40.2659,40.7064,13266100.0],["2011-09-07",40.0,41.3901,39.605,41.3825,10007700.0],["2011-09-08",41.9294,42.4991,41.8458,41.9142,11040700.0],["2011-09-09",41.3217,42.1572,41.147,41.4356,7856300.0],["2011-09-12",40.752,41.5648,39.6582,40.5089,8838300.0],["2011-09-13",40.6684,40.9343,39.8785,40.7444,6839600.0],["2011-09-14",40.6533,40.7824,39.8861,40.0304,7610000.0],["2011-09-15",39.8025,40.4406,39.3468,40.1595,7724500.0],["2011-09-16",40.5393,40.8432,40.1443,40.6988,9175300.0],["2011-09-19",40.6229,41.4204,40.4026,40.5773,8136000.0],["2011-09-20",40.4558,41.861,40.2203,41.0103,13188500.0],["2011-09-21",41.0103,41.9294,40.4482,40.5013,9274900.0],["2011-09-22",38.3289,38.3289,36.4375,37.0376,15615300.0],["2011-09-23",35.9058,36.3844,34.7209,35.2602,11648500.0],["2011-09-26",35.0399,36.1869,34.2955,35.997,9615000.0],["2011-09-27",37.2807,37.5162,35.997,36.1869,8972200.0],["2011-09-28",36.43,36.711,34.7361,34.8424,7805500.0],["2011-09-29",35.4881,35.6096,34.5234,35.131,6553000.0],["2011-09-30",34.8652,36.1565,34.6449,35.4349,7154600.0],["2011-10-03",35.883,36.1792,35.0702,35.1006,6940000.0],["2011-10-04",34.2955,34.5765,32.5788,33.8853,12300000.0],["2011-10-05",33.5739,35.245,33.5359,35.1462,8415100.0],["2011-10-06",35.2602,36.2932,34.7437,36.2477,8525100.0],["2011-10-07",36.8629,36.9313,35.1614,35.4273,5677100.0],["2011-10-10",36.1717,36.4603,35.7007,36.4223,4292900.0],["2011-10-11",36.3236,36.5211,35.7539,36.3464,4175500.0],["2011-10-12",36.9465,37.0148,36.3236,36.6046,5691000.0],["2011-10-13",36.2021,36.24,35.3133,35.7007,5408800.0],["2011-10-14",36.1641,36.673,35.9362,36.6426,4553500.0],["2011-10-17",36.5743,36.6502,35.7235,35.8527,3665700.0],["2011-10-18",35.3058,36.0198,34.4094,35.7919,8544000.0],["2011-10-19",36.0426,36.0426,33.9081,34.0296,11010700.0],["2011-10-20",33.8701,33.9005,32.7535,33.6726,11497100.0],["2011-10-21",34.5993,34.5993,33.4827,33.8701,7426500.0],["2011-10-24",34.3715,35.2754,34.3259,35.1538,6885800.0],["2011-10-25",35.1918,36.3844,34.6373,35.8527,8685300.0],["2011-10-26",36.3844,36.7262,35.7691,36.3464,9360500.0],["2011-10-27",36.9464,37.6301,36.2248,37.1895,14538800.0],["2011-10-28",37.2883,38.7315,37.068,38.6251,9014000.0],["2011-10-31",38.0403,38.1694,37.5617,37.5997,6421600.0],["2011-11-01",36.2476,37.9036,35.8451,37.463,8431500.0],["2011-11-02",38.0099,39.1037,37.9263,38.3745,8795000.0],["2011-11-03",39.0277,39.5291,38.5264,39.5215,7138300.0],["2011-11-04",39.0125,39.4075,38.3517,39.0581,4575800.0],["2011-11-07",39.4455,40.1671,39.3468,40.114,4933700.0],["2011-11-08",39.7038,40.4558,39.5139,39.5443,7551600.0],["2011-11-09",39.3164,40.2431,38.8151,38.853,13107100.0],["2011-11-10",38.8834,39.2936,38.0555,38.815,6570600.0],["2011-11-11",39.3544,40.4178,39.21,40.3874,5217100.0],["2011-11-14",40.0532,40.3646,39.3468,39.6734,4718100.0],["2011-11-15",39.5291,39.9772,39.21,39.7266,4378500.0],["2011-11-16",39.2708,39.8253,38.967,39.0885,4443300.0],["2011-11-17",38.6328,38.8302,37.3718,37.4326,7369900.0],["2011-11-18",37.5921,38.139,36.9996,37.0984,6442400.0],["2011-11-21",36.6806,36.7186,35.959,36.5287,7551200.0],["2011-11-22",36.8097,37.7136,36.7338,37.2655,5565400.0],["2011-11-23",36.7414,36.9009,36.0957,36.4299,6195900.0],["2011-11-25",36.0046,36.9009,36.0046,36.1489,2423800.0],["2011-11-28",37.8862,38.4196,37.5586,37.7491,6277200.0],["2011-11-29",37.5281,38.3206,37.5052,38.0462,4821200.0],["2011-11-30",39.5093,40.3094,39.2731,40.2941,8190300.0],["2011-12-01",40.0427,40.3856,39.6998,40.2408,5495200.0],["2011-12-02",40.4008,40.4922,38.793,38.8768,7713100.0],["2011-12-05",38.5111,39.4559,38.0386,38.3053,8264700.0],["2011-12-06",38.0615,39.4788,37.9167,39.014,6114400.0],["2011-12-07",39.0064,39.1511,38.5568,38.9987,4820800.0],["2011-12-08",38.3739,38.5339,37.5662,37.7872,5546900.0],["2011-12-09",37.7795,38.1605,37.4214,37.9548,5410300.0],["2011-12-12",36.9642,36.9795,36.0194,36.4842,7740600.0],["2011-12-13",36.4613,37.1852,35.2269,35.5469,8433200.0],["2011-12-14",34.6935,34.9068,33.6343,34.0382,14061300.0],["2011-12-15",34.282,34.6706,33.6191,33.6724,8795800.0],["2011-12-16",34.061,34.8916,33.962,34.2363,10801600.0],["2011-12-19",34.3582,34.503,33.6953,33.9848,7744300.0],["2011-12-20",34.823,35.4174,34.7087,35.1202,7736600.0],["2011-12-21",35.5393,35.6079,34.9068,35.265,6149400.0],["2011-12-22",35.1507,35.265,34.5182,34.9678,8771500.0],["2011-12-23",35.2878,35.3564,34.9297,35.0669,2941500.0],["2011-12-27",34.8916,35.1202,34.5411,34.6706,2519500.0],["2011-12-28",34.7392,34.8611,33.5276,33.7105,6032900.0],["2011-12-29",33.4438,34.4725,33.3143,34.4268,4910700.0],["2011-12-30",34.7468,35.0211,34.3963,34.4801,4394400.0],["2012-01-03",35.2573,36.4003,35.204,36.2022,9010200.0],["2012-01-04",36.1794,36.949,36.0651,36.7432,8905400.0],["2012-01-05",36.3623,36.9718,36.1337,36.5909,5800800.0],["2012-01-06",36.8042,36.8042,36.0193,36.2251,4527100.0],["2012-01-09",36.3622,36.5985,36.0041,36.3546,3958600.0],["2012-01-10",37.0252,37.2538,36.789,36.8271,6594300.0],["2012-01-11",36.9033,37.2995,36.5451,37.1623,4169600.0],["2012-01-12",37.2462,37.7262,36.8499,37.1928,4033900.0],["2012-01-13",36.8347,36.8804,36.1946,36.8347,3645700.0],["2012-01-17",37.0557,37.2919,36.126,36.5756,6999600.0],["2012-01-18",36.5146,36.8499,36.2098,36.5375,5821900.0],["2012-01-19",36.2632,36.5832,35.0288,35.4021,9693800.0],["2012-01-20",35.3488,35.8365,34.5259,34.9221,14123400.0],["2012-01-23",35.1507,35.7907,35.1431,35.7755,9693900.0],["2012-01-24",35.1659,35.265,34.5182,34.6554,6933300.0],["2012-01-25",34.6401,37.1395,34.442,36.888,12864500.0],["2012-01-26",37.6957,38.0158,37.0404,37.2309,12248700.0],["2012-01-27",37.1776,38.0234,37.1547,37.7262,8238900.0],["2012-01-30",36.9261,37.7643,36.789,37.4748,5256900.0],["2012-01-31",38.0615,38.2749,37.1547,37.5357,6715300.0],["2012-02-01",38.0539,38.0767,37.3681,37.5357,5872500.0],["2012-02-02",37.8405,38.3968,37.6195,37.97,5884100.0],["2012-02-03",37.5129,37.6195,36.9261,37.3909,9947600.0],["2012-02-06",36.9566,37.8024,36.9032,37.4671,6006600.0],["2012-02-07",37.4976,38.0996,36.9642,37.5509,6899700.0],["2012-02-08",37.6424,37.9701,37.2309,37.3909,4937900.0],["2012-02-09",37.81,37.9853,37.1852,37.3376,4801500.0],["2012-02-10",36.8118,36.8956,36.3546,36.6899,6284000.0],["2012-02-13",36.8956,36.9718,36.2708,36.5985,4334800.0],["2012-02-14",36.6975,36.7737,35.8898,36.2784,7176000.0],["2012-02-15",36.7204,36.728,36.1032,36.1413,5468600.0],["2012-02-16",35.5545,36.8652,34.9678,36.7051,10171200.0],["2012-02-17",36.9414,36.949,35.7222,35.8365,7232700.0],["2012-02-21",36.408,36.9947,36.2175,36.9185,6246800.0],["2012-02-22",36.8804,37.8329,36.507,37.6729,8231600.0],["2012-02-23",37.8557,38.1148,37.49,37.7795,6605400.0],["2012-02-24",37.6729,37.7567,37.0023,37.2309,5879600.0],["2012-02-27",37.4679,37.5367,36.9405,37.0781,5162200.0],["2012-02-28",37.3609,37.9647,37.1239,37.8042,6200600.0],["2012-02-29",37.8577,38.1405,36.2908,36.4819,13748200.0],["2012-03-01",36.5965,37.1392,36.2602,36.7188,6271800.0],["2012-03-02",36.5507,36.6729,36.008,36.2449,5466200.0],["2012-03-05",36.1073,36.1073,35.4118,35.7405,7063600.0],["2012-03-06",35.1061,35.1137,34.5022,34.9532,7738600.0],["2012-03-07",35.1061,35.1214,34.5481,35.0067,5986700.0],["2012-03-08",35.4042,35.4653,34.9303,35.1978,5574700.0],["2012-03-09",34.9379,35.3048,34.7239,35.0143,7563500.0],["2012-03-12",34.8003,35.0526,34.571,34.8768,3719600.0],["2012-03-13",34.7774,35.1672,34.4334,34.6627,6943500.0],["2012-03-14",34.1736,34.1889,32.6525,33.1111,22560100.0],["2012-03-15",33.1188,33.9978,32.9048,33.5162,12350300.0],["2012-03-16",33.2258,33.7073,33.1646,33.5927,16756000.0],["2012-03-19",33.6538,33.9366,33.2869,33.3557,8052500.0],["2012-03-20",32.9888,33.5621,32.5073,33.4704,9013400.0],["2012-03-21",33.8067,33.8067,33.2487,33.3481,7823900.0],["2012-03-22",32.7825,33.1494,32.4844,32.9277,6964000.0],["2012-03-23",33.1341,33.6156,32.9353,33.4474,6707100.0],["2012-03-26",34.2041,34.25,33.5927,34.0054,7310300.0],["2012-03-27",34.2347,34.2959,33.4627,33.478,6565300.0],["2012-03-28",33.3863,33.4551,32.6908,32.9812,7779000.0],["2012-03-29",32.8971,32.9735,32.2551,32.9659,9073100.0],["2012-03-30",33.4169,33.4322,32.8283,33.2334,6550600.0],["2012-04-02",33.3863,34.0131,33.2564,33.7914,6732400.0],["2012-04-03",33.8296,33.8908,32.4691,32.8207,9368300.0],["2012-04-04",32.2169,32.4691,30.9251,31.5748,14840700.0],["2012-04-05",31.6665,31.7812,30.8869,31.1315,9032800.0],["2012-04-09",31.3379,31.8118,31.2079,31.2844,8061400.0],["2012-04-10",31.3608,31.9111,31.1162,31.7047,9793200.0],["2012-04-11",32.0028,32.0028,31.3226,31.3684,5168900.0],["2012-04-12",31.5137,32.4385,31.3379,32.2551,6746300.0],["2012-04-13",32.2016,32.2092,31.5825,31.8041,5739900.0],["2012-04-16",31.7812,32.0334,31.1697,31.1926,6254100.0],["2012-04-17",31.3532,31.8882,31.0856,31.5748,5312900.0],["2012-04-18",31.3531,31.7888,31.1544,31.4067,6349100.0],["2012-04-19",31.5977,31.7048,31.1926,31.2997,5583600.0],["2012-04-20",31.5213,31.5366,30.7417,30.7723,8212400.0],["2012-04-23",30.3519,30.4054,29.3964,30.3366,9194000.0],["2012-04-24",30.5965,30.6423,30.0538,30.2754,4557700.0],["2012-04-25",30.5353,30.6576,30.0996,30.5506,9113800.0],["2012-04-26",30.543,30.734,30.2601,30.5277,8732900.0],["2012-04-27",30.8716,31.1009,30.6729,31.078,6361900.0],["2012-04-30",30.8716,31.0245,30.3824,30.9022,6105700.0],["2012-05-01",31.0168,31.1544,30.6499,30.9098,4654100.0],["2012-05-02",30.4207,30.4589,29.9009,30.0844,8935500.0],["2012-05-03",29.7328,29.7939,28.6245,29.0296,11681400.0],["2012-05-04",29.0066,29.427,28.9226,28.9608,7726200.0],["2012-05-07",29.0601,29.2818,28.5557,28.999,6729700.0],["2012-05-08",28.4869,28.5863,27.669,28.0665,9742200.0],["2012-05-09",27.5467,29.2741,27.2181,28.7544,12715600.0],["2012-05-10",29.1136,29.2283,28.5786,28.8691,7737900.0],["2012-05-11",28.6397,28.8996,28.2805,28.3111,6002500.0],["2012-05-14",27.9901,28.6321,27.5926,27.9213,7042300.0],["2012-05-15",27.9977,28.0359,26.6448,26.7442,11164200.0],["2012-05-16",26.8588,27.6614,26.6143,26.9353,11590800.0],["2012-05-17",27.1799,28.785,27.1799,28.5939,15911300.0],["2012-05-18",29.1289,29.6181,28.227,28.3722,10651500.0],["2012-05-21",28.3875,29.2741,28.3034,29.1671,4883900.0],["2012-05-22",29.0601,29.534,28.5175,28.7544,10191800.0],["2012-05-23",28.3569,30.2678,28.1964,30.2678,13600000.0],["2012-05-24",30.4359,30.8716,29.748,30.199,14729500.0],["2012-05-25",30.3672,30.734,30.1531,30.5735,5457700.0],["2012-05-29",30.8654,31.0114,29.5672,29.9052,7094500.0],["2012-05-30",29.4597,30.5966,29.1217,30.0128,7208800.0],["2012-05-31",29.959,30.4353,29.6056,30.0051,9465000.0],["2012-06-01",30.8808,32.3787,30.7502,32.1944,17475900.0],["2012-06-04",32.1944,32.4018,31.4416,32.3787,12351700.0],["2012-06-05",32.3096,32.4172,32.01,32.3019,6835900.0],["2012-06-06",33.0087,33.2622,30.7733,31.0728,19618000.0],["2012-06-07",30.9423,31.0037,29.2446,29.79,17367800.0],["2012-06-08",29.3905,30.2509,29.2522,29.982,7119100.0],["2012-06-11",30.1894,30.2355,29.3982,29.4289,7423100.0],["2012-06-12",29.7669,30.1126,29.2215,29.6056,9812200.0],["2012-06-13",29.9667,29.9974,29.3444,29.5518,9482400.0],["2012-06-14",29.8591,29.9743,29.2599,29.9513,9463800.0],["2012-06-15",30.0512,30.3508,29.7516,30.3508,19713700.0],["2012-06-18",30.0742,30.9038,29.9359,30.8731,10069100.0],["2012-06-19",30.9346,31.0805,30.4967,30.9423,9144300.0],["2012-06-20",30.6427,31.4262,30.3815,30.973,12683900.0],["2012-06-21",30.3354,30.4276,29.4059,29.4136,7831300.0],["2012-06-22",29.5518,29.8822,28.776,29.1293,8444500.0],["2012-06-25",28.9757,29.6671,28.5916,29.3752,8593500.0],["2012-06-26",29.0295,29.2984,28.1,28.3612,8733700.0],["2012-06-27",28.3996,28.4457,27.8234,28.1,7499000.0],["2012-06-28",27.8081,27.8849,27.3088,27.8311,7509900.0],["2012-06-29",28.9296,29.0141,28.3228,28.8605,9027300.0],["2012-07-02",28.9066,29.1217,28.4841,28.7683,4355300.0],["2012-07-03",29.5519,29.959,29.3445,29.7362,5209500.0],["2012-07-05",29.3982,29.5058,29.0986,29.2676,9722300.0],["2012-07-06",28.7145,29.1524,28.3074,28.3151,7411500.0],["2012-07-09",28.3458,28.4918,27.8234,28.1384,6007600.0],["2012-07-10",28.2844,28.461,27.1705,27.3702,7726000.0],["2012-07-11",27.3241,27.401,26.4791,26.8479,12921500.0],["2012-07-12",26.5329,26.7019,25.8646,26.5483,13021700.0],["2012-07-13",26.7634,27.0322,26.5175,26.7634,7269800.0],["2012-07-16",26.9324,26.9631,26.4791,26.7864,7061300.0],["2012-07-17",26.7403,26.8479,26.0951,26.6174,6819800.0],["2012-07-18",26.433,26.6712,26.0797,26.3562,7312500.0],["2012-07-19",26.6866,27.063,26.4484,26.7096,8502000.0],["2012-07-20",26.6865,26.917,26.4484,26.5559,6510600.0],["2012-07-23",26.1334,26.1719,25.7417,25.8185,6883500.0],["2012-07-24",26.218,26.218,25.2577,25.4344,9097100.0],["2012-07-25",25.9952,26.4791,25.6034,25.9644,9379700.0],["2012-07-26",24.2514,25.396,23.8135,25.1425,26770400.0],["2012-07-27",25.3192,25.3345,24.4588,24.8506,13232700.0],["2012-07-30",24.9274,25.4882,24.8352,25.396,8386500.0],["2012-07-31",25.5112,25.734,25.1425,25.2577,7348400.0],["2012-08-01",25.1963,25.4959,24.1823,24.9505,9008200.0],["2012-08-02",24.8583,25.373,24.5817,24.6893,8077900.0],["2012-08-03",25.1502,25.3422,24.9197,25.1579,8165300.0],["2012-08-06",25.3883,25.9952,25.2347,25.6265,5608800.0],["2012-08-07",25.8953,26.241,25.757,26.1411,7383800.0],["2012-08-08",26.3101,26.6635,25.88,25.9491,6871500.0],["2012-08-09",26.1411,26.3946,25.8492,26.2256,4781800.0],["2012-08-10",26.264,26.5867,26.0029,26.5713,7727900.0],["2012-08-13",26.7941,27.0092,26.1949,26.2871,6443200.0],["2012-08-14",26.1411,26.4638,26.0566,26.2256,4530100.0],["2012-08-15",26.2256,26.6865,26.1027,26.6481,5302300.0],["2012-08-16",26.9247,27.7313,26.8402,27.7082,9544200.0],["2012-08-17",27.8311,27.9694,27.2704,27.6391,7272600.0],["2012-08-20",27.7389,28.0539,27.424,27.9924,6430900.0],["2012-08-21",28.6531,29.0372,28.2306,28.3458,10330600.0],["2012-08-22",28.4303,28.9604,27.9387,28.9066,8992700.0],["2012-08-23",29.2446,29.4213,28.8451,29.2215,13793300.0],["2012-08-24",29.1447,29.3598,28.8912,29.0218,6606400.0],["2012-08-27",29.0449,29.1678,28.7069,28.7914,5016800.0],["2012-08-28",28.9296,29.306,28.8528,28.9834,6615000.0],["2012-08-29",29.0915,29.0915,28.5046,28.6359,6792200.0],["2012-08-30",28.605,28.8753,28.4196,28.6436,5499100.0],["2012-08-31",28.8985,29.8715,28.6899,29.748,10514100.0],["2012-09-04",29.8715,29.9178,29.3077,29.5394,6168000.0],["2012-09-05",29.5317,29.5781,28.7672,29.4159,5935000.0],["2012-09-06",29.8252,30.1186,29.4777,30.1186,8160600.0],["2012-09-07",30.8677,31.2616,30.6361,31.0145,10265500.0],["2012-09-10",30.9604,31.1071,30.358,30.4121,5706900.0],["2012-09-11",30.7673,30.8909,30.3194,30.4739,6052600.0],["2012-09-12",30.7674,30.7982,29.8406,30.667,8799400.0],["2012-09-13",30.6592,32.1806,30.0955,32.1497,14618700.0],["2012-09-14",32.6131,33.0147,32.505,32.7289,12663200.0],["2012-09-17",32.8139,33.0224,32.1111,32.5667,9018000.0],["2012-09-18",32.4046,32.6594,32.1806,32.4741,11608400.0],["2012-09-19",32.7058,33.1614,32.4973,33.007,9207000.0],["2012-09-20",32.6285,32.8062,32.3505,32.7907,7936700.0],["2012-09-21",33.1691,33.3545,32.7058,33.0996,13202200.0],["2012-09-24",32.5745,32.8216,31.8563,31.9026,9036300.0],["2012-09-25",32.4277,32.6517,31.6091,31.6246,8609600.0],["2012-09-26",31.1071,31.7867,30.8137,31.6246,9403600.0],["2012-09-27",31.9566,32.3273,31.6786,32.3273,7796400.0],["2012-09-28",32.142,32.366,31.8408,32.2501,8178000.0],["2012-10-01",32.5976,32.8525,32.2501,32.3582,5361100.0],["2012-10-02",32.4895,32.5359,31.918,32.142,4792600.0],["2012-10-03",32.2038,32.3505,31.6709,31.7481,4875900.0],["2012-10-04",32.1652,32.5822,31.9875,32.5822,8129700.0],["2012-10-05",32.4123,32.7907,32.2656,32.4355,6283000.0],["2012-10-08",32.0725,32.2038,31.7095,31.9489,3337700.0],["2012-10-09",32.1188,32.1266,31.2616,31.2693,5573600.0],["2012-10-10",30.9373,31.6246,30.9141,31.0068,6559900.0],["2012-10-11",31.1149,31.2076,30.7905,30.8214,5808800.0],["2012-10-12",30.7596,30.7982,30.0337,30.1341,7044800.0],["2012-10-15",29.9178,30.0105,29.5626,29.9951,7465100.0],["2012-10-16",30.3658,30.8137,30.1186,30.7442,7363700.0],["2012-10-17",30.7133,31.1303,30.2885,30.8446,6250500.0],["2012-10-18",30.4739,30.6438,30.0028,30.0569,6597700.0],["2012-10-19",30.0569,30.1959,29.5317,29.9487,10262700.0],["2012-10-22",29.8329,30.4507,29.7557,30.3503,6594900.0],["2012-10-23",29.8638,30.1881,29.6321,30.0491,6896000.0],["2012-10-24",30.304,30.3271,29.6012,29.7093,7328800.0],["2012-10-25",30.2808,30.6052,30.1727,30.4971,5763800.0],["2012-10-26",30.6361,30.6438,30.219,30.2576,5249600.0],["2012-10-31",31.1226,31.5087,30.8523,31.277,8440300.0],["2012-11-01",28.9525,29.3464,28.2343,28.3424,22771100.0],["2012-11-02",28.0644,28.0644,27.3153,27.323,15241100.0],["2012-11-05",27.601,27.74,27.0913,27.0913,9632900.0],["2012-11-06",27.4852,27.8559,27.1608,27.462,9856900.0],["2012-11-07",27.8636,28.1107,27.0836,28.0026,10688900.0],["2012-11-08",28.0258,28.4428,27.6705,28.188,8223200.0],["2012-11-09",28.4969,28.5046,27.8173,27.8559,5835400.0],["2012-11-12",27.8559,28.0721,27.462,27.7091,4542200.0],["2012-11-13",27.3076,27.547,27.2226,27.2535,6144400.0],["2012-11-14",27.2303,27.2844,26.1105,26.2032,10496200.0],["2012-11-15",26.2496,26.2882,25.5082,25.6935,11104800.0],["2012-11-16",25.624,26.2727,25.3846,26.041,9821300.0],["2012-11-19",26.4503,26.6743,26.3577,26.489,6518400.0],["2012-11-20",26.4967,26.7206,26.265,26.4812,6172000.0],["2012-11-21",26.4117,26.9214,26.3191,26.8674,4944600.0],["2012-11-23",27.0759,27.5315,26.767,27.4466,5130500.0],["2012-11-26",27.408,27.4157,26.8133,27.2303,6265100.0],["2012-11-27",27.184,27.2612,26.6511,26.6743,5931600.0],["2012-11-28",26.2471,27.0627,26.0607,27.0549,8176500.0],["2012-11-29",27.288,27.3967,26.8763,27.1093,5496700.0],["2012-11-30",27.0006,27.2414,26.5112,26.8219,6130500.0],["2012-12-03",26.8918,26.9306,26.1461,26.1849,10200700.0],["2012-12-04",25.8975,26.7753,25.8276,26.5578,8307600.0],["2012-12-05",26.5811,26.5811,25.8898,25.9441,8778200.0],["2012-12-06",25.9519,26.3403,25.7888,25.9674,7115800.0],["2012-12-07",26.1616,26.317,25.983,26.0995,5729800.0],["2012-12-10",26.2782,26.651,26.2548,26.5578,5041800.0],["2012-12-11",26.5423,26.7365,26.4102,26.418,4772700.0],["2012-12-12",26.7442,27.5987,26.6665,27.2802,8409000.0],["2012-12-13",26.8452,27.0083,26.4413,26.6976,6551900.0],["2012-12-14",26.6355,26.7831,26.3714,26.5889,5191900.0],["2012-12-17",26.6044,26.8452,26.418,26.7908,4435800.0],["2012-12-18",26.7675,26.7908,26.1461,26.3869,7317700.0],["2012-12-19",26.3481,26.4568,26.0218,26.2626,6038000.0],["2012-12-20",26.0218,26.1616,25.4858,26.1306,10203200.0],["2012-12-21",26.1383,26.3558,25.8587,25.9286,12908600.0],["2012-12-24",25.9286,26.2548,25.8276,26.216,3622500.0],["2012-12-26",26.2704,26.7054,26.2548,26.4879,4801200.0],["2012-12-27",26.2005,26.9462,26.1849,26.6122,7162200.0],["2012-12-28",26.6044,26.7442,26.418,26.418,4054500.0],["2012-12-31",26.4413,27.3268,26.4102,27.1947,8321500.0],["2013-01-02",27.9016,28.0259,27.4821,27.5987,7048000.0],["2013-01-03",27.552,27.6142,26.6588,26.7597,6611600.0],["2013-01-04",26.4568,26.9539,26.3636,26.8763,6942400.0],["2013-01-07",26.6743,26.7597,26.4024,26.4801,6081800.0],["2013-01-08",26.4413,26.4568,25.882,26.0296,9684000.0],["2013-01-09",26.0684,26.1927,25.8742,26.1073,7252400.0],["2013-01-10",26.3869,26.9229,26.3403,26.7986,8636000.0],["2013-01-11",26.7908,26.8064,26.4257,26.6044,8236700.0],["2013-01-14",26.7364,26.8918,26.4801,26.55,6118000.0],["2013-01-15",26.7597,27.2336,26.5267,26.8685,8214800.0],["2013-01-16",26.7442,26.7675,26.4335,26.519,8229800.0],["2013-01-17",26.3791,26.6898,26.0296,26.4723,8865800.0],["2013-01-18",26.5034,26.5733,26.3714,26.4413,5363500.0],["2013-01-22",26.55,27.1559,26.418,27.0394,7821200.0],["2013-01-23",27.1093,27.1792,26.4723,26.4723,7735400.0],["2013-01-24",26.3403,26.3636,25.8509,25.8587,11803400.0],["2013-01-25",25.7499,25.7732,25.3849,25.4858,10347400.0],["2013-01-28",25.5324,25.548,25.1984,25.2839,7137600.0],["2013-01-29",25.5324,25.6723,25.2373,25.5014,11984000.0],["2013-01-30",25.7965,25.9131,25.0975,25.1596,11880300.0],["2013-01-31",25.012,25.0276,24.7091,24.7945,8956000.0],["2013-02-01",25.0664,25.1674,24.678,25.012,12795100.0],["2013-02-04",24.9033,25.4237,24.8567,25.1285,12808800.0],["2013-02-05",25.3227,25.4703,25.0975,25.2606,6547700.0],["2013-02-06",25.2606,25.6412,25.1751,25.447,5727700.0],["2013-02-07",25.3072,25.6723,25.1829,25.4237,5912700.0],["2013-02-08",25.4237,25.5868,25.2994,25.4159,3710300.0],["2013-02-11",25.1285,25.1751,24.911,25.0897,5705900.0],["2013-02-12",24.8955,25.245,24.7324,25.2373,7647700.0],["2013-02-13",25.1363,25.3072,24.5304,24.5382,13872000.0],["2013-02-14",24.7945,25.9131,24.7945,25.1751,25047500.0],["2013-02-15",24.8877,24.9499,24.3595,24.5693,15273100.0],["2013-02-19",24.4683,24.6469,24.0022,24.476,11709500.0],["2013-02-20",24.0721,24.3285,23.4818,23.5128,16653200.0],["2013-02-21",23.5517,23.9012,23.4585,23.6061,11462000.0],["2013-02-22",23.5672,23.8003,23.4119,23.6837,5848900.0],["2013-02-25",23.9012,24.4217,23.7381,24.0721,10249900.0],["2013-02-26",24.1425,24.7054,23.9158,24.4396,11583100.0],["2013-02-27",24.3301,24.4083,23.9392,24.1659,10039300.0],["2013-02-28",24.0565,24.0565,23.5718,23.6421,9116500.0],["2013-03-01",23.775,23.8141,22.9307,22.9854,17466900.0],["2013-03-04",22.9307,23.0245,22.2896,22.399,12897400.0],["2013-03-05",22.6258,22.743,22.2818,22.2974,9098400.0],["2013-03-06",22.2739,23.2199,22.1332,23.2121,14215400.0],["2013-03-07",23.2669,23.5327,22.6179,22.7118,9963000.0],["2013-03-08",22.5789,23.0167,22.3521,22.6023,10616900.0],["2013-03-11",22.6023,22.7352,22.2896,22.5788,7131900.0],["2013-03-12",22.8994,23.1339,22.7821,22.8134,11406700.0],["2013-03-13",22.8603,22.9776,22.2427,22.3287,10000600.0],["2013-03-14",22.227,22.6023,22.2114,22.3521,9622700.0],["2013-03-15",22.3599,22.571,22.2896,22.3756,13488600.0],["2013-03-18",22.743,22.9385,22.5319,22.571,6933900.0],["2013-03-19",22.5554,22.7978,22.4225,22.5476,9393800.0],["2013-03-20",22.6023,22.7118,22.4147,22.5241,6082600.0],["2013-03-21",22.7118,23.3294,22.6179,23.1496,10421200.0],["2013-03-22",23.0792,23.2199,22.8056,22.9698,7285900.0],["2013-03-25",22.8525,23.0245,22.5632,22.6805,6442100.0],["2013-03-26",22.6649,22.7118,22.4303,22.5319,6098600.0],["2013-03-27",22.4772,23.0479,22.399,22.9619,11632800.0],["2013-03-28",22.8369,23.0323,22.6883,22.9854,4946200.0],["2013-04-01",22.9229,22.9776,22.6258,22.6883,5668300.0],["2013-04-02",22.4929,22.5398,22.1019,22.1176,8806800.0],["2013-04-03",22.0472,22.2583,20.7494,20.8745,23498700.0],["2013-04-04",20.6947,21.4452,20.4445,21.1169,15828800.0],["2013-04-05",21.3358,21.4452,20.5618,20.8667,14646400.0],["2013-04-08",20.8041,20.9292,20.4445,20.5852,9406600.0],["2013-04-09",20.6634,21.3045,20.6087,20.8667,12111200.0],["2013-04-10",20.3038,20.3429,18.9669,19.1232,40065800.0],["2013-04-11",19.2561,19.6236,18.9981,19.3343,22332800.0],["2013-04-12",18.8887,18.8965,17.6534,17.6847,39112700.0],["2013-04-15",16.6214,16.6605,15.3627,15.4643,58926000.0],["2013-04-16",16.2305,16.2305,14.5731,14.7451,42665000.0],["2013-04-17",14.7372,14.9405,13.6896,13.7991,55695000.0],["2013-04-18",14.0727,14.2681,13.7521,14.0571,39948000.0],["2013-04-19",14.4714,14.792,13.8851,14.2056,30542100.0],["2013-04-22",14.706,14.706,13.76,14.0805,24289400.0],["2013-04-23",13.9398,14.0962,13.7052,13.7522,21383500.0],["2013-04-24",14.3385,14.9327,14.0336,14.7841,30314000.0],["2013-04-25",15.2454,15.4018,14.8545,14.9014,29369300.0],["2013-04-26",15.0343,15.1047,14.3072,14.5027,24557400.0],["2013-04-29",14.8389,15.1281,14.706,15.0578,16591700.0],["2013-04-30",15.136,15.4096,14.7841,15.4096,18086900.0],["2013-05-01",15.0265,15.261,14.7998,15.0187,23535200.0],["2013-05-02",15.3236,15.4409,14.9718,15.2767,14977000.0],["2013-05-03",15.4878,15.7145,15.3471,15.6363,18835700.0],["2013-05-06",15.91,16.0116,15.7536,15.91,19843300.0],["2013-05-07",15.6832,15.7145,15.2689,15.4331,21534400.0],["2013-05-08",15.7223,16.8012,15.7145,16.7387,25726500.0],["2013-05-09",16.5041,16.9654,16.2383,16.3478,20009100.0],["2013-05-10",15.9569,16.3243,15.7145,16.3243,15005900.0],["2013-05-13",16.0898,16.1601,15.8161,15.8709,11611200.0],["2013-05-14",15.7692,16.1601,15.6598,16.0272,11597400.0],["2013-05-15",15.7536,15.9334,15.1047,15.1985,23813100.0],["2013-05-16",14.8389,15.3549,14.573,15.0578,19656600.0],["2013-05-17",14.9561,15.0109,14.4401,14.5261,20580900.0],["2013-05-20",14.5887,15.6598,14.4714,15.5816,18297600.0],["2013-05-21",15.05,15.4487,14.9092,15.1438,19838500.0],["2013-05-22",15.5112,15.8318,15.0031,15.2454,24389000.0],["2013-05-23",15.5503,15.5894,15.1516,15.2845,12399400.0],["2013-05-24",15.2923,15.4721,14.7451,14.9796,12432800.0],["2013-05-28",15.0656,15.3471,14.7685,14.9718,15387700.0],["2013-05-29",15.1377,15.6907,15.0508,15.6591,16590600.0],["2013-05-30",16.0621,16.8679,16.0542,16.8205,29740000.0],["2013-05-31",16.5519,17.0892,16.4571,16.6862,22924300.0],["2013-06-03",16.8363,17.1287,16.7415,16.9074,14017100.0],["2013-06-04",16.5519,16.5993,16.0858,16.4887,14235700.0],["2013-06-05",16.5361,16.9311,16.3939,16.5914,11856900.0],["2013-06-06",16.544,16.947,16.4413,16.6941,13879700.0],["2013-06-07",16.3544,16.3702,15.8172,15.9989,13200800.0],["2013-06-10",15.8883,16.2201,15.6433,16.1174,8690400.0],["2013-06-11",15.7461,15.991,15.4932,15.5248,11586800.0],["2013-06-12",15.6038,16.0621,15.4932,15.6196,11928600.0],["2013-06-13",15.4853,15.667,15.1772,15.6512,14190400.0],["2013-06-14",15.7776,15.8013,15.3747,15.4063,9362400.0],["2013-06-17",15.4379,15.588,15.2562,15.3431,8120500.0],["2013-06-18",15.2483,15.2799,14.8059,14.9323,13483100.0],["2013-06-19",14.9639,15.1219,14.158,14.2291,19959200.0],["2013-06-20",13.5971,13.6208,12.886,13.1151,32680800.0],["2013-06-21",13.2494,13.4232,12.7675,13.3442,24954800.0],["2013-06-24",13.0598,13.5971,12.412,13.0914,31080500.0],["2013-06-25",12.9887,13.0914,12.6016,12.728,19463700.0],["2013-06-26",12.2223,12.2618,11.6535,11.6772,35431700.0],["2013-06-27",11.8747,12.088,11.6772,11.7483,30697400.0],["2013-06-28",11.6377,12.5779,11.5903,12.4357,31004700.0],["2013-07-01",12.5542,12.7596,11.9142,12.0485,29417400.0],["2013-07-02",12.0485,12.0485,11.3217,11.4639,26995700.0],["2013-07-03",11.5508,11.7957,11.4323,11.6061,16332100.0],["2013-07-05",11.2585,11.298,10.6106,10.8713,29391000.0],["2013-07-08",11.0846,11.2269,10.8476,10.895,20878100.0],["2013-07-09",11.1558,11.3454,10.9424,10.9898,17911700.0],["2013-07-10",11.0847,11.2585,10.895,11.0609,16716500.0],["2013-07-11",11.7088,12.0643,11.6535,12.0248,24124600.0],["2013-07-12",11.9063,11.9695,11.6851,11.8036,14130300.0],["2013-07-15",12.0248,12.1275,11.7878,11.8984,14306900.0],["2013-07-16",12.009,12.7122,11.9853,12.6569,20720000.0],["2013-07-17",12.7754,12.886,12.3804,12.4041,20612900.0],["2013-07-18",12.5621,12.6332,12.333,12.4357,12650400.0],["2013-07-19",12.5542,13.0914,12.4831,13.0677,16158900.0],["2013-07-22",13.6998,14.1106,13.6208,13.8736,26066900.0],["2013-07-23",13.8894,14.3397,13.7235,14.3002,20759400.0],["2013-07-24",14.2212,14.2686,13.3047,13.5655,23099200.0],["2013-07-25",13.5813,14.0711,13.4549,13.8341,13205700.0],["2013-07-26",13.7156,14.079,13.5655,14.079,13327700.0],["2013-07-29",14.079,14.0948,13.7788,13.8657,11062600.0],["2013-07-30",13.8025,13.8578,13.5339,13.5892,14006300.0],["2013-07-31",13.526,13.8499,13.1309,13.4074,19604300.0],["2013-08-01",13.6998,13.7709,13.2731,13.281,18662900.0],["2013-08-02",13.2257,13.7867,13.1388,13.1783,16412600.0],["2013-08-05",13.1704,13.2889,12.9176,12.9492,11899700.0],["2013-08-06",12.7675,12.7912,12.3488,12.3646,14259200.0],["2013-08-07",12.2935,12.6095,12.2697,12.2856,11890100.0],["2013-08-08",12.5068,13.5418,12.491,13.5102,26162100.0],["2013-08-09",13.4786,14.0,13.2652,13.763,18483100.0],["2013-08-12",14.3002,14.5688,14.2844,14.3871,22492000.0],["2013-08-13",14.2449,14.4345,13.9052,14.0632,15051600.0],["2013-08-14",14.2054,14.9007,14.1422,14.798,19878000.0],["2013-08-15",14.6083,15.7065,14.5135,15.6512,30550500.0],["2013-08-16",15.7934,15.9989,15.0903,15.272,22409700.0],["2013-08-19",15.3431,15.4932,15.035,15.193,16903800.0],["2013-08-20",15.0903,15.7539,15.0587,15.6196,14342100.0],["2013-08-21",15.509,15.6828,15.0587,15.0666,18525700.0],["2013-08-22",15.3984,15.6828,15.2641,15.4537,12628800.0],["2013-08-23",15.4379,16.0384,15.3115,15.8567,18043900.0],["2013-08-26",16.0384,16.2991,15.8567,16.1411,16662700.0],["2013-08-27",16.5835,16.7494,15.5406,15.5801,21779600.0],["2013-08-28",15.7386,16.19,15.2554,15.3108,18754400.0],["2013-08-29",15.2158,15.7544,14.9465,15.596,17170200.0],["2013-08-30",15.3425,15.398,15.0574,15.1683,17245400.0],["2013-09-03",15.398,15.6277,15.3425,15.4534,13564000.0],["2013-09-04",15.2079,15.4296,15.1603,15.3742,15867900.0],["2013-09-05",15.2633,15.3267,14.9227,14.9782,13964800.0],["2013-09-06",15.3108,15.4613,15.0732,15.1128,15915900.0],["2013-09-09",15.1603,15.3029,15.0653,15.2079,11958100.0],["2013-09-10",14.8039,14.9385,14.4791,14.6059,18749800.0],["2013-09-11",14.6376,14.7722,14.4475,14.7643,12780700.0],["2013-09-12",14.1782,14.289,13.9168,13.9485,18555100.0],["2013-09-13",13.8613,14.1306,13.7742,14.0356,14576500.0],["2013-09-16",14.3366,14.7564,14.2653,14.3683,20108800.0],["2013-09-17",14.598,14.6455,14.2178,14.5188,13382800.0],["2013-09-18",14.3445,16.1504,14.3128,15.9286,32510100.0],["2013-09-19",15.9286,15.9841,15.097,15.3979,23338300.0],["2013-09-20",15.1841,15.2395,14.6534,14.7405,32678000.0],["2013-09-23",14.7009,15.0494,14.4871,14.5346,14641900.0],["2013-09-24",14.4316,14.8118,14.297,14.7009,16019300.0],["2013-09-25",14.7405,15.0811,14.5742,14.7881,14006500.0],["2013-09-26",14.8435,14.994,14.5425,14.6772,11301300.0],["2013-09-27",14.8514,15.0336,14.6059,14.6772,11783500.0],["2013-09-30",14.5504,14.9069,14.495,14.7485,10616100.0],["2013-10-01",14.392,14.4712,14.1386,14.2811,14123300.0],["2013-10-02",14.5267,14.8831,14.4395,14.5821,16569700.0],["2013-10-03",14.5188,14.6455,14.297,14.3366,11519400.0],["2013-10-04",14.3841,14.495,14.2574,14.2811,7255500.0],["2013-10-07",14.3683,14.5504,14.3445,14.4792,7740100.0],["2013-10-08",14.4633,14.4792,13.9009,13.9881,10710700.0],["2013-10-09",13.9089,14.1702,13.6079,13.996,12505200.0],["2013-10-10",13.9722,14.3762,13.79,14.1306,16105600.0],["2013-10-11",13.8455,13.9247,13.5841,13.6475,20542600.0],["2013-10-14",13.7584,13.8217,13.5683,13.6712,9570900.0],["2013-10-15",13.6079,14.099,13.5683,14.0831,15538100.0],["2013-10-16",14.0197,14.1465,13.7742,13.9564,13051300.0],["2013-10-17",14.4079,14.9227,14.3366,14.6534,18348100.0],["2013-10-18",14.6217,14.7643,14.5346,14.6692,8759400.0],["2013-10-21",14.7801,15.0257,14.7643,15.0098,8509300.0],["2013-10-22",15.2475,15.7702,15.2475,15.7465,18320100.0],["2013-10-23",15.596,15.7465,15.2554,15.3584,12051400.0],["2013-10-24",15.6989,16.1346,15.5168,15.897,16434100.0],["2013-10-25",15.8336,15.9999,15.5564,15.9524,12223300.0],["2013-10-28",16.0316,16.3326,15.7069,16.0395,12320200.0],["2013-10-29",15.9682,16.0158,15.6277,15.6593,11607700.0],["2013-10-30",15.9207,16.2613,15.3821,16.2376,22733500.0],["2013-10-31",15.7861,15.992,15.2633,15.3584,24625600.0],["2013-11-01",14.3841,14.6217,14.1544,14.2653,74458200.0],["2013-11-04",14.3999,14.5267,14.2098,14.5029,23644000.0],["2013-11-05",14.4316,14.495,14.3287,14.4792,16473200.0],["2013-11-06",14.4871,14.5346,14.4237,14.5267,32918800.0],["2013-11-07",14.392,14.5346,14.3366,14.3999,29830200.0],["2013-11-08",14.2574,14.4554,13.9326,14.4316,20904100.0],["2013-11-11",14.2732,14.4633,14.1465,14.4079,16576400.0],["2013-11-12",14.3762,14.4554,14.2098,14.2811,14658000.0],["2013-11-13",14.3683,14.4079,14.2653,14.3366,13874900.0],["2013-11-14",14.3999,14.4316,14.2574,14.3445,21292900.0],["2013-11-15",14.3762,14.3999,14.3128,14.3128,16064800.0],["2013-11-18",14.289,14.297,13.9247,13.996,16396400.0],["2013-11-19",14.0593,14.1782,13.9801,14.1227,11678100.0],["2013-11-20",13.9405,14.0831,13.4336,13.6079,25133200.0],["2013-11-21",13.4811,13.5603,13.1247,13.3465,25783700.0],["2013-11-22",13.4098,13.6079,12.9504,12.9742,19916100.0],["2013-11-25",12.8316,13.2118,12.594,12.9821,27836200.0],["2013-11-26",12.8158,12.9742,12.6891,12.8396,14120400.0],["2013-11-27",13.07,13.1891,12.8634,12.9985,11241600.0],["2013-11-29",13.1733,13.2448,13.062,13.1017,5895800.0],["2013-12-02",12.9111,13.0938,12.339,12.3469,19954800.0],["2013-12-03",12.3311,12.5615,12.2516,12.3231,16259200.0],["2013-12-04",12.4026,12.5932,12.1245,12.4582,26336700.0],["2013-12-05",12.2913,12.5694,12.1721,12.2595,16348300.0],["2013-12-06",12.3072,12.4582,12.196,12.2357,13779400.0],["2013-12-09",12.4184,12.8395,12.4026,12.7124,17704600.0],["2013-12-10",13.1494,13.507,13.1176,13.4037,21759600.0],["2013-12-11",13.3878,13.4116,12.9667,13.0143,15990000.0],["2013-12-12",12.6727,13.1176,12.6648,13.0779,15321000.0],["2013-12-13",13.2209,13.4911,13.1176,13.3004,15426700.0],["2013-12-16",13.356,13.6897,13.205,13.5467,15207800.0],["2013-12-17",13.499,13.6976,13.4037,13.6659,15641100.0],["2013-12-18",13.6579,13.8089,13.4196,13.4354,22478500.0],["2013-12-19",13.1097,13.3639,13.062,13.1733,17758400.0],["2013-12-20",13.2765,13.3798,13.1494,13.1733,27821300.0],["2013-12-23",13.2527,13.3004,12.9985,13.2448,11577900.0],["2013-12-24",13.2845,13.7771,13.2765,13.7374,9338000.0],["2013-12-26",13.8327,14.0075,13.6102,13.7374,9427900.0],["2013-12-27",13.8168,13.8804,13.7135,13.8724,7344500.0],["2013-12-30",13.7612,13.9837,13.5705,13.5944,12358400.0],["2013-12-31",13.4911,14.0234,13.4275,14.0075,13362600.0],["2014-01-02",14.2697,14.5796,14.23,14.5478,17437300.0],["2014-01-03",14.6431,14.7146,14.365,14.4207,13974300.0],["2014-01-06",14.659,14.7464,14.4366,14.5796,11572400.0],["2014-01-07",14.4524,14.5398,14.2618,14.516,10197600.0],["2014-01-08",14.3889,14.3889,14.1267,14.2697,13334700.0],["2014-01-09",14.23,14.2538,14.0472,14.0949,10538600.0],["2014-01-10",14.3174,14.6193,14.23,14.4445,15409700.0],["2014-01-13",14.4048,14.4604,14.0552,14.4366,13278200.0],["2014-01-14",14.373,14.516,14.0552,14.1426,12127200.0],["2014-01-15",14.0155,14.4048,13.9678,14.3333,8504400.0],["2014-01-16",14.4524,14.5398,14.2618,14.4683,8824300.0],["2014-01-17",14.659,15.0166,14.659,14.9133,19137300.0],["2014-01-21",14.9053,15.3344,14.7941,15.2946,18186700.0],["2014-01-22",15.096,15.096,14.8338,14.9371,11668400.0],["2014-01-23",15.1675,15.5727,15.1596,15.3423,18033900.0],["2014-01-24",15.4615,15.8508,14.8656,15.1198,22899500.0],["2014-01-27",14.9927,15.0404,14.6749,14.7226,13700000.0],["2014-01-28",14.7941,15.0007,14.6908,14.9371,11698900.0],["2014-01-29",15.1834,15.5727,15.1516,15.5092,20759800.0],["2014-01-30",14.9768,15.39,14.8974,15.2708,17025000.0],["2014-01-31",15.3582,15.5489,15.1437,15.3185,16130300.0],["2014-02-03",15.4774,15.6999,15.3185,15.3344,17360300.0],["2014-02-04",15.2311,15.3344,15.104,15.2152,13351500.0],["2014-02-05",15.2629,15.3503,14.7305,14.7464,14268100.0],["2014-02-06",14.8338,14.9371,14.5716,14.6987,7270400.0],["2014-02-07",14.7782,15.0881,14.7385,15.0086,10385700.0],["2014-02-10",15.1993,15.4218,15.1755,15.3185,10776800.0],["2014-02-11",15.4377,15.6681,15.3185,15.5489,13500600.0],["2014-02-12",15.6124,15.6442,14.945,15.0722,18589200.0],["2014-02-13",15.2311,16.0653,15.1993,15.962,21827900.0],["2014-02-14",16.2878,16.4785,15.9541,16.1607,19717500.0],["2014-02-18",16.55,16.5579,16.0177,16.1766,13883800.0],["2014-02-19",16.1448,16.4149,15.6363,15.7078,14044300.0],["2014-02-20",16.0335,16.7089,15.7396,16.6692,19645300.0],["2014-02-21",16.6692,16.8519,16.4785,16.6453,13874800.0],["2014-02-24",16.8757,16.987,16.6692,16.8678,15749100.0],["2014-02-25",16.844,17.0426,16.701,16.7486,12230900.0],["2014-02-26",16.661,16.7805,16.3106,16.5575,13212600.0],["2014-02-27",16.5495,16.8123,16.3425,16.4858,11472100.0],["2014-02-28",16.5017,16.5655,16.1672,16.231,12270100.0],["2014-03-03",16.6769,16.7407,16.2787,16.3265,11817000.0],["2014-03-04",16.215,16.4062,16.0956,16.215,9318100.0],["2014-03-05",16.2628,16.454,16.0319,16.231,10306100.0],["2014-03-06",16.3424,16.3823,16.1115,16.2071,10918600.0],["2014-03-07",15.8327,16.0,15.6974,15.8566,11147500.0],["2014-03-10",15.8646,15.8726,15.5938,15.7292,7728000.0],["2014-03-11",15.8168,15.9363,15.7212,15.785,10476900.0],["2014-03-12",16.0159,16.231,15.9602,16.1991,10076200.0],["2014-03-13",16.215,16.6132,16.1035,16.5575,12390200.0],["2014-03-14",16.7247,16.8044,16.446,16.6531,12194000.0],["2014-03-17",16.5495,16.6371,16.2787,16.2867,10722200.0],["2014-03-18",15.9044,16.231,15.8965,16.1035,11402600.0],["2014-03-19",15.8487,15.9363,15.3947,15.4425,13300000.0],["2014-03-20",15.2832,15.6336,15.2115,15.4664,9341000.0],["2014-03-21",15.6814,15.6894,15.2673,15.4505,16002500.0],["2014-03-24",15.2514,15.2912,14.6142,14.7576,15150300.0],["2014-03-25",14.8293,14.9726,14.6381,14.7496,8651600.0],["2014-03-26",14.7417,14.8372,14.2081,14.2399,15661600.0],["2014-03-27",14.2001,14.5266,14.1125,14.3992,12531300.0],["2014-03-28",14.3434,14.7018,14.1762,14.5744,12542500.0],["2014-03-31",14.4788,14.5664,14.1364,14.2001,10144600.0],["2014-04-01",14.2797,14.4072,14.1284,14.2479,8008000.0],["2014-04-02",14.5346,14.9408,14.5346,14.8293,14418500.0],["2014-04-03",14.6939,14.7018,14.4629,14.6142,10580300.0],["2014-04-04",15.0443,15.1399,14.6381,14.7178,9460700.0],["2014-04-07",14.6541,14.8293,14.5107,14.6142,6474000.0],["2014-04-08",14.893,15.0124,14.7735,14.9647,7522600.0],["2014-04-09",14.7894,15.3071,14.7337,15.0762,10035000.0],["2014-04-10",15.2036,15.2673,14.885,14.9647,9889900.0],["2014-04-11",14.9726,15.2514,14.7974,14.8293,8482300.0],["2014-04-14",15.0045,15.1319,14.9169,14.9965,11703900.0],["2014-04-15",14.5187,14.8213,14.4072,14.7655,10447900.0],["2014-04-16",14.7496,14.7974,14.5027,14.5903,7649300.0],["2014-04-17",14.6461,14.6859,14.2957,14.3196,8633100.0],["2014-04-21",14.2558,14.3594,13.6745,13.7621,25719200.0],["2014-04-22",13.9532,14.0408,13.8258,13.9771,18948500.0],["2014-04-23",14.0408,14.3355,13.9054,14.1842,12320300.0],["2014-04-24",14.0169,14.2558,13.8576,13.9134,13352300.0],["2014-04-25",14.0408,14.2558,13.9612,14.2479,10665000.0],["2014-04-28",14.2399,14.2558,13.7541,13.8019,14423700.0],["2014-04-29",13.9213,14.1762,13.8337,14.0727,11074000.0],["2014-04-30",13.8656,14.1523,13.8178,13.9134,11828100.0],["2014-05-01",13.7621,13.8098,13.5948,13.6267,13209200.0],["2014-05-02",13.6904,13.9213,13.5789,13.8576,12876800.0],["2014-05-05",14.0328,14.0567,13.8337,13.9134,8555300.0],["2014-05-06",13.9532,13.9851,13.8337,13.8975,5257600.0],["2014-05-07",13.8178,13.8656,13.6426,13.7621,8865300.0],["2014-05-08",13.77,13.8258,13.5789,13.6745,6941300.0],["2014-05-09",13.778,13.8417,13.6028,13.7222,6686000.0],["2014-05-12",13.9054,13.9213,13.786,13.8258,5839200.0],["2014-05-13",13.8417,13.9293,13.7143,13.7382,5048400.0],["2014-05-14",13.8815,14.0169,13.8337,13.8576,7907500.0],["2014-05-15",13.8178,13.8258,13.34,13.4196,12810000.0],["2014-05-16",13.3957,13.3957,13.1488,13.2364,6932800.0],["2014-05-19",13.3081,13.332,13.0214,13.1886,9567100.0],["2014-05-20",13.109,13.332,13.101,13.2683,6245300.0],["2014-05-21",13.2285,13.3798,13.1409,13.3639,6173500.0],["2014-05-22",13.4992,13.5072,13.1648,13.2125,8605600.0],["2014-05-23",13.2364,13.324,13.1249,13.1568,5805900.0],["2014-05-27",13.0294,13.0294,12.655,12.6949,12191200.0],["2014-05-28",12.6789,12.7188,12.3593,12.5351,11999600.0],["2014-05-29",12.5191,12.8067,12.5031,12.599,8912400.0],["2014-05-30",12.6629,12.8786,12.559,12.8706,13017200.0],["2014-06-02",12.8387,12.8706,12.6469,12.7029,7319200.0],["2014-06-03",12.7188,12.8547,12.5351,12.7588,6550700.0],["2014-06-04",12.7907,12.8147,12.6709,12.7188,6503500.0],["2014-06-05",12.8067,13.0064,12.7907,12.8547,7417700.0],["2014-06-06",12.9186,12.9425,12.631,12.8227,6237300.0],["2014-06-09",12.8387,12.9825,12.7588,12.7668,4593900.0],["2014-06-10",12.8706,13.0144,12.8626,12.9905,6352300.0],["2014-06-11",13.0783,13.2222,12.9745,13.1343,7668100.0],["2014-06-12",13.2222,13.4219,13.1982,13.3819,8992700.0],["2014-06-13",13.374,13.6296,13.1662,13.5737,11771500.0],["2014-06-16",13.5976,13.6695,13.4379,13.5337,8929300.0],["2014-06-17",13.4139,13.7095,13.35,13.6376,8765600.0],["2014-06-18",13.6216,13.9092,13.4858,13.9012,8889300.0],["2014-06-19",14.1409,14.4126,14.0131,14.3886,17776000.0],["2014-06-20",14.2368,14.4525,14.1729,14.2368,16426800.0],["2014-06-23",14.2528,14.5803,14.1889,14.5404,8748100.0],["2014-06-24",14.5643,14.6362,14.077,14.1729,9831500.0],["2014-06-25",14.2288,14.3247,14.1249,14.1968,6211300.0],["2014-06-26",14.1489,14.3886,14.0291,14.3886,7946600.0],["2014-06-27",14.3806,14.5324,14.2687,14.3966,9221900.0],["2014-06-30",14.3247,14.6522,14.2528,14.6203,7898600.0],["2014-07-01",14.6203,14.7401,14.3966,14.5324,7210200.0],["2014-07-02",14.4924,14.7481,14.4845,14.6522,6742700.0],["2014-07-03",14.5244,14.7561,14.4205,14.7321,6755700.0],["2014-07-07",14.5484,14.6522,14.3966,14.6283,12778500.0],["2014-07-08",14.7002,14.9478,14.4365,14.9319,19589200.0],["2014-07-09",15.0037,15.2354,14.9079,15.0996,10934700.0],["2014-07-10",15.3553,15.571,14.7721,14.852,19431300.0],["2014-07-11",14.9398,15.4192,14.78,15.4112,13204300.0],["2014-07-14",14.8919,15.3233,14.8679,15.0836,11639000.0],["2014-07-15",15.1635,15.3473,14.6123,14.6442,14481000.0],["2014-07-16",14.804,15.1795,14.7321,15.0916,17159700.0],["2014-07-17",15.1635,15.3473,15.0038,15.3233,12789100.0],["2014-07-18",15.1156,15.3393,15.0757,15.3313,9853600.0],["2014-07-21",15.3553,15.3633,15.0197,15.2594,7394900.0],["2014-07-22",15.2275,15.2434,14.9878,15.0517,6165900.0],["2014-07-23",15.0437,15.1236,14.9478,14.9718,7517200.0],["2014-07-24",14.8759,14.9079,14.5803,14.6203,9275300.0],["2014-07-25",14.5803,14.9398,14.5404,14.9239,8675400.0],["2014-07-28",14.8599,14.9558,14.7161,14.9319,5871600.0],["2014-07-29",14.9239,15.0038,14.804,14.852,3920200.0],["2014-07-30",14.7561,14.8519,14.5723,14.7561,7316800.0],["2014-07-31",14.4365,14.7401,14.4205,14.4445,9035100.0],["2014-08-01",14.5963,14.7081,14.3966,14.5484,9151400.0],["2014-08-04",14.5404,14.6362,14.2767,14.4205,6918500.0],["2014-08-05",14.3886,14.4525,14.1809,14.4046,7039000.0],["2014-08-06",14.6362,14.7241,14.5643,14.6682,8441700.0],["2014-08-07",14.6442,14.788,14.5643,14.7721,6635000.0],["2014-08-08",14.9159,15.1795,14.828,14.9319,8532600.0],["2014-08-11",14.9318,15.0357,14.828,14.9398,5724100.0],["2014-08-12",15.0677,15.3872,15.0197,15.3233,10271900.0],["2014-08-13",15.3792,15.4671,15.2195,15.2275,6881900.0],["2014-08-14",15.2115,15.4112,15.1875,15.2754,9049700.0],["2014-08-15",15.0357,15.2195,14.9958,15.1396,6126300.0],["2014-08-18",15.0197,15.1875,14.9318,15.1875,6010600.0],["2014-08-19",15.1476,15.2514,14.9878,15.0437,4012200.0],["2014-08-20",15.0197,15.0437,14.852,14.9558,5890000.0],["2014-08-21",14.7321,14.7721,14.5244,14.7401,9529200.0],["2014-08-22",14.7161,14.7401,14.5324,14.5723,8141300.0],["2014-08-25",14.5564,14.5883,14.3486,14.3886,5669500.0],["2014-08-26",14.5883,14.6043,14.4445,14.5803,6523400.0],["2014-08-27",14.6444,14.6604,14.372,14.5162,3573700.0],["2014-08-28",14.6604,14.6604,14.5242,14.5963,4829000.0],["2014-08-29",14.5803,14.7646,14.4842,14.7325,5076500.0],["2014-09-02",14.4521,14.5242,14.2839,14.3079,8611900.0],["2014-09-03",14.4041,14.4201,14.2038,14.2198,5056500.0],["2014-09-04",14.2999,14.316,13.619,13.635,14899200.0],["2014-09-05",13.7071,13.8193,13.5549,13.7472,10167000.0],["2014-09-08",13.643,13.6911,13.3626,13.4107,10162900.0],["2014-09-09",13.4347,13.603,13.2665,13.5228,8151900.0],["2014-09-10",13.4908,13.627,13.3226,13.4107,10331600.0],["2014-09-11",13.3306,13.5629,13.2184,13.5068,9962700.0],["2014-09-12",13.4027,13.5869,13.1864,13.2344,9612000.0],["2014-09-15",13.3626,13.3706,13.1143,13.1704,6969900.0],["2014-09-16",13.1864,13.3947,13.0422,13.2745,9668300.0],["2014-09-17",13.2104,13.3306,12.9621,13.0181,9664900.0],["2014-09-18",13.0342,13.0742,12.7938,12.8179,10900800.0],["2014-09-19",12.7458,12.7938,12.4574,12.5375,17804700.0],["2014-09-22",12.4734,12.4894,12.2651,12.3452,13348700.0],["2014-09-23",12.5295,12.5936,12.3372,12.4494,10405900.0],["2014-09-24",12.3772,12.5375,12.2491,12.2811,8989100.0],["2014-09-25",12.225,12.5134,12.185,12.3532,12407500.0],["2014-09-26",12.3212,12.3212,12.1369,12.209,8276800.0],["2014-09-29",12.2731,12.3051,12.0087,12.0167,7872200.0],["2014-09-30",11.9206,12.0168,11.6562,11.7444,15680800.0],["2014-10-01",11.8245,12.0408,11.7524,11.8165,11922400.0],["2014-10-02",11.8886,11.9366,11.6002,11.7764,13280300.0],["2014-10-03",11.5441,11.5441,11.2637,11.3438,14979200.0],["2014-10-06",11.4159,11.496,11.3358,11.4079,13519500.0],["2014-10-07",11.4239,11.472,10.8792,10.9433,20884600.0],["2014-10-08",11.1355,11.6002,10.743,11.512,20503900.0],["2014-10-09",11.5361,11.5441,10.8711,11.1596,19648600.0],["2014-10-10",11.0714,11.2477,10.783,10.7991,11679900.0],["2014-10-13",10.9192,11.1195,10.751,10.775,10546700.0],["2014-10-14",10.9192,11.1435,10.8391,10.9513,10181900.0],["2014-10-15",10.9112,11.1676,10.735,10.8551,13742700.0],["2014-10-16",10.791,11.2156,10.743,11.0394,12820700.0],["2014-10-17",11.0955,11.1195,10.743,10.743,11240000.0],["2014-10-20",10.8471,10.9993,10.759,10.9593,7813300.0],["2014-10-21",11.1115,11.1115,10.8311,10.9112,9726500.0],["2014-10-22",10.8712,10.9833,10.7109,10.7269,10546400.0],["2014-10-23",10.6789,10.9352,10.5427,10.775,11017900.0],["2014-10-24",10.8311,10.8872,10.6709,10.8311,9428700.0],["2014-10-27",10.735,10.759,10.6388,10.6549,9042000.0],["2014-10-28",10.7189,10.8712,10.6148,10.8311,6910000.0],["2014-10-29",10.7269,10.751,10.2543,10.2783,15936500.0],["2014-10-30",10.2943,10.3985,9.7736,9.8457,26754800.0],["2014-10-31",9.5894,9.7095,9.0767,9.5093,33658100.0],["2014-11-03",9.4692,9.6134,9.2209,9.5493,18582200.0],["2014-11-04",9.5974,9.6374,9.1327,9.1808,16736600.0],["2014-11-05",8.9485,9.1968,8.7322,8.7882,26788000.0],["2014-11-06",8.9324,9.2369,8.8844,9.0847,19088000.0],["2014-11-07",9.2689,9.7656,9.2529,9.7416,20838400.0],["2014-11-10",9.5573,9.6054,9.0206,9.0927,17389200.0],["2014-11-11",9.2128,9.4532,9.1327,9.325,19777100.0],["2014-11-12",9.5573,9.5653,9.2048,9.3971,11830200.0],["2014-11-13",9.4932,9.5413,9.1728,9.2208,12111600.0],["2014-11-14",9.1488,9.8938,9.0526,9.8377,17847200.0],["2014-11-17",9.8617,10.1181,9.6855,9.9899,15598800.0],["2014-11-18",10.2062,10.6789,10.1662,10.6468,26007400.0],["2014-11-19",10.6148,10.6148,9.9018,9.9819,23849600.0],["2014-11-20",10.1021,10.3745,10.022,10.2783,13994500.0],["2014-11-21",10.5587,10.5587,10.1582,10.2943,12994700.0],["2014-11-24",10.2463,10.3264,10.038,10.078,11092200.0],["2014-11-25",10.1341,10.3745,10.03,10.3344,17978700.0],["2014-11-26",10.5033,10.5033,10.3103,10.3987,11325500.0],["2014-11-28",9.9082,9.9403,9.5141,9.5623,13464100.0],["2014-12-01",9.8197,10.0529,9.5141,9.9805,29024200.0],["2014-12-02",9.7473,9.9082,9.5463,9.5945,14920900.0],["2014-12-03",9.7071,10.0529,9.6508,9.9162,12212800.0],["2014-12-04",9.9242,10.0368,9.5784,9.6186,14253100.0],["2014-12-05",9.4256,9.49,9.1924,9.2969,15812400.0],["2014-12-08",9.3934,9.4176,8.9994,9.2809,18570400.0],["2014-12-09",9.5302,9.9001,9.4739,9.6991,17570500.0],["2014-12-10",9.7151,10.069,9.5784,9.6025,19150800.0],["2014-12-11",9.498,9.876,9.3613,9.506,16496000.0],["2014-12-12",9.4739,9.5704,9.1843,9.2246,15284900.0],["2014-12-15",8.9994,9.0878,8.3962,8.4042,24684100.0],["2014-12-16",8.6536,8.6616,8.2514,8.2997,25554600.0],["2014-12-17",8.2997,8.7501,8.2836,8.6536,21296400.0],["2014-12-18",8.8064,8.9592,8.6857,8.919,19607800.0],["2014-12-19",8.9109,9.0396,8.7099,8.7099,47500400.0],["2014-12-22",8.7179,8.7742,8.2595,8.2997,18471500.0],["2014-12-23",8.3158,8.4927,8.1388,8.1791,15624500.0],["2014-12-24",8.1951,8.3801,8.0745,8.2916,9273600.0],["2014-12-26",8.5008,8.6696,8.4284,8.5088,14284800.0],["2014-12-29",8.4445,8.557,8.3399,8.4284,13918000.0],["2014-12-30",8.5088,8.8707,8.5008,8.734,16975400.0],["2014-12-31",8.7018,8.7581,8.5008,8.6455,10791300.0],["2015-01-02",8.4766,8.7983,8.4042,8.7742,13884500.0],["2015-01-05",8.8305,8.9109,8.4605,8.7661,16028900.0],["2015-01-06",8.8627,9.2165,8.7903,9.0637,21643700.0],["2015-01-07",8.9109,9.1763,8.7903,8.9431,14361600.0],["2015-01-08",8.8546,9.0878,8.6455,8.6938,18134100.0],["2015-01-09",8.8144,8.9994,8.6214,8.8385,18536300.0],["2015-01-12",8.8948,9.1844,8.7501,9.112,31410200.0],["2015-01-13",9.2246,9.2406,8.4605,8.5892,27751100.0],["2015-01-14",8.7018,8.734,8.163,8.3721,24995100.0],["2015-01-15",8.6214,9.1843,8.5007,9.1441,47959200.0],["2015-01-16",9.2406,9.5704,9.1843,9.4497,32505500.0],["2015-01-20",9.8117,10.1896,9.7312,10.077,35889300.0],["2015-01-21",10.2781,10.5274,9.876,10.2459,36016800.0],["2015-01-22",10.3746,10.6561,10.1816,10.2861,25263700.0],["2015-01-23",10.1816,10.2861,9.9242,9.9966,19713500.0],["2015-01-26",9.7312,10.262,9.6508,10.2057,15653600.0],["2015-01-27",10.3666,10.6561,10.3264,10.5435,23691300.0],["2015-01-28",10.3907,10.5516,10.0449,10.1414,19198600.0],["2015-01-29",9.876,9.9966,9.7071,9.884,18368200.0],["2015-01-30",9.9323,10.4068,9.7875,10.2781,16184700.0],["2015-02-02",10.069,10.4872,10.0529,10.3666,14963000.0],["2015-02-03",10.2942,10.5676,10.0208,10.1977,19240300.0],["2015-02-04",10.262,10.5033,10.2299,10.3827,12409700.0],["2015-02-05",10.3505,10.5757,10.254,10.5033,10661300.0],["2015-02-06",10.0931,10.2057,9.8036,9.9082,19072200.0],["2015-02-09",9.9645,10.1333,9.9323,10.0529,11698200.0],["2015-02-10",9.876,9.8921,9.6106,9.7875,17280400.0],["2015-02-11",9.8117,9.8599,9.5623,9.6025,11344000.0],["2015-02-12",9.7473,9.8277,9.5945,9.7554,11627200.0],["2015-02-13",9.8519,9.9564,9.7554,9.7634,11347700.0],["2015-02-17",9.5704,9.7956,9.5543,9.6749,13651800.0],["2015-02-18",9.6749,10.0047,9.5784,9.8358,15644900.0],["2015-02-19",10.0931,10.4952,10.0127,10.3103,30671600.0],["2015-02-20",10.3424,10.6078,10.2861,10.3666,18397600.0],["2015-02-23",10.2057,10.4792,10.1173,10.2218,13306100.0],["2015-02-24",10.1253,10.2299,10.0529,10.1173,10869500.0],["2015-02-25",10.2626,10.3191,10.1173,10.3191,15997800.0],["2015-02-26",10.4241,10.4725,10.2787,10.303,8433800.0],["2015-02-27",10.3595,10.6905,10.3433,10.5129,14261700.0],["2015-03-02",10.5291,10.5856,10.2061,10.303,16977000.0],["2015-03-03",10.3353,10.5291,10.085,10.1011,12371900.0],["2015-03-04",10.1011,10.1576,9.7539,9.8104,12873900.0],["2015-03-05",9.8347,10.085,9.7701,9.8427,9882900.0],["2015-03-06",9.544,9.544,9.116,9.1564,20398900.0],["2015-03-09",9.2129,9.221,8.6477,8.7204,19821200.0],["2015-03-10",8.6316,8.9545,8.5427,8.6235,15075100.0],["2015-03-11",8.6235,8.8334,8.4943,8.7931,15086500.0],["2015-03-12",8.9061,8.9384,8.5508,8.6073,12814000.0],["2015-03-13",8.6396,8.6477,8.3247,8.5589,11839400.0],["2015-03-16",8.5266,8.5831,8.3167,8.5266,12741500.0],["2015-03-17",8.3893,8.5589,8.3086,8.3409,14378500.0],["2015-03-18",8.3167,8.9626,8.3167,8.8576,20628700.0],["2015-03-19",8.7608,8.8496,8.6073,8.7931,15648500.0],["2015-03-20",8.8657,9.1564,8.8657,8.9626,28775100.0],["2015-03-23",9.0757,9.2452,9.0353,9.2048,10506800.0],["2015-03-24",9.2452,9.3098,9.0676,9.1806,9020800.0],["2015-03-25",9.2533,9.3421,9.108,9.1726,13451400.0],["2015-03-26",9.334,9.4552,9.0837,9.116,15229900.0],["2015-03-27",9.0595,9.2694,8.9142,9.116,10823000.0],["2015-03-30",8.9222,9.1241,8.8899,8.9949,9911700.0],["2015-03-31",8.9626,9.0434,8.8011,8.8496,9558600.0],["2015-04-01",8.9384,9.8508,8.9303,9.6974,26495200.0],["2015-04-02",9.5601,9.7781,9.4552,9.5924,11378300.0],["2015-04-06",9.9477,10.2465,9.875,10.1819,16712300.0],["2015-04-07",10.0607,10.2061,9.9558,9.98,15746100.0],["2015-04-08",10.0446,10.093,9.8185,9.9477,11273600.0],["2015-04-09",9.8185,10.2222,9.7862,10.0284,12856400.0],["2015-04-10",10.198,10.311,10.1415,10.2384,9019600.0],["2015-04-13",10.1819,10.2222,9.9558,9.98,7920600.0],["2015-04-14",10.0123,10.1819,9.9396,10.1011,7362200.0],["2015-04-15",10.1334,10.521,10.085,10.3756,14091800.0],["2015-04-16",10.416,10.521,10.1576,10.2142,11749200.0],["2015-04-17",10.303,10.4887,10.2787,10.303,9334600.0],["2015-04-20",10.2222,10.3837,10.1415,10.2949,9041100.0],["2015-04-21",10.2142,10.3918,10.0527,10.3433,8566200.0],["2015-04-22",10.3353,10.3837,9.9477,9.9881,11527700.0],["2015-04-23",10.0204,10.2868,9.98,10.2061,8614000.0],["2015-04-24",10.1576,10.2868,10.0204,10.1092,10012200.0],["2015-04-27",10.2222,10.7713,10.2061,10.3353,23700700.0],["2015-04-28",10.1253,10.8359,10.1092,10.739,16149400.0],["2015-04-29",10.7874,11.062,10.7228,10.9086,15877500.0],["2015-04-30",10.634,10.6905,10.4402,10.5129,14933600.0],["2015-05-01",10.3756,10.5775,10.303,10.5533,10473900.0],["2015-05-04",10.7955,10.844,10.6098,10.634,8245000.0],["2015-05-05",10.7632,10.9328,10.5129,10.5856,8579200.0],["2015-05-06",10.6582,10.6663,10.1576,10.198,12566800.0],["2015-05-07",10.1173,10.2707,9.9073,10.2464,10866100.0],["2015-05-08",10.303,10.416,10.2142,10.2949,8258600.0],["2015-05-11",10.2707,10.416,10.2303,10.3191,6351600.0],["2015-05-12",10.3756,10.4483,10.2626,10.3595,6279200.0],["2015-05-13",10.4887,10.8278,10.4564,10.6986,17002100.0],["2015-05-14",10.7955,10.9893,10.6017,10.6421,9854600.0],["2015-05-15",10.5452,10.852,10.4725,10.5937,10455700.0],["2015-05-18",10.6421,10.8117,10.6017,10.6502,6434700.0],["2015-05-19",10.4483,10.5533,10.0607,10.0688,14190200.0],["2015-05-20",10.2061,10.2222,10.0284,10.0365,8264300.0],["2015-05-21",10.0284,10.085,9.8831,10.0446,8620000.0],["2015-05-22",10.0607,10.085,9.8831,9.9235,7871000.0],["2015-05-26",9.7297,9.7378,9.3825,9.4552,21707400.0],["2015-05-27",9.52,9.5281,9.3741,9.4876,9348500.0],["2015-05-28",9.5119,9.7552,9.3497,9.7309,13398300.0],["2015-05-29",9.7065,9.7714,9.5119,9.6173,11674000.0],["2015-06-01",9.6822,9.7795,9.5362,9.5849,9065000.0],["2015-06-02",9.6984,9.8687,9.666,9.7146,11180600.0],["2015-06-03",9.6336,9.8525,9.6254,9.7228,12854500.0],["2015-06-04",9.6092,9.6336,9.4552,9.4795,10278600.0],["2015-06-05",9.3335,9.4065,9.2281,9.3011,13753000.0],["2015-06-08",9.3092,9.3335,9.1632,9.293,10512700.0],["2015-06-09",9.3822,9.4957,9.3173,9.3497,10324700.0],["2015-06-10",9.5444,9.5849,9.366,9.4308,8865100.0],["2015-06-11",9.3741,9.3741,9.1227,9.1389,8250200.0],["2015-06-12",9.1227,9.293,9.0659,9.1389,7176200.0],["2015-06-15",9.1227,9.4227,9.0903,9.3011,8738900.0],["2015-06-16",9.2281,9.2443,9.0335,9.0659,12842900.0],["2015-06-17",9.074,9.3822,8.9686,9.3578,14363100.0],["2015-06-18",9.5849,9.7065,9.4552,9.4957,18426600.0],["2015-06-19",9.447,9.5687,9.2524,9.3092,14185200.0],["2015-06-22",9.1632,9.2038,9.0497,9.0497,10341400.0],["2015-06-23",9.0173,9.0821,8.9686,9.0497,10233400.0],["2015-06-24",9.0173,9.0578,8.8956,9.0092,10624000.0],["2015-06-25",9.0092,9.074,8.8956,8.9119,10482300.0],["2015-06-26",8.8956,8.9767,8.8145,8.8389,8858300.0],["2015-06-29",8.8875,8.9119,8.6929,8.7416,9930000.0],["2015-06-30",8.7091,8.8064,8.5632,8.6442,9690000.0],["2015-07-01",8.6199,8.6443,8.4334,8.474,10582200.0],["2015-07-02",8.5307,8.5875,8.4577,8.5713,8117300.0],["2015-07-06",8.5307,8.92,8.4902,8.7983,10551500.0],["2015-07-07",8.5145,8.5956,8.3118,8.3685,20011600.0],["2015-07-08",8.4253,8.5226,8.328,8.3523,14730200.0],["2015-07-09",8.4659,8.4659,8.2064,8.2307,10201400.0],["2015-07-10",8.3037,8.328,8.1496,8.1983,7351600.0],["2015-07-13",8.1009,8.1334,7.8982,8.0847,11291100.0],["2015-07-14",8.1091,8.255,8.0117,8.0199,12978400.0],["2015-07-15",7.9388,8.0036,7.7847,7.8252,13087000.0],["2015-07-16",7.7847,7.809,7.4684,7.4928,20033400.0],["2015-07-17",7.4522,7.4684,6.9819,7.1279,26103200.0],["2015-07-20",6.8035,6.8603,5.9845,6.0088,51243100.0],["2015-07-21",6.2602,6.3899,5.9683,6.0818,36732600.0],["2015-07-22",5.9115,6.0818,5.7007,5.9683,28402300.0],["2015-07-23",6.0331,6.0494,5.7088,5.7331,25243700.0],["2015-07-24",5.6439,5.8953,5.506,5.8791,42134900.0],["2015-07-27",5.8466,6.1061,5.5466,5.5952,33730300.0],["2015-07-28",5.6844,5.7007,5.579,5.5871,21553400.0],["2015-07-29",5.6277,5.952,5.5547,5.8628,28305800.0],["2015-07-30",5.7574,5.8223,5.6358,5.7169,19647200.0],["2015-07-31",5.8547,5.9439,5.6034,5.725,29460900.0],["2015-08-03",5.6926,5.6926,5.3682,5.4331,16055600.0],["2015-08-04",5.5304,5.5952,5.4493,5.5142,20794200.0],["2015-08-05",5.5709,5.6196,5.2871,5.3033,18036900.0],["2015-08-06",5.4331,5.7655,5.4168,5.579,31155100.0],["2015-08-07",5.6926,5.9845,5.6358,5.7088,27463100.0],["2015-08-10",5.8304,6.2359,5.6763,6.171,25882200.0],["2015-08-11",6.4224,6.4386,5.8791,6.2278,32489300.0],["2015-08-12",6.3899,6.617,6.3737,6.5927,36070200.0],["2015-08-13",6.4224,6.5846,6.2602,6.3007,21070800.0],["2015-08-14",6.4224,6.5278,6.1953,6.2278,14913700.0],["2015-08-17",6.3332,6.471,6.2196,6.3818,17357600.0],["2015-08-18",6.2764,6.2845,6.0818,6.2115,21143600.0],["2015-08-19",6.3332,6.5197,6.2602,6.4062,23993200.0],["2015-08-20",6.6413,6.9089,6.6332,6.6819,28769400.0],["2015-08-21",6.8035,6.844,6.4143,6.4954,24266200.0],["2015-08-24",6.2602,6.3413,5.798,5.8628,30264100.0],["2015-08-25",6.0169,6.0818,5.5628,5.6682,17932200.0],["2015-08-26",5.6115,5.6115,5.2871,5.3114,29322800.0],["2015-08-27",5.3684,5.6205,5.2952,5.5636,31487300.0],["2015-08-28",5.6043,5.9215,5.588,5.7995,27217000.0],["2015-08-31",5.6775,5.6937,5.3928,5.6531,23252800.0],["2015-09-01",5.7181,5.8401,5.4416,5.4904,21711000.0],["2015-09-02",5.4822,5.5148,5.287,5.4416,16477100.0],["2015-09-03",5.3602,5.6205,5.2464,5.2708,18802700.0],["2015-09-04",5.2138,5.2382,5.0674,5.2138,16294200.0],["2015-09-08",5.2708,5.3684,5.165,5.3033,12933600.0],["2015-09-09",5.2138,5.3196,5.0837,5.0999,18824400.0],["2015-09-10",5.2057,5.222,4.9861,5.0511,17477100.0],["2015-09-11",4.9861,5.2057,4.8397,5.165,21091200.0],["2015-09-14",5.1162,5.2057,5.0105,5.0674,14768600.0],["2015-09-15",5.0267,5.222,4.9942,5.0837,12517300.0],["2015-09-16",5.2138,5.466,5.1894,5.4497,31870700.0],["2015-09-17",5.3602,5.7263,5.2789,5.5636,27386100.0],["2015-09-18",5.6449,5.7019,5.4172,5.4904,28545800.0],["2015-09-21",5.409,5.4904,5.3358,5.3521,16618400.0],["2015-09-22",5.2138,5.2545,4.9454,4.9698,20562900.0],["2015-09-23",5.0593,5.0674,4.8071,4.8315,16237000.0],["2015-09-24",4.9454,5.3521,4.8966,5.3358,33177000.0],["2015-09-25",5.2057,5.3928,5.1732,5.344,22610200.0],["2015-09-28",5.1732,5.2626,5.0918,5.0918,17148800.0],["2015-09-29",5.1488,5.2545,5.0023,5.0511,13473400.0],["2015-09-30",4.9942,5.1732,4.9129,5.1732,19589300.0],["2015-10-01",5.2138,5.287,4.9861,5.0349,14439300.0],["2015-10-02",5.2301,5.3928,5.222,5.344,19712800.0],["2015-10-05",5.3928,5.6449,5.3765,5.5717,20582300.0],["2015-10-06",5.7669,6.0679,5.7344,5.9377,28732300.0],["2015-10-07",5.954,6.0597,5.7751,5.8889,22327400.0],["2015-10-08",5.7832,6.1167,5.7669,5.8239,21249800.0],["2015-10-09",6.0597,6.2306,6.0109,6.1899,21282700.0],["2015-10-12",6.3607,6.3688,5.9296,6.0272,19924700.0],["2015-10-13",6.0191,6.2224,5.9215,6.0679,14780700.0],["2015-10-14",6.2712,6.6698,6.2631,6.6535,31098600.0],["2015-10-15",6.5315,6.6617,6.442,6.6373,22680400.0],["2015-10-16",6.5722,6.6373,6.3607,6.3851,16390200.0],["2015-10-19",6.3119,6.4258,6.1248,6.1492,15880800.0],["2015-10-20",6.2224,6.5234,6.1899,6.4176,17049100.0],["2015-10-21",6.2956,6.3444,6.0842,6.1086,16279300.0],["2015-10-22",6.0679,6.2875,6.0597,6.1736,15245100.0],["2015-10-23",6.2712,6.3607,6.0597,6.3038,20955400.0],["2015-10-26",6.3038,6.3119,6.1004,6.1004,12566600.0],["2015-10-27",6.076,6.1736,5.9947,6.1411,16647300.0],["2015-10-28",6.2306,6.6617,6.0516,6.255,31892200.0],["2015-10-29",6.2143,6.7755,6.198,6.3607,30773100.0],["2015-10-30",6.3688,6.499,6.255,6.255,17543000.0],["2015-11-02",6.1899,6.3607,6.133,6.3119,12999700.0],["2015-11-03",6.2143,6.442,6.1818,6.377,16128700.0],["2015-11-04",6.4339,6.5071,6.1167,6.1574,18672600.0],["2015-11-05",6.1248,6.1492,5.8645,5.9865,31339700.0],["2015-11-06",5.6937,5.8483,5.6124,5.7344,23367000.0],["2015-11-09",5.7425,6.0109,5.71,5.9865,13645800.0],["2015-11-10",5.8808,5.9377,5.7913,5.8564,8848000.0],["2015-11-11",5.8889,5.9703,5.8239,5.9215,8533100.0],["2015-11-12",5.832,6.2468,5.7669,6.1411,19297100.0],["2015-11-13",6.0923,6.1736,5.9947,6.133,10528400.0],["2015-11-16",6.1736,6.2956,6.1411,6.2062,11116300.0],["2015-11-17",6.1818,6.198,5.6287,5.6856,25872600.0],["2015-11-18",5.7425,5.9052,5.6124,5.8808,13850800.0],["2015-11-19",5.9215,6.1818,5.8564,6.133,15310200.0],["2015-11-20",6.1818,6.2387,5.8076,5.8483,12522800.0],["2015-11-23",5.7913,5.8808,5.7181,5.7913,9627700.0],["2015-11-24",5.8727,6.076,5.7425,6.0028,13602200.0],["2015-11-25",5.9052,6.1004,5.8645,6.0028,9490700.0],["2015-11-27",5.8478,5.9294,5.75,5.7989,7677900.0],["2015-11-30",5.8234,6.0599,5.8152,5.9865,15264600.0],["2015-12-01",6.0191,6.2149,5.9376,6.1986,15541700.0],["2015-12-02",6.0028,6.1496,5.9131,6.0517,11738100.0],["2015-12-03",6.1088,6.3046,6.0844,6.1741,14349900.0],["2015-12-04",6.2801,6.6064,6.2393,6.5982,30526800.0],["2015-12-07",6.4922,6.5085,6.2312,6.272,14454700.0],["2015-12-08",6.2883,6.3209,6.0925,6.1333,13196400.0],["2015-12-09",6.272,6.4269,6.2067,6.3046,14169200.0],["2015-12-10",6.2801,6.4106,6.2393,6.2475,10033200.0],["2015-12-11",6.1496,6.4188,6.0273,6.3209,15209000.0],["2015-12-14",6.2638,6.3127,5.75,5.75,21191200.0],["2015-12-15",5.8071,5.8642,5.6603,5.7908,16431900.0],["2015-12-16",5.9376,6.3209,5.8886,6.2393,24884500.0],["2015-12-17",5.9213,5.9294,5.6603,5.6603,20657100.0],["2015-12-18",5.7663,6.0191,5.7255,5.8968,21511200.0],["2015-12-21",6.0273,6.1986,5.9783,6.0925,16836500.0],["2015-12-22",6.0599,6.2638,6.0436,6.0925,13543000.0],["2015-12-23",6.1252,6.2638,6.0925,6.2475,10690600.0],["2015-12-24",6.2964,6.4106,6.2801,6.378,5990100.0],["2015-12-28",6.272,6.2883,6.0844,6.1415,9601200.0],["2015-12-29",6.2149,6.272,6.0925,6.1904,9923500.0],["2015-12-30",6.0191,6.0762,5.962,6.011,6921200.0],["2015-12-31",5.9865,6.0681,5.9457,6.0191,7765100.0],["2016-01-04",6.272,6.4188,6.1986,6.3209,16529200.0],["2016-01-05",6.3617,6.3861,6.1904,6.2393,10416400.0],["2016-01-06",6.3861,6.5737,6.378,6.4759,27686600.0],["2016-01-07",6.7124,7.2017,6.7042,7.1365,38298500.0],["2016-01-08",6.9163,7.0876,6.7613,6.8673,23231100.0],["2016-01-11",6.9,6.9489,6.484,6.6471,23091600.0],["2016-01-12",6.5574,6.5656,6.2883,6.4432,21541400.0],["2016-01-13",6.378,6.7287,6.3617,6.5574,20811200.0],["2016-01-14",6.4432,6.59,6.0681,6.1822,24017100.0],["2016-01-15",6.5166,6.5574,6.3372,6.4432,33732400.0],["2016-01-19",6.4922,6.5085,6.0273,6.1904,30794000.0],["2016-01-20",6.3617,6.7287,6.3372,6.6145,29243000.0],["2016-01-21",6.4595,6.8103,6.378,6.7939,23635200.0],["2016-01-22",6.6064,7.0468,6.5982,6.9978,23255200.0],["2016-01-25",7.1283,7.6177,7.0876,7.5606,36763000.0],["2016-01-26",7.6748,7.8053,7.5769,7.7727,28802200.0],["2016-01-27",7.5769,8.0581,7.528,8.0255,29434100.0],["2016-01-28",7.7727,8.1071,7.5851,7.8787,24911200.0],["2016-01-29",7.7482,8.1152,7.7482,8.0826,17992800.0],["2016-02-01",8.1805,8.4007,8.0581,8.2131,16790300.0],["2016-02-02",8.0744,8.1968,7.8705,8.0418,12446400.0],["2016-02-03",8.1397,8.8085,8.1234,8.7514,23070200.0],["2016-02-04",8.8982,9.3305,8.8411,9.1184,33191400.0],["2016-02-05",8.8248,9.4936,8.6535,9.4936,23223800.0],["2016-02-08",9.7301,10.1705,9.6159,9.7138,39140300.0],["2016-02-09",9.828,9.9258,9.1184,9.151,32384900.0],["2016-02-10",8.9063,9.4609,8.6209,9.4446,27524600.0],["2016-02-11",10.2847,10.3255,9.7138,9.7627,33803700.0],["2016-02-12",9.5344,10.0482,9.4773,9.9911,18949000.0],["2016-02-16",9.4283,9.8198,9.3712,9.4528,24508800.0],["2016-02-17",9.567,9.7872,9.3794,9.6975,22669300.0],["2016-02-18",9.5914,10.3336,9.5262,10.301,32225300.0],["2016-02-19",10.1624,10.5539,10.1134,10.2439,23409000.0],["2016-02-22",9.9177,10.7088,9.8851,10.456,24530800.0],["2016-02-23",10.562,11.0677,10.5212,11.0432,34525200.0],["2016-02-24",11.3531,11.7854,10.7333,10.9943,40165000.0],["2016-02-25",10.9044,11.3292,10.9044,11.0923,21647900.0],["2016-02-26",10.643,11.1086,10.643,11.0515,18683000.0],["2016-02-29",11.1413,11.4354,11.1086,11.3455,17055200.0],["2016-03-01",11.4354,11.4517,10.7002,10.8391,21344000.0],["2016-03-02",10.8636,11.1086,10.8064,11.0923,14811300.0],["2016-03-03",11.0841,11.5089,11.0841,11.3618,20359000.0],["2016-03-04",11.4762,12.0888,11.1168,11.2066,31811200.0],["2016-03-07",11.4109,11.9826,11.1168,11.321,31945100.0],["2016-03-08",11.5497,11.6967,10.7329,10.8881,25470200.0],["2016-03-09",10.5287,11.2638,10.3245,11.1821,38507200.0],["2016-03-10",11.4109,11.7294,11.321,11.5742,23621900.0],["2016-03-11",11.517,11.7131,11.3292,11.3945,15392900.0],["2016-03-14",11.4925,11.6641,11.1576,11.1658,18801100.0],["2016-03-15",11.2557,11.6396,11.1331,11.5906,26885600.0],["2016-03-16",11.4027,12.4319,11.223,12.3992,30391900.0],["2016-03-17",12.4564,12.6769,12.048,12.0725,31421100.0],["2016-03-18",11.9826,12.2685,11.8846,12.0398,23750500.0],["2016-03-21",11.9499,12.1787,11.8764,11.999,15666400.0],["2016-03-22",12.2358,12.3093,11.7784,11.8438,16881300.0],["2016-03-23",11.3782,11.3782,10.8064,10.8391,31735300.0],["2016-03-24",10.9289,11.1658,10.8146,11.076,13018800.0],["2016-03-28",11.076,11.1821,10.8963,11.1168,9792300.0],["2016-03-29",11.1985,11.5579,11.0596,11.4762,18278900.0],["2016-03-30",11.3864,11.468,11.027,11.223,15902000.0],["2016-03-31",11.4027,11.4354,11.0841,11.0923,11409000.0],["2016-04-01",10.7901,11.1903,10.6512,11.1495,14610600.0],["2016-04-04",11.0923,11.1821,10.9371,11.0269,11365500.0],["2016-04-05",11.3537,11.4762,11.0433,11.4435,13426100.0],["2016-04-06",11.3618,11.517,11.272,11.4109,17236900.0],["2016-04-07",11.6641,11.9908,11.6396,11.8601,23743400.0],["2016-04-08",11.9336,12.5135,11.9336,12.3992,20664500.0],["2016-04-11",12.6197,13.3712,12.5952,13.3222,26119900.0],["2016-04-12",13.2977,13.6162,13.0281,13.3549,19119500.0],["2016-04-13",13.0771,13.2732,12.9546,13.1098,15611000.0],["2016-04-14",13.069,13.1833,12.3338,12.5952,21159900.0],["2016-04-15",12.6442,12.8729,12.4074,12.7749,12919400.0],["2016-04-18",13.0036,13.0036,12.6932,12.922,11413200.0],["2016-04-19",13.3712,13.5346,13.1507,13.3304,20985800.0],["2016-04-20",13.3222,13.5999,12.7504,12.9791,24826400.0],["2016-04-21",13.2568,13.6408,13.0853,13.3467,24333400.0],["2016-04-22",13.1833,13.5182,12.9138,13.167,15879400.0],["2016-04-25",13.2732,13.3059,13.0771,13.1588,13938900.0],["2016-04-26",13.1997,13.5509,13.0935,13.461,15016300.0],["2016-04-27",13.5509,13.6571,13.167,13.5672,18355900.0],["2016-04-28",13.7143,14.4167,13.6898,14.335,18314700.0],["2016-04-29",14.6699,15.8461,14.6618,15.8216,35558300.0],["2016-05-02",15.8951,15.9278,15.3806,15.6093,32058600.0],["2016-05-03",15.2825,15.4459,14.8496,15.013,21665000.0],["2016-05-04",14.5474,15.0865,14.1472,14.2615,24385700.0],["2016-05-05",14.5474,14.8578,14.286,14.5964,16446600.0],["2016-05-06",14.8333,15.3887,14.817,15.0865,17339000.0],["2016-05-09",14.5474,14.6209,14.1308,14.2043,15199300.0],["2016-05-10",14.2289,14.7026,14.0573,14.6454,14467200.0],["2016-05-11",15.0702,15.3152,14.5882,15.062,17899300.0],["2016-05-12",15.0457,15.2335,14.6618,14.8006,11745500.0],["2016-05-13",14.7761,15.2662,14.7761,15.0375,13043600.0],["2016-05-16",15.4296,15.6338,15.2335,15.4459,14315900.0],["2016-05-17",15.3397,16.1157,15.2499,15.8216,24636000.0],["2016-05-18",15.5684,15.8298,14.3514,14.3922,29549000.0],["2016-05-19",14.1063,14.9395,13.9266,14.8251,24397100.0],["2016-05-20",14.9476,15.0865,14.3759,14.866,15001700.0],["2016-05-23",14.5801,14.8741,14.4331,14.6291,14189800.0],["2016-05-24",14.2942,14.5392,13.7959,13.8123,18616500.0],["2016-05-25",13.6489,14.286,13.265,14.1145,21649200.0],["2016-05-26",14.3759,14.5229,13.8613,13.992,15775400.0],["2016-05-27",13.8611,14.0656,13.5259,13.5913,20209200.0],["2016-05-31",13.5667,14.0656,13.4114,13.7139,24952900.0],["2016-06-01",13.8938,14.0983,13.5994,13.8202,13251100.0],["2016-06-02",13.6649,13.9593,13.5994,13.8693,10786300.0],["2016-06-03",14.7198,15.7256,14.7198,15.6848,30028200.0],["2016-06-06",15.6111,15.7011,15.1696,15.4721,18181600.0],["2016-06-07",15.2922,15.5948,15.2595,15.3904,11310000.0],["2016-06-08",15.9792,16.2899,15.6193,15.7175,19431300.0],["2016-06-09",15.7256,16.0855,15.6848,16.0119,12851000.0],["2016-06-10",16.2163,16.7151,15.9464,16.0364,24422700.0],["2016-06-13",16.6415,16.7397,16.3226,16.5352,20669700.0],["2016-06-14",16.5925,16.6252,16.0364,16.1836,16447500.0],["2016-06-15",16.0936,16.9932,16.0691,16.7642,22494600.0],["2016-06-16",17.3448,17.5002,16.2654,16.4044,26980500.0],["2016-06-17",16.6906,16.7806,16.1999,16.4453,34176800.0],["2016-06-20",15.8565,16.2408,15.6602,16.1591,17292600.0],["2016-06-21",15.8565,16.0773,15.6602,15.6684,21169100.0],["2016-06-22",15.7175,16.11,15.5376,16.0691,14408000.0],["2016-06-23",15.8974,16.1672,15.7502,15.8238,10314800.0],["2016-06-24",17.1731,17.2385,16.3308,16.7397,29073600.0],["2016-06-27",17.1731,17.492,16.5107,17.263,30785200.0],["2016-06-28",16.7969,17.1976,16.6988,16.8705,18658500.0],["2016-06-29",17.0341,17.4593,16.9605,16.985,24509700.0],["2016-06-30",17.1731,17.5247,17.0504,17.4593,16036400.0],["2016-07-01",17.8518,18.2525,17.7046,18.1626,19040800.0],["2016-07-05",18.3752,18.506,17.7864,18.318,20974000.0],["2016-07-06",18.6614,19.193,18.6124,18.9395,27343600.0],["2016-07-07",18.8086,18.8331,17.9418,18.2771,24499800.0],["2016-07-08",18.1462,18.4161,17.8518,18.2525,26795500.0],["2016-07-11",17.9827,18.1544,17.86,18.0236,19638000.0],["2016-07-12",17.9663,17.9908,16.846,16.8623,33607200.0],["2016-07-13",17.263,17.4348,17.0177,17.2385,26849500.0],["2016-07-14",16.8214,17.5738,16.6415,17.5574,21128800.0],["2016-07-15",17.2876,17.6392,17.2467,17.5002,13237500.0],["2016-07-18",17.5165,17.6883,17.3857,17.6719,10088400.0],["2016-07-19",17.5983,17.7128,17.4593,17.6392,10921000.0],["2016-07-20",17.1894,17.2303,16.2245,16.2817,24664900.0],["2016-07-21",16.5516,16.8296,16.3799,16.6906,24925500.0],["2016-07-22",16.6088,16.9441,16.5025,16.8051,11839700.0],["2016-07-25",16.5761,16.5925,15.971,16.2163,17669600.0],["2016-07-26",16.5025,16.7969,16.3144,16.7233,15632200.0],["2016-07-27",17.0014,17.5329,16.7151,17.4593,19957800.0],["2016-07-28",17.5656,17.7619,17.0504,17.3939,17978900.0],["2016-07-29",17.7046,18.0726,17.6147,17.8764,14774100.0],["2016-08-01",17.86,18.2362,17.5983,18.1789,14483900.0],["2016-08-02",18.3834,18.7596,18.2362,18.5551,19352000.0],["2016-08-03",18.4324,18.457,18.0563,18.3343,11690000.0],["2016-08-04",18.4733,18.5633,18.2771,18.2934,12075200.0],["2016-08-05",17.6474,17.7946,17.2303,17.3693,23504300.0],["2016-08-08",17.3039,17.8273,17.2794,17.5166,12217700.0],["2016-08-09",17.6229,17.7046,17.4675,17.5738,10659100.0],["2016-08-10",18.0481,18.0644,17.6147,17.8028,15635300.0],["2016-08-11",17.7782,18.0644,17.6883,17.7782,10017500.0],["2016-08-12",18.0563,18.1462,17.6801,17.7864,8427600.0],["2016-08-15",17.7537,17.8518,17.5084,17.5901,8002500.0],["2016-08-16",17.631,17.6801,17.1077,17.4348,13669300.0],["2016-08-17",17.2385,17.2467,16.6661,17.0668,14914100.0],["2016-08-18",17.1813,17.3285,17.0831,17.2058,8464500.0],["2016-08-19",16.9278,16.985,16.7397,16.8542,9103200.0],["2016-08-22",16.4943,16.6906,16.4207,16.6742,8994800.0],["2016-08-23",16.7397,16.846,16.3962,16.4289,10540900.0],["2016-08-24",16.1263,16.1345,14.7607,14.8588,30367000.0],["2016-08-25",14.8261,15.1532,14.7198,14.9488,17163000.0],["2016-08-26",15.3004,15.5294,14.6462,14.8997,22441500.0],["2016-08-29",14.7278,15.2517,14.6541,15.0552,10224900.0],["2016-08-30",14.9243,14.9406,14.1465,14.2611,18919500.0],["2016-08-31",14.0074,14.3103,13.7126,13.9255,36424200.0],["2016-09-01",13.8191,14.7114,13.7208,14.5722,22559100.0],["2016-09-02",15.0143,15.2763,14.6377,14.867,22971500.0],["2016-09-06",15.2763,15.6201,15.1535,15.5874,17269100.0],["2016-09-07",15.5137,15.5628,15.1044,15.4809,12274600.0],["2016-09-08",15.4482,15.6119,15.0225,15.088,11361700.0],["2016-09-09",14.9079,14.9243,14.1711,14.3512,18499700.0],["2016-09-12",14.1138,14.736,14.0155,14.5477,19472200.0],["2016-09-13",14.3839,14.5067,13.9664,14.1547,14611800.0],["2016-09-14",14.3021,14.4331,13.8764,14.0728,16072800.0],["2016-09-15",14.0401,14.8997,13.9173,14.4494,25959100.0],["2016-09-16",14.3021,14.564,13.9664,14.1956,22760700.0],["2016-09-19",14.4003,14.4494,14.0401,14.0728,8793000.0],["2016-09-20",14.122,14.2775,13.991,14.081,8651800.0],["2016-09-21",14.3103,15.3909,14.2693,15.3008,27351300.0],["2016-09-22",15.4891,15.7102,14.9816,15.1699,18682700.0],["2016-09-23",15.1617,15.178,14.7523,14.826,10712400.0],["2016-09-26",14.8997,15.0798,14.6541,14.6705,10405800.0],["2016-09-27",14.5149,14.5968,14.2202,14.4085,11570500.0],["2016-09-28",14.4167,14.8915,14.1547,14.7523,11931300.0],["2016-09-29",14.6541,14.8506,14.4494,14.6868,9713300.0],["2016-09-30",14.9979,15.0552,14.474,14.5067,11204200.0],["2016-10-03",14.4904,14.6295,14.122,14.2366,10308400.0],["2016-10-04",13.7126,13.729,12.5993,12.6484,37042200.0],["2016-10-05",12.9349,13.1232,12.7139,13.0823,17985500.0],["2016-10-06",12.722,12.9267,12.5256,12.8039,18023500.0],["2016-10-07",13.1805,13.2296,12.5338,12.8776,22006500.0],["2016-10-10",13.0331,13.0823,12.6975,12.7548,12979500.0],["2016-10-11",12.7957,13.0086,12.6238,12.7057,14359700.0],["2016-10-12",12.7794,13.1396,12.6647,12.9595,16396800.0],["2016-10-13",13.1068,13.3934,12.853,13.0986,13260400.0],["2016-10-14",12.9349,13.1723,12.8285,12.8448,11524500.0],["2016-10-17",12.8776,13.115,12.853,13.0168,7446000.0],["2016-10-18",13.3115,13.467,13.1559,13.4015,13588700.0],["2016-10-19",13.6717,14.2693,13.4588,14.1547,29588600.0],["2016-10-20",14.1793,14.1956,13.6226,13.95,15876500.0],["2016-10-21",13.9337,13.9746,13.7044,13.8518,8518600.0],["2016-10-24",13.9091,13.95,13.336,13.5325,13482300.0],["2016-10-25",13.6553,14.6868,13.4916,13.8272,19977900.0],["2016-10-26",13.7945,13.8764,13.4998,13.6308,11478500.0],["2016-10-27",13.9992,14.1465,13.6062,13.7945,13324500.0],["2016-10-28",13.7618,14.2448,13.6717,13.9828,16946500.0],["2016-10-31",14.0565,14.4249,13.9173,14.4003,15424000.0],["2016-11-01",14.7278,15.3336,14.7114,15.0716,26242500.0],["2016-11-02",15.2845,15.5137,14.6377,14.8506,25104000.0],["2016-11-03",14.736,15.2517,14.6787,15.0061,12350100.0],["2016-11-04",14.9816,15.0471,14.7441,14.957,11742600.0],["2016-11-07",14.3758,14.4412,13.9255,14.2038,14294000.0],["2016-11-08",14.212,14.4494,13.9091,14.0401,14310300.0],["2016-11-09",14.9816,14.9897,13.7454,14.122,33909400.0],["2016-11-10",13.9992,14.0237,12.7548,12.9103,36124000.0],["2016-11-11",12.9267,12.9513,12.0016,12.149,34916900.0],["2016-11-14",11.9198,12.411,11.4204,11.9852,35882300.0],["2016-11-15",12.0999,12.7712,12.0262,12.7548,27134400.0],["2016-11-16",12.7302,12.9022,12.5338,12.7712,16735200.0],["2016-11-17",12.8121,13.0659,12.37,12.5747,16131600.0],["2016-11-18",12.4273,12.5747,12.2308,12.5174,14552700.0],["2016-11-21",12.7302,12.8039,12.5501,12.5993,10228700.0],["2016-11-22",12.6647,12.6729,12.1081,12.5665,14784400.0],["2016-11-23",11.9934,12.0999,11.7478,11.9771,21355600.0],["2016-11-25",12.0835,12.239,11.9607,12.0835,8003200.0],["2016-11-28",12.3704,12.6573,12.2147,12.6245,15149300.0],["2016-11-29",12.3622,12.7311,12.3048,12.6573,14887800.0],["2016-11-30",12.4606,12.5098,12.0589,12.313,22946300.0],["2016-12-01",12.2556,12.5508,12.1245,12.313,18420400.0],["2016-12-02",12.4934,13.0016,12.3294,12.8377,19261400.0],["2016-12-05",12.5836,13.0754,12.4278,12.8787,22994700.0],["2016-12-06",12.8541,13.0672,12.6081,12.6983,17462200.0],["2016-12-07",12.8459,13.1082,12.8295,12.9443,16784900.0],["2016-12-08",12.9115,13.0754,12.9033,13.0508,10827100.0],["2016-12-09",12.9852,13.0016,12.559,12.6655,15558400.0],["2016-12-12",12.7721,12.8049,12.3704,12.5508,18397000.0],["2016-12-13",12.4852,12.9443,12.4852,12.9033,14780600.0],["2016-12-14",13.0344,13.2312,12.0589,12.0753,32200600.0],["2016-12-15",11.6818,11.7638,11.3211,11.4769,37334900.0],["2016-12-16",11.6572,11.8622,11.4277,11.7064,28360200.0],["2016-12-19",11.69,11.813,11.5424,11.6736,13868200.0],["2016-12-20",11.4687,11.813,11.4277,11.7556,13240500.0],["2016-12-21",11.6818,11.7556,11.4851,11.608,13521200.0],["2016-12-22",11.5752,11.7474,11.5014,11.5752,11047000.0],["2016-12-23",11.6244,11.9687,11.608,11.9277,12430300.0],["2016-12-27",12.0589,12.272,11.9769,12.1819,11185300.0],["2016-12-28",12.1327,12.5426,12.0015,12.5262,18028900.0],["2016-12-29",12.7885,13.4935,12.7229,13.4361,29869300.0],["2016-12-30",13.4771,13.805,13.0672,13.1,18793400.0],["2017-01-03",13.1164,13.4771,13.0098,13.4361,18580800.0],["2017-01-04",13.5755,13.6329,13.2558,13.4443,13709300.0],["2017-01-05",13.7558,14.3461,13.7394,14.2395,26859600.0],["2017-01-06",13.9526,14.2395,13.6821,13.8788,17819500.0],["2017-01-09",14.1657,14.1821,13.8214,13.9116,15596300.0],["2017-01-10",13.9608,14.1165,13.5755,13.7722,17280800.0],["2017-01-11",13.7394,13.7804,13.2312,13.6739,22506000.0],["2017-01-12",13.9772,14.1657,13.6903,13.846,21009400.0],["2017-01-13",13.7394,13.887,13.4853,13.8296,12428500.0],["2017-01-17",14.4198,14.5182,14.0837,14.1329,18824400.0],["2017-01-18",14.0919,14.1575,13.6739,13.7886,17108400.0],["2017-01-19",13.6411,13.969,13.5673,13.8706,15553500.0],["2017-01-20",13.9116,14.2149,13.8706,14.0264,17743100.0],["2017-01-23",14.2641,14.6166,14.1083,14.6084,19934700.0],["2017-01-24",14.5838,15.0429,14.5264,14.8625,28880800.0],["2017-01-25",14.5592,14.8215,14.4772,14.8051,18390400.0],["2017-01-26",14.4117,14.8051,14.3707,14.6494,19269900.0],["2017-01-27",14.633,14.8297,14.5182,14.5838,13234000.0],["2017-01-30",14.6822,15.0101,14.6248,14.7642,17198400.0],["2017-01-31",15.133,15.2478,14.9609,15.1167,22459200.0],["2017-02-01",14.8871,15.1822,14.8051,15.1494,16189400.0],["2017-02-02",15.5347,15.5511,15.2396,15.5265,17869800.0],["2017-02-03",15.4282,15.7233,15.3872,15.5183,11774700.0],["2017-02-06",15.7151,15.92,15.5429,15.92,12254200.0],["2017-02-07",15.7397,15.9774,15.5757,15.8463,13156200.0],["2017-02-08",15.9856,16.1086,15.8545,16.0594,12512500.0],["2017-02-09",16.0594,16.1086,15.6003,15.6987,14426900.0],["2017-02-10",15.4528,15.9856,15.4118,15.9774,15641600.0],["2017-02-13",15.8135,15.9938,15.7561,15.92,11874800.0],["2017-02-14",16.0184,16.0512,15.6577,15.7971,14024400.0],["2017-02-15",15.5757,15.8791,15.4446,15.8381,12778300.0],["2017-02-16",16.1824,17.0021,16.1086,16.8054,34706100.0],["2017-02-17",16.7398,17.0349,16.5267,16.5349,17088400.0],["2017-02-21",16.3791,16.5185,16.166,16.4857,11708900.0],["2017-02-22",16.3463,16.4693,15.9938,16.2889,13647100.0],["2017-02-23",16.5431,16.6087,16.1332,16.1414,15881800.0],["2017-02-24",16.4205,16.4534,16.0182,16.0429,13359200.0],["2017-02-27",16.0839,16.5355,15.4353,15.5256,19348400.0],["2017-02-28",15.7391,15.8951,14.7949,15.2547,32533800.0],["2017-03-01",14.9755,15.698,14.8934,15.5256,18157700.0],["2017-03-02",15.0987,15.1972,14.7128,14.8113,32754200.0],["2017-03-03",14.7046,15.1315,14.5814,14.9755,21504500.0],["2017-03-06",14.9509,14.9755,14.6307,14.7949,13093500.0],["2017-03-07",14.6143,14.7703,14.4419,14.5896,13907000.0],["2017-03-08",14.4172,14.7703,14.2448,14.6307,13064700.0],["2017-03-09",14.5978,14.7538,14.5075,14.5486,8733700.0],["2017-03-10",14.6389,15.0166,14.5732,14.9427,12913700.0],["2017-03-13",15.0905,15.0987,14.8113,15.0002,9828100.0],["2017-03-14",14.9673,15.189,14.5486,14.6143,12902400.0],["2017-03-15",14.7374,15.657,14.5322,15.6159,23309000.0],["2017-03-16",15.9608,16.01,15.4846,15.5256,15767000.0],["2017-03-17",15.6241,15.7965,15.3942,15.4763,15091500.0],["2017-03-20",15.542,15.6898,15.4517,15.6488,7937600.0],["2017-03-21",15.6898,16.0839,15.6734,15.969,14114400.0],["2017-03-22",16.1414,16.2317,15.854,15.9936,9935500.0],["2017-03-23",16.0511,16.1332,15.657,15.9033,11470100.0],["2017-03-24",15.813,15.9361,15.7391,15.7719,6517600.0],["2017-03-27",16.1085,16.2317,15.9279,16.0921,10212200.0],["2017-03-28",16.0264,16.2153,15.6077,15.6652,11304900.0],["2017-03-29",15.5995,15.7801,15.5338,15.7555,7267400.0],["2017-03-30",15.6488,15.7473,15.345,15.4681,8694800.0],["2017-03-31",15.501,15.8048,15.4189,15.5913,8676700.0],["2017-04-03",15.5913,15.8704,15.5338,15.854,6709400.0],["2017-04-04",15.9443,16.0346,15.8704,15.9772,6834700.0],["2017-04-05",15.7473,16.0429,15.6159,15.8951,9587600.0],["2017-04-06",15.9033,15.9197,15.7227,15.8294,7323600.0],["2017-04-07",16.1578,16.1824,15.5502,15.7144,12943200.0],["2017-04-10",15.6816,16.0346,15.5092,15.9854,9826400.0],["2017-04-11",16.2235,16.5191,16.125,16.4944,17833500.0],["2017-04-12",16.4616,16.7161,16.3056,16.6012,13983800.0],["2017-04-13",16.6668,16.6833,16.2645,16.281,15723500.0],["2017-04-17",16.322,16.4534,16.2153,16.2892,7013900.0],["2017-04-18",16.3056,16.3138,16.0429,16.1824,10328500.0],["2017-04-19",16.0018,16.1332,15.4189,15.5256,18922300.0],["2017-04-20",15.6488,15.8294,15.4353,15.7637,11576300.0],["2017-04-21",15.7227,15.9115,15.5995,15.7883,10490400.0],["2017-04-24",15.5338,15.813,15.4517,15.6323,14307800.0],["2017-04-25",14.9345,14.9509,13.8425,13.8671,51408800.0],["2017-04-26",14.056,14.056,13.6208,13.9246,24479200.0],["2017-04-27",13.8836,13.9492,13.6044,13.7194,20271500.0],["2017-04-28",13.7932,13.9739,13.7029,13.7276,16587000.0],["2017-05-01",13.6208,13.7768,13.3909,13.432,14705700.0],["2017-05-02",13.4238,13.5716,13.3335,13.473,12835600.0],["2017-05-03",13.4402,13.5551,13.2842,13.3088,16064800.0],["2017-05-04",13.1364,13.2432,13.0215,13.1364,13131300.0],["2017-05-05",13.3499,13.432,13.2185,13.2596,13008000.0],["2017-05-08",13.3253,13.3745,13.12,13.3499,10651600.0],["2017-05-09",13.2842,13.3827,13.1611,13.3663,11221100.0],["2017-05-10",13.5223,13.5798,13.3745,13.4566,11237700.0],["2017-05-11",13.5223,13.8343,13.4566,13.7111,14670400.0],["2017-05-12",13.8179,13.9164,13.7193,13.8507,10705000.0],["2017-05-15",14.0231,14.0478,13.7686,13.8753,9868800.0],["2017-05-16",13.9657,14.0067,13.8671,13.9246,10012700.0],["2017-05-17",14.2366,14.2694,13.8753,14.0478,21332800.0],["2017-05-18",14.0067,14.0149,13.5469,13.5551,14176600.0],["2017-05-19",13.7522,13.7604,13.5469,13.6701,11953600.0],["2017-05-22",13.7932,13.9574,13.7194,13.8589,8425400.0],["2017-05-23",13.8918,14.0313,13.473,13.4813,12353600.0],["2017-05-24",13.5223,13.744,13.3827,13.7194,13392100.0],["2017-05-25",13.629,13.6373,13.3253,13.3745,13912300.0],["2017-05-26",13.5637,13.6048,13.3416,13.4732,11784700.0],["2017-05-30",13.4485,13.6624,13.4403,13.5061,9004300.0],["2017-05-31",13.5473,13.7447,13.4321,13.6048,16226500.0],["2017-06-01",13.4156,13.5144,13.3498,13.3581,9920100.0],["2017-06-02",13.5308,13.6624,13.3252,13.3252,11906300.0],["2017-06-05",13.3581,13.4156,13.2018,13.3169,6869200.0],["2017-06-06",13.5802,14.0161,13.5637,14.0161,18435300.0],["2017-06-07",13.9503,13.9667,13.7611,13.8927,11605500.0],["2017-06-08",13.8351,13.8434,13.5061,13.6871,11669200.0],["2017-06-09",13.465,13.5555,13.3745,13.4239,12561300.0],["2017-06-12",13.3581,13.5966,13.3498,13.4897,8994900.0],["2017-06-13",13.4239,13.5226,13.3252,13.4321,8257700.0],["2017-06-14",13.5966,13.646,13.1031,13.1195,19223400.0],["2017-06-15",12.8563,13.0455,12.7741,12.8645,17626200.0],["2017-06-16",12.9057,13.0044,12.7905,12.9057,13103600.0],["2017-06-19",12.8399,13.0373,12.8316,12.9139,8616500.0],["2017-06-20",12.9221,12.9303,12.7576,12.8152,9129000.0],["2017-06-21",12.8892,12.9715,12.7741,12.9468,6275800.0],["2017-06-22",13.136,13.284,13.062,13.2347,9764700.0],["2017-06-23",13.4485,13.5719,13.3581,13.5555,10559000.0],["2017-06-26",13.3992,13.5719,13.3827,13.4403,6913500.0],["2017-06-27",13.5884,13.646,13.1936,13.2265,9865800.0],["2017-06-28",13.3827,13.3827,13.0866,13.2676,8062300.0],["2017-06-29",13.2676,13.2676,12.9139,13.0784,11364100.0],["2017-06-30",13.062,13.1689,12.9797,13.0866,8842400.0],["2017-07-03",12.8152,12.9139,12.6836,12.8399,7223100.0],["2017-07-05",12.8481,13.1442,12.7576,13.1113,11025500.0],["2017-07-06",13.0208,13.0455,12.8316,12.881,10411900.0],["2017-07-07",12.8316,12.881,12.5684,12.626,13831100.0],["2017-07-10",12.5684,13.0455,12.5437,13.0126,10487900.0],["2017-07-11",12.9715,13.1031,12.7905,13.0784,7144900.0],["2017-07-12",13.1524,13.2265,12.9303,13.0455,10773900.0],["2017-07-13",13.0784,13.1442,12.9057,12.9221,7448600.0],["2017-07-14",13.136,13.2923,13.1113,13.1524,10300500.0],["2017-07-17",13.2758,13.3827,13.21,13.2265,7245900.0],["2017-07-18",13.4074,13.4239,13.2347,13.2511,7174100.0],["2017-07-19",13.2594,13.3498,13.1771,13.2676,6255100.0],["2017-07-20",13.2429,13.4979,13.2018,13.4239,10836500.0],["2017-07-21",13.5144,13.5473,13.2429,13.3169,10269600.0],["2017-07-24",13.3498,13.3498,12.6671,12.6918,16668000.0],["2017-07-25",12.7,13.2347,12.7,13.1936,24809600.0],["2017-07-26",13.0784,13.465,13.0044,13.3581,18460600.0],["2017-07-27",13.6048,14.0819,13.4979,13.5966,18852400.0],["2017-07-28",13.72,13.9256,13.6131,13.8763,12819100.0],["2017-07-31",13.8269,14.049,13.7364,13.9092,9527900.0],["2017-08-01",13.8105,14.3204,13.6953,14.1806,16847300.0],["2017-08-02",14.0901,14.2382,14.0572,14.0984,12763600.0],["2017-08-03",14.0984,14.2382,14.0079,14.0326,8914100.0],["2017-08-04",13.9256,14.0326,13.5966,13.6624,10882800.0],["2017-08-07",13.6871,13.794,13.5802,13.6295,6648500.0],["2017-08-08",13.7118,13.7282,13.4403,13.5719,9159300.0],["2017-08-09",13.8516,13.9009,13.6131,13.7611,12175200.0],["2017-08-10",13.975,14.1066,13.9421,14.0408,11566800.0],["2017-08-11",13.9914,14.1313,13.8763,14.0161,12103100.0],["2017-08-14",13.7447,13.8598,13.6624,13.7529,7728600.0],["2017-08-15",13.5061,13.7118,13.4814,13.6131,5848400.0],["2017-08-16",13.646,13.9832,13.5719,13.9092,9399300.0],["2017-08-17",13.975,13.9997,13.7693,13.8598,7042600.0],["2017-08-18",14.0655,14.2053,13.646,13.6871,13798700.0],["2017-08-21",13.7447,13.975,13.7447,13.9092,8305800.0],["2017-08-22",13.868,13.9256,13.8022,13.868,6050000.0],["2017-08-23",13.9256,14.0161,13.8351,13.9997,6610100.0],["2017-08-24",13.9585,14.0901,13.9256,14.0243,5666000.0],["2017-08-25",14.0819,14.1724,13.9503,14.0984,6884100.0],["2017-08-28",14.1888,14.5508,14.1395,14.5343,12070900.0],["2017-08-29",14.8392,14.9051,14.4931,14.6826,15182200.0],["2017-08-30",14.6085,14.8639,14.5425,14.6249,9594000.0],["2017-08-31",14.6332,14.8886,14.5755,14.8227,9124900.0],["2017-09-01",14.9627,14.9792,14.6826,14.9216,8311700.0],["2017-09-05",15.0699,15.1193,14.9215,15.0122,11156500.0],["2017-09-06",14.9463,15.0781,14.6249,14.7073,12367800.0],["2017-09-07",14.8886,15.0287,14.798,14.8309,11999500.0],["2017-09-08",14.8144,14.8556,14.5261,14.6744,10512300.0],["2017-09-11",14.4354,14.6332,14.3283,14.3448,9805800.0],["2017-09-12",14.2706,14.4025,14.0894,14.3613,6998500.0],["2017-09-13",14.3448,14.353,14.0647,14.0894,8894000.0],["2017-09-14",14.0399,14.147,13.8999,14.1223,10694500.0],["2017-09-15",14.1718,14.2871,14.0647,14.2542,11020100.0],["2017-09-18",14.0317,14.1223,13.8999,13.9411,8247800.0],["2017-09-19",13.9905,14.0235,13.7598,13.9246,7935000.0],["2017-09-20",13.9575,14.0729,13.4467,13.5703,11943000.0],["2017-09-21",13.3561,13.6362,13.3149,13.4549,7734500.0],["2017-09-22",13.5621,13.5785,13.3973,13.4797,7222500.0],["2017-09-25",13.4632,13.6856,13.389,13.6692,7706600.0],["2017-09-26",13.5456,13.6856,13.4879,13.5291,7781000.0],["2017-09-27",13.4055,13.4961,13.3643,13.3808,7668900.0],["2017-09-28",13.4055,13.4632,13.3313,13.3478,5595200.0],["2017-09-29",13.3478,13.3808,13.2325,13.2572,6429400.0],["2017-10-02",13.2078,13.3066,13.1418,13.2737,7998500.0],["2017-10-03",13.2572,13.4961,13.2572,13.4055,8041600.0],["2017-10-04",13.5291,13.5703,13.4137,13.5291,5341000.0],["2017-10-05",13.5621,13.595,13.4797,13.5291,4935000.0],["2017-10-06",13.4961,13.7186,13.3478,13.6692,6364400.0],["2017-10-09",13.7351,13.834,13.7351,13.7598,5412200.0],["2017-10-10",13.8504,13.8669,13.7186,13.7186,4836900.0],["2017-10-11",13.768,13.834,13.6032,13.8092,6752300.0],["2017-10-12",13.801,13.8587,13.6856,13.7433,5666500.0],["2017-10-13",13.8257,13.8752,13.7021,13.7351,6146100.0],["2017-10-16",13.7433,13.7516,13.3313,13.3808,9897400.0],["2017-10-17",13.2984,13.389,13.1995,13.3643,7918200.0],["2017-10-18",13.3066,13.4137,13.2407,13.3231,6208900.0],["2017-10-19",13.389,13.4302,13.2325,13.2654,8168100.0],["2017-10-20",13.216,13.2902,13.1254,13.2078,8863500.0],["2017-10-23",13.1336,13.3643,13.1336,13.3066,7436500.0],["2017-10-24",13.2407,13.2654,13.0183,13.0594,13380200.0],["2017-10-25",13.1006,13.1666,12.8947,12.9771,17014200.0],["2017-10-26",12.7875,12.8452,11.9059,11.9554,28280600.0],["2017-10-27",12.013,12.1778,11.9801,12.0954,13197300.0],["2017-10-30",12.079,12.2602,11.9966,12.1037,9338200.0],["2017-10-31",12.0378,12.0542,11.873,11.9059,10108600.0],["2017-11-01",11.9636,11.9966,11.7082,11.7164,12456000.0],["2017-11-02",11.6835,11.8318,11.5764,11.6176,13359000.0],["2017-11-03",11.6423,11.6588,11.3786,11.5352,12157900.0],["2017-11-06",11.5764,11.6588,11.4857,11.5434,10090700.0],["2017-11-07",11.5187,11.5928,11.4692,11.5269,6311400.0],["2017-11-08",11.6176,11.6588,11.5104,11.5269,7316300.0],["2017-11-09",11.5846,11.6423,11.494,11.6258,8248600.0],["2017-11-10",11.6176,11.6505,11.4528,11.5187,7187400.0],["2017-11-13",11.5104,11.5516,11.4775,11.494,7348400.0],["2017-11-14",11.4033,11.5928,11.4033,11.5434,7613800.0],["2017-11-15",11.6176,11.6835,11.461,11.494,10758100.0],["2017-11-16",11.494,11.5434,11.4363,11.4692,7436700.0],["2017-11-17",11.494,11.6587,11.4363,11.5928,9326700.0],["2017-11-20",11.5599,11.6258,11.4363,11.4528,7841700.0],["2017-11-21",11.4692,11.5928,11.4445,11.4692,6288200.0],["2017-11-22",11.5269,11.7164,11.4775,11.6505,9986500.0],["2017-11-24",11.7494,11.8071,11.6176,11.6176,8630100.0],["2017-11-27",11.7823,11.8235,11.6917,11.7411,9003500.0],["2017-11-28",11.7576,11.8483,11.6588,11.6752,8153700.0],["2017-11-29",11.6174,11.7248,11.5431,11.5844,9160200.0],["2017-11-30",11.3532,11.5183,11.1138,11.378,19871600.0],["2017-12-01",11.3697,11.8486,11.3284,11.6174,16541700.0],["2017-12-04",11.5844,11.6009,11.4523,11.4853,11353500.0],["2017-12-05",11.444,11.4688,11.2624,11.3697,12467900.0],["2017-12-06",11.345,11.3532,11.1798,11.1881,11326200.0],["2017-12-07",10.9734,11.3532,10.9651,11.2789,10981500.0],["2017-12-08",11.3119,11.4523,11.2294,11.2706,9484700.0],["2017-12-11",11.2789,11.4275,11.2046,11.2706,12464500.0],["2017-12-12",11.2459,11.2954,11.122,11.2624,8130600.0],["2017-12-13",11.2954,11.7083,11.2954,11.6505,15859200.0],["2017-12-14",11.6339,11.8073,11.5596,11.7,10953300.0],["2017-12-15",11.7578,11.7661,11.6009,11.6092,17874900.0],["2017-12-18",11.6835,11.9395,11.6752,11.8239,9864100.0],["2017-12-19",11.7991,11.8817,11.7083,11.7661,7268200.0],["2017-12-20",11.8321,11.9642,11.7991,11.9064,7994900.0],["2017-12-21",11.8899,12.0055,11.8404,11.9147,7196200.0],["2017-12-22",11.9477,12.0055,11.8982,11.9477,5193300.0],["2017-12-26",11.9725,12.1211,11.956,12.0303,4846200.0],["2017-12-27",12.055,12.055,11.9064,11.9642,6469000.0],["2017-12-28",12.0055,12.0385,11.8404,11.9312,6387500.0],["2017-12-29",11.9395,12.022,11.8899,11.9477,5619700.0],["2018-01-02",12.0963,12.5835,12.0633,12.5505,15223200.0],["2018-01-03",12.5835,12.6083,12.1706,12.3853,15155900.0],["2018-01-04",12.4101,12.4266,12.2119,12.4101,8936100.0],["2018-01-05",12.3771,12.3853,12.278,12.344,6515600.0],["2018-01-08",12.2862,12.344,12.0881,12.1706,8362600.0],["2018-01-09",12.0881,12.1541,11.9312,12.022,6824600.0],["2018-01-10",12.1294,12.2532,12.022,12.0385,10591100.0],["2018-01-11",12.1046,12.1624,12.0633,12.0963,7128000.0],["2018-01-12",12.2532,12.5092,12.1128,12.4844,15256500.0],["2018-01-16",12.6413,12.6991,12.3275,12.5505,18467900.0],["2018-01-17",12.4679,12.4844,12.0138,12.0716,18195000.0],["2018-01-18",12.1541,12.1541,11.7661,11.7908,15305500.0],["2018-01-19",11.9064,11.9725,11.8486,11.8651,7325900.0],["2018-01-22",11.8817,12.0303,11.8073,11.9807,8737700.0],["2018-01-23",11.9477,12.3275,11.8404,12.245,11940500.0],["2018-01-24",12.5257,12.8147,12.4101,12.4266,17774500.0],["2018-01-25",12.5009,12.534,12.0963,12.2202,16464600.0],["2018-01-26",12.1954,12.311,12.1294,12.1789,7925000.0],["2018-01-29",12.0881,12.0963,11.8239,11.8486,10507600.0],["2018-01-30",11.9064,11.9972,11.7083,11.8156,9915500.0],["2018-01-31",11.8734,11.9972,11.6835,11.8734,13304500.0],["2018-02-01",11.7826,11.989,11.7083,11.9064,7320800.0],["2018-02-02",11.7248,11.733,11.2954,11.345,16664800.0],["2018-02-05",11.411,11.444,11.1055,11.2541,17217400.0],["2018-02-06",11.2046,11.3202,10.9817,11.1385,15563500.0],["2018-02-07",11.0312,11.2706,10.9817,11.056,12354500.0],["2018-02-08",11.0725,11.1468,10.8413,10.9239,15194000.0],["2018-02-09",10.8743,10.8991,10.4037,10.7835,19853900.0],["2018-02-12",10.8495,11.0642,10.7752,10.9486,15174600.0],["2018-02-13",11.0229,11.0312,10.8083,10.9156,9466100.0],["2018-02-14",10.8826,11.4358,10.8826,11.2706,17502700.0],["2018-02-15",11.3119,11.411,10.7339,11.0147,19288800.0],["2018-02-16",10.8578,11.0395,10.7752,10.8826,11275900.0],["2018-02-20",10.7339,10.7752,10.5771,10.6101,11528500.0],["2018-02-21",10.6514,10.7174,10.4367,10.4532,15558300.0],["2018-02-22",10.445,10.5275,10.2798,10.3046,12927300.0],["2018-02-23",10.2798,10.2881,9.9991,10.0569,20523400.0],["2018-02-26",10.0734,10.1394,10.0239,10.0899,15365200.0],["2018-02-27",10.0154,10.0651,9.6926,9.734,22437100.0],["2018-02-28",9.7092,9.7671,9.5271,9.5353,12782900.0],["2018-03-01",9.4608,9.4691,9.1629,9.4526,36052800.0],["2018-03-02",9.5188,9.6843,9.4526,9.5519,21407000.0],["2018-03-05",9.5188,9.676,9.5022,9.6264,11158600.0],["2018-03-06",9.7837,9.9326,9.734,9.8002,12946300.0],["2018-03-07",9.7837,9.8581,9.6347,9.6843,12452400.0],["2018-03-08",9.6595,9.7671,9.5684,9.7423,9177700.0],["2018-03-09",9.7257,9.7837,9.6678,9.7837,9709200.0],["2018-03-12",9.825,10.1065,9.7919,10.0402,18215400.0],["2018-03-13",10.0982,10.2058,10.032,10.0816,9916600.0],["2018-03-14",10.1313,10.2223,10.0899,10.1975,10486900.0],["2018-03-15",10.1727,10.2223,10.0899,10.1065,9231900.0],["2018-03-16",10.1479,10.2223,10.0568,10.1975,19491700.0],["2018-03-19",10.1892,10.2637,10.0982,10.1479,13590000.0],["2018-03-20",10.0982,10.1727,9.7754,9.9658,18344900.0],["2018-03-21",10.032,10.3134,9.9906,10.2223,15069300.0],["2018-03-22",10.1892,10.2472,10.0485,10.0734,8502600.0],["2018-03-23",10.3217,10.4707,10.2637,10.3465,14734100.0],["2018-03-26",10.4293,10.5865,10.3631,10.5617,12706600.0],["2018-03-27",10.4376,10.512,10.3134,10.3962,10490600.0],["2018-03-28",10.3051,10.3382,10.123,10.2555,11373300.0],["2018-03-29",10.2555,10.3382,10.181,10.3051,8371800.0],["2018-04-02",10.4044,10.6196,10.3465,10.4458,10068000.0],["2018-04-03",10.4293,10.4376,10.2141,10.3465,8098000.0],["2018-04-04",10.4293,10.5203,10.2968,10.3631,8429300.0],["2018-04-05",10.272,10.4624,10.2637,10.4044,7278000.0],["2018-04-06",10.4789,10.57,10.421,10.5038,9038800.0],["2018-04-09",10.5038,10.5865,10.3382,10.4955,7953800.0],["2018-04-10",10.5783,10.6445,10.5369,10.57,7447300.0],["2018-04-11",10.6528,10.9838,10.6445,10.8266,19391300.0],["2018-04-12",10.719,10.7521,10.6114,10.661,10656100.0],["2018-04-13",10.7686,10.9673,10.7438,10.8845,11510800.0],["2018-04-16",10.9259,10.9259,10.7024,10.7852,8474300.0],["2018-04-17",10.7604,10.868,10.7355,10.8183,6892900.0],["2018-04-18",10.9011,11.0749,10.9011,10.9756,14769200.0],["2018-04-19",11.0252,11.0666,10.868,11.0252,11142000.0],["2018-04-20",10.9673,10.9838,10.7769,10.9011,9071100.0],["2018-04-23",10.7604,10.7686,10.57,10.6941,11023600.0],["2018-04-24",10.7024,11.1659,10.6941,11.0749,19654100.0],["2018-04-25",10.9259,11.1991,10.8928,11.1659,11704500.0],["2018-04-26",11.1991,11.3894,11.0997,11.2735,10533900.0],["2018-04-27",11.2735,11.4225,11.2735,11.3977,7882200.0],["2018-04-30",11.2818,11.3067,11.0914,11.1494,10181200.0],["2018-05-01",11.1246,11.1328,10.9756,11.1246,7508900.0],["2018-05-02",11.1577,11.2901,11.0666,11.0666,8313400.0],["2018-05-03",11.2156,11.3067,11.108,11.1577,8943700.0],["2018-05-04",11.0749,11.1825,11.0501,11.1494,6269600.0],["2018-05-07",11.1494,11.1742,11.0418,11.0583,5635600.0],["2018-05-08",11.0087,11.0087,10.7769,10.9921,15693200.0],["2018-05-09",10.9756,11.0749,10.8514,11.0252,7799500.0],["2018-05-10",11.1246,11.2653,11.0914,11.1991,11293300.0],["2018-05-11",11.2487,11.3149,11.1328,11.1742,9322900.0],["2018-05-14",11.2156,11.2487,11.0832,11.1577,5216600.0],["2018-05-15",10.868,11.0004,10.7521,10.9011,8322900.0],["2018-05-16",10.9342,10.9756,10.8762,10.9259,3881500.0],["2018-05-17",10.9259,10.9425,10.8762,10.9176,3808400.0],["2018-05-18",10.8597,10.9259,10.7355,10.8928,6468100.0],["2018-05-21",10.868,10.959,10.7935,10.9259,5362000.0],["2018-05-22",10.9838,11.0666,10.8597,10.8597,6272900.0],["2018-05-23",10.8183,11.0666,10.7769,11.0335,6997700.0],["2018-05-24",11.0418,11.2736,10.9673,11.1577,12550600.0],["2018-05-25",11.1328,11.2073,11.0335,11.0832,5879300.0],["2018-05-29",10.9756,11.1908,10.9673,11.0335,7178700.0],["2018-05-30",11.0916,11.1828,11.0252,11.0999,5934800.0],["2018-05-31",11.1165,11.1165,10.8842,10.9423,10971000.0],["2018-06-01",10.9091,10.992,10.7349,10.851,11123300.0],["2018-06-04",10.8842,10.9174,10.6768,10.7017,6315500.0],["2018-06-05",10.7183,10.8593,10.6768,10.7514,8120200.0],["2018-06-06",10.8178,10.8344,10.627,10.7349,8649200.0],["2018-06-07",10.7515,10.8178,10.71,10.7432,8008100.0],["2018-06-08",10.7432,10.8344,10.71,10.8012,3706400.0],["2018-06-11",10.7597,10.9837,10.7349,10.9506,7755700.0],["2018-06-12",10.8676,10.9423,10.768,10.9174,7543900.0],["2018-06-13",10.9091,10.934,10.7515,10.8261,9222100.0],["2018-06-14",10.8842,10.9506,10.8261,10.9257,8698700.0],["2018-06-15",10.8095,10.8344,10.5358,10.627,23710400.0],["2018-06-18",10.6104,10.6768,10.5772,10.6519,9461700.0],["2018-06-19",10.5772,10.7514,10.5523,10.6685,7640300.0],["2018-06-20",10.6685,10.7183,10.6104,10.6353,4969800.0],["2018-06-21",10.5689,10.7183,10.5523,10.6602,6177500.0],["2018-06-22",10.7017,10.8593,10.6768,10.8178,6626800.0],["2018-06-25",10.7432,10.8427,10.6685,10.6768,5818600.0],["2018-06-26",10.6104,10.6187,10.4279,10.5772,9182200.0],["2018-06-27",10.5524,10.6353,10.5109,10.5358,6241300.0],["2018-06-28",10.5358,10.6187,10.4611,10.5358,6323000.0],["2018-06-29",10.6104,10.9588,10.5441,10.8925,13266400.0],["2018-07-02",10.8095,10.9588,10.7763,10.8842,6910800.0],["2018-07-03",11.0252,11.2326,10.9837,11.0584,7541800.0],["2018-07-05",11.1745,11.2409,11.075,11.1745,8072500.0],["2018-07-06",11.1331,11.2575,11.0584,11.075,6668300.0],["2018-07-09",11.1745,11.2741,11.0086,11.0086,7832300.0],["2018-07-10",10.9671,11.1331,10.9423,11.1248,4982900.0],["2018-07-11",11.0252,11.0916,10.6602,10.7183,10414000.0],["2018-07-12",10.7929,10.8261,10.7266,10.7349,8562300.0],["2018-07-13",10.6851,10.7763,10.6436,10.71,6137000.0],["2018-07-16",10.71,10.7515,10.627,10.6353,5852900.0],["2018-07-17",10.5358,10.627,10.4777,10.5026,9782900.0],["2018-07-18",10.3864,10.4445,10.2869,10.3864,14161500.0],["2018-07-19",10.1459,10.4362,10.1459,10.2371,12548300.0],["2018-07-20",10.3947,10.4777,10.2039,10.262,10555700.0],["2018-07-23",10.1293,10.1541,9.7808,9.7974,21697500.0],["2018-07-24",9.8638,9.9302,9.8057,9.8389,12705600.0],["2018-07-25",9.9136,9.9219,9.6813,9.8057,12034900.0],["2018-07-26",9.5651,9.59,9.1669,9.2084,27135200.0],["2018-07-27",9.1835,9.4407,9.0674,9.3163,17541000.0],["2018-07-30",9.2582,9.3826,9.1752,9.2499,15736400.0],["2018-07-31",9.2499,9.3743,9.2167,9.2831,12351800.0],["2018-08-01",9.2416,9.2748,9.0425,9.084,13076100.0],["2018-08-02",9.0342,9.2167,9.001,9.0757,11334300.0],["2018-08-03",9.1421,9.366,9.1255,9.2084,12830200.0],["2018-08-06",9.1006,9.2665,9.0093,9.1338,11572700.0],["2018-08-07",9.2001,9.2665,8.9181,8.9512,15938100.0],["2018-08-08",9.0259,9.1255,8.9347,9.0591,11703600.0],["2018-08-09",9.1089,9.1421,8.9927,9.0093,8917100.0],["2018-08-10",8.9761,9.1172,8.9512,8.9844,11317500.0],["2018-08-13",8.9512,8.9761,8.636,8.7107,13799300.0],["2018-08-14",8.7521,8.7853,8.5779,8.636,11269800.0],["2018-08-15",8.4784,8.5116,8.0636,8.2793,24857700.0],["2018-08-16",8.3954,8.5033,8.1714,8.1797,19481800.0],["2018-08-17",8.2876,8.4203,8.1714,8.3125,17193300.0],["2018-08-20",8.3954,8.495,8.3208,8.412,13360500.0],["2018-08-21",8.4535,8.5033,8.3705,8.4452,8847700.0],["2018-08-22",8.4784,8.6194,8.4784,8.6111,10673300.0],["2018-08-23",8.5199,8.5613,8.4618,8.4867,15387200.0],["2018-08-24",8.636,8.8351,8.5365,8.6775,14793600.0],["2018-08-27",8.719,8.8351,8.7107,8.8102,12521200.0],["2018-08-28",8.9015,8.9512,8.7438,8.8102,14349800.0],["2018-08-29",8.8683,8.9595,8.8019,8.8102,12503600.0],["2018-08-30",8.752,8.7853,8.6189,8.7104,8233200.0],["2018-08-31",8.752,8.8352,8.6022,8.6688,14290400.0],["2018-09-04",8.4608,8.4608,8.1613,8.1863,17457600.0],["2018-09-05",8.2611,8.2611,8.0199,8.1946,10374600.0],["2018-09-06",8.2611,8.4109,8.2279,8.2528,10115100.0],["2018-09-07",8.1946,8.3942,8.1613,8.361,10388300.0],["2018-09-10",8.3277,8.4026,8.1031,8.1197,10805500.0],["2018-09-11",8.0781,8.1863,7.9284,8.128,9029200.0],["2018-09-12",8.128,8.4858,8.0698,8.3859,14433100.0],["2018-09-13",8.5606,8.5939,8.3527,8.4109,12262700.0],["2018-09-14",8.4109,8.5856,8.3277,8.4109,9807800.0],["2018-09-17",8.4691,8.6854,8.4192,8.6106,14812600.0],["2018-09-18",8.6688,8.7769,8.6438,8.7187,15424900.0],["2018-09-19",8.7853,8.9766,8.7853,8.8185,14289600.0],["2018-09-20",8.9184,8.96,8.7187,8.8352,14401800.0],["2018-09-21",8.727,8.8435,8.4858,8.7104,24759500.0],["2018-09-24",9.118,9.3094,9.0432,9.1846,48744500.0],["2018-09-25",9.5423,9.6838,9.2927,9.3011,32147700.0],["2018-09-26",9.326,9.3343,9.0016,9.0265,21161100.0],["2018-09-27",8.9184,9.3759,8.9184,9.2595,27075900.0],["2018-09-28",9.3094,9.4175,9.1929,9.2179,18227900.0],["2018-10-01",9.2179,9.326,9.2012,9.2678,12271800.0],["2018-10-02",9.351,9.7337,9.3094,9.7253,26020800.0],["2018-10-03",9.7586,9.8169,9.6255,9.6671,18158700.0],["2018-10-04",9.6671,9.7337,9.5506,9.6921,15534000.0],["2018-10-05",9.6338,9.6754,9.4425,9.5423,15872600.0],["2018-10-08",9.3593,9.4924,9.2262,9.4924,13408900.0],["2018-10-09",9.351,9.4758,9.2345,9.4175,12803900.0],["2018-10-10",9.3926,9.6921,9.2511,9.5673,21261600.0],["2018-10-11",9.8418,10.6072,9.742,10.4658,49217900.0],["2018-10-12",10.341,10.4824,10.108,10.3743,26201700.0],["2018-10-15",10.4491,10.7736,10.4491,10.5656,28002300.0],["2018-10-16",10.5406,10.757,10.4491,10.6072,25875600.0],["2018-10-17",10.5573,10.7902,10.4741,10.5822,21769900.0],["2018-10-18",10.5323,11.1064,10.5323,10.9483,29818400.0],["2018-10-19",10.9733,11.1563,10.9233,10.9649,19246500.0],["2018-10-22",10.9566,11.0148,10.8152,10.8901,24098900.0],["2018-10-23",11.2644,11.7303,10.9982,11.098,29114800.0],["2018-10-24",11.0481,11.1812,10.8817,10.9067,18129000.0],["2018-10-25",10.732,10.9649,10.4075,10.4574,31091700.0],["2018-10-26",10.5656,11.0398,10.5406,10.6904,24605800.0],["2018-10-29",10.6238,10.7902,10.4824,10.549,15746700.0],["2018-10-30",10.4824,10.6322,10.3327,10.5739,13378900.0],["2018-10-31",10.524,10.5323,10.2495,10.4408,23463000.0],["2018-11-01",10.6654,11.1896,10.6322,11.098,21163200.0],["2018-11-02",10.9982,11.098,10.8235,10.9566,12971600.0],["2018-11-05",10.9566,11.1979,10.8734,10.9899,13967400.0],["2018-11-06",10.9483,10.9982,10.8069,10.9317,9400700.0],["2018-11-07",11.0149,11.0564,10.7819,10.7985,10592900.0],["2018-11-08",10.8152,11.0481,10.7819,10.8984,14785100.0],["2018-11-09",10.6904,10.7902,10.549,10.7403,12943700.0],["2018-11-12",10.6072,10.6072,10.4075,10.4658,11137200.0],["2018-11-13",10.4575,10.524,10.2162,10.341,11115600.0],["2018-11-14",10.2661,10.7653,10.2162,10.5739,16586500.0],["2018-11-15",10.707,10.8984,10.549,10.8069,16483800.0],["2018-11-16",10.9733,11.0731,10.8235,10.8485,12570100.0],["2018-11-19",10.8734,11.0065,10.8152,10.8901,12769700.0],["2018-11-20",10.8984,10.9483,10.6738,10.8401,11900800.0],["2018-11-21",10.9816,11.2728,10.9649,11.1979,19771500.0],["2018-11-23",11.0897,11.1896,10.8318,10.8901,7576300.0],["2018-11-26",10.9816,11.1646,10.7902,10.8401,12167700.0],["2018-11-27",10.8651,10.8984,10.4741,10.6072,14599100.0],["2018-11-28",10.5989,10.9566,10.524,10.8568,13751400.0],["2018-11-29",11.0069,11.0569,10.8818,10.8818,12298400.0],["2018-11-30",10.7484,10.7901,10.5399,10.6316,14699700.0],["2018-12-03",10.7984,10.8818,10.59,10.8318,20140300.0],["2018-12-04",10.8985,11.0652,10.8901,10.9485,18714500.0],["2018-12-06",10.9902,11.2404,10.9318,11.1486,21323800.0],["2018-12-07",11.3488,11.5072,11.2487,11.4071,20303800.0],["2018-12-10",11.4405,11.8241,11.3904,11.5405,24362300.0],["2018-12-11",11.6489,11.6823,11.3321,11.3404,22987500.0],["2018-12-12",11.3654,11.7073,11.3654,11.6906,15352200.0],["2018-12-13",11.6489,11.8157,11.6239,11.7657,12877600.0],["2018-12-14",11.5906,11.699,11.3571,11.3904,18164000.0],["2018-12-17",11.3738,11.4238,11.132,11.3821,22900800.0],["2018-12-18",11.3321,11.7073,11.2987,11.5739,25420200.0],["2018-12-19",11.3654,11.6072,10.7067,10.74,31816000.0],["2018-12-20",11.1486,11.3404,10.9819,11.157,29865100.0],["2018-12-21",11.0486,11.1987,10.8985,10.9402,33503900.0],["2018-12-24",11.0486,11.4238,11.0152,11.3738,9647000.0],["2018-12-26",11.4572,11.5656,11.1987,11.3821,13399200.0],["2018-12-27",11.2061,11.4995,11.181,11.4911,22747400.0],["2018-12-28",11.3486,11.4156,10.9463,10.9966,38261600.0],["2018-12-31",10.896,11.3905,10.6362,11.3486,22695500.0],["2019-01-02",11.4324,11.4743,10.9379,10.9798,16483400.0],["2019-01-03",11.1474,11.181,10.7367,10.896,19135900.0],["2019-01-04",10.8038,11.0385,10.611,10.9714,17190100.0],["2019-01-07",11.1139,11.139,10.8038,10.8289,12280400.0],["2019-01-08",10.7032,10.7367,10.2255,10.3428,26759600.0],["2019-01-09",10.4434,10.5607,10.3344,10.435,15226500.0],["2019-01-10",10.4601,10.5104,10.3093,10.3596,12478800.0],["2019-01-11",10.4266,10.6278,10.3512,10.4266,14400600.0],["2019-01-14",10.544,10.5859,10.2757,10.3093,16571500.0],["2019-01-15",10.2674,10.3344,9.8567,9.9405,15370200.0],["2019-01-16",9.8902,9.9992,9.8064,9.9321,10685000.0],["2019-01-17",9.9405,10.0494,9.8651,9.974,8604500.0],["2019-01-18",9.8651,9.9908,9.7645,9.8818,13766700.0],["2019-01-22",10.0075,10.0411,9.6555,9.8734,15022400.0],["2019-01-23",9.8567,9.9572,9.7058,9.8651,9707400.0],["2019-01-24",9.8315,9.974,9.8148,9.9321,11714800.0],["2019-01-25",10.0914,10.3009,10.0914,10.2674,13463800.0],["2019-01-28",10.3847,10.5272,10.3093,10.3428,12814500.0],["2019-01-29",10.4685,10.896,10.4266,10.8373,18753300.0],["2019-01-30",10.8038,11.139,10.6948,10.9379,17994100.0],["2019-01-31",11.0468,11.2312,10.9379,11.2229,20388900.0],["2019-02-01",11.1977,11.2312,10.9044,11.1055,12580200.0],["2019-02-04",10.9295,11.2145,10.9127,11.1893,11307900.0],["2019-02-05",11.2061,11.2312,10.9966,11.1977,8722300.0],["2019-02-06",11.0217,11.2229,11.0217,11.0971,11835200.0],["2019-02-07",11.0469,11.2564,11.0385,11.181,14888700.0],["2019-02-08",11.2396,11.5078,11.2312,11.4156,14309700.0],["2019-02-11",11.3234,11.4073,11.2564,11.2564,11737300.0],["2019-02-12",11.3821,11.4994,11.1726,11.2061,12337100.0],["2019-02-13",10.896,11.0385,10.5859,10.7451,24615400.0],["2019-02-14",10.7283,10.9463,10.6613,10.8205,14555300.0],["2019-02-15",10.7703,10.896,10.6445,10.8541,12375800.0],["2019-02-19",10.9714,11.4743,10.9211,11.357,22809000.0],["2019-02-20",11.4659,11.7677,11.4156,11.533,28876700.0],["2019-02-21",11.4324,11.4324,11.072,11.1642,22343000.0],["2019-02-22",11.1055,11.1558,10.8289,10.9295,19355600.0],["2019-02-25",10.9547,10.9966,10.5356,10.5691,24918500.0],["2019-02-26",10.544,10.5942,10.2422,10.5523,23533900.0],["2019-02-27",10.6026,10.6026,10.3177,10.4769,20619200.0],["2019-02-28",10.4937,10.611,10.4266,10.5942,11025400.0],["2019-03-01",10.4266,10.6026,10.2506,10.3177,14306900.0],["2019-03-04",10.2841,10.5188,10.2087,10.4853,13053000.0],["2019-03-05",10.4015,10.6529,10.3931,10.6445,11031600.0],["2019-03-06",10.6278,10.6278,10.3596,10.3931,13306100.0],["2019-03-07",10.3512,10.611,10.3428,10.5859,12757500.0],["2019-03-08",10.7786,10.896,10.6278,10.8373,17763700.0],["2019-03-11",11.1139,11.3067,10.9044,11.0469,25710900.0],["2019-03-12",11.0385,11.1139,10.9547,11.0888,13550500.0],["2019-03-13",11.2061,11.2312,11.072,11.1893,13638400.0],["2019-03-14",10.9379,11.0133,10.8289,10.9882,10409800.0],["2019-03-15",11.0888,11.1055,10.8708,10.896,25960200.0],["2019-03-18",10.8876,11.072,10.8122,10.8541,12457600.0],["2019-03-19",10.9463,10.9714,10.7284,10.7619,9858800.0],["2019-03-20",10.72,11.0804,10.5942,10.9882,15814900.0],["2019-03-21",11.0049,11.1474,10.896,11.1307,17031300.0],["2019-03-22",11.0804,11.4827,11.0469,11.4575,22320100.0],["2019-03-25",11.5246,11.994,11.4743,11.9604,28809200.0],["2019-03-26",11.8096,12.17,11.7509,12.1532,21072500.0],["2019-03-27",12.17,12.1867,11.9018,11.9437,13092900.0],["2019-03-28",11.6922,11.818,11.5078,11.6336,15918100.0],["2019-03-29",11.8012,11.8012,11.4827,11.4911,11198100.0],["2019-04-01",11.4911,11.5414,11.1474,11.2648,16590400.0],["2019-04-02",11.2396,11.3653,11.2145,11.2815,14418600.0],["2019-04-03",11.3653,11.3653,11.1055,11.1474,11674900.0],["2019-04-04",11.0468,11.3737,10.9463,11.3653,9906700.0],["2019-04-05",11.3486,11.3653,11.2312,11.3067,7054000.0],["2019-04-08",11.4995,11.4995,11.2899,11.3318,7690800.0],["2019-04-09",11.4073,11.5078,11.3402,11.4994,9464400.0],["2019-04-10",11.6,11.7006,11.3486,11.3905,10914600.0],["2019-04-11",11.2815,11.3905,11.1642,11.2731,11055400.0],["2019-04-12",11.3067,11.3905,11.1893,11.248,11987200.0],["2019-04-15",11.1726,11.4659,11.1558,11.424,12427600.0],["2019-04-16",11.3234,11.357,11.0636,11.139,11554700.0],["2019-04-17",11.1977,11.2145,10.9798,11.0636,13455900.0],["2019-04-18",11.0636,11.2899,10.9882,11.0804,8834600.0],["2019-04-22",11.1307,11.1307,10.8457,10.8708,7143700.0],["2019-04-23",10.7786,10.8625,10.6864,10.7367,10054800.0],["2019-04-24",10.7116,10.8876,10.5775,10.7535,8761800.0],["2019-04-25",10.7703,10.9463,10.6697,10.7619,14148800.0],["2019-04-26",10.8541,10.9547,10.8122,10.896,6745900.0],["2019-04-29",10.8625,10.8792,10.5859,10.611,9051700.0],["2019-04-30",10.611,10.7703,10.5942,10.6613,13161400.0],["2019-05-01",10.6445,10.7786,10.3512,10.5523,22019400.0],["2019-05-02",10.4685,10.7032,10.4015,10.4853,13998700.0],["2019-05-03",10.611,10.6613,10.4769,10.5523,11576700.0],["2019-05-06",10.5859,10.5942,10.4937,10.5607,6686200.0],["2019-05-07",10.5691,10.7283,10.4937,10.6613,12885400.0],["2019-05-08",10.7284,10.9044,10.4266,10.5356,14912200.0],["2019-05-09",10.5607,10.6529,10.3596,10.3679,10320100.0],["2019-05-10",10.4015,10.4434,10.0578,10.0578,14267000.0],["2019-05-13",10.1584,10.3428,10.0746,10.3177,14893700.0],["2019-05-14",10.2841,10.5021,10.2171,10.4434,12208100.0],["2019-05-15",10.5272,10.5775,10.3931,10.4769,11132600.0],["2019-05-16",10.4099,10.4182,10.15,10.2087,13565900.0],["2019-05-17",10.1416,10.2841,10.0662,10.2422,11471500.0],["2019-05-20",10.2255,10.3596,10.1836,10.2255,6608300.0],["2019-05-21",10.1668,10.2003,9.9908,10.1584,11404500.0],["2019-05-22",10.1919,10.2003,9.907,10.0075,12847100.0],["2019-05-23",10.0746,10.259,10.0243,10.0243,13787100.0],["2019-05-24",10.0578,10.0578,9.8483,10.0159,11025500.0],["2019-05-28",9.8064,9.9321,9.7645,9.8399,10656200.0],["2019-05-29",9.8315,10.0327,9.8315,9.8483,11073100.0],["2019-05-30",9.8903,9.9829,9.8062,9.9156,9274600.0],["2019-05-31",10.1006,10.4791,10.0838,10.4454,18191900.0],["2019-06-03",10.5884,11.0762,10.5716,11.0089,25227100.0],["2019-06-04",10.9164,11.1266,10.8491,11.1098,14788000.0],["2019-06-05",11.3117,11.3873,10.8827,11.1266,18005200.0],["2019-06-06",11.1098,11.4967,11.0425,11.3621,20800800.0],["2019-06-07",11.4294,11.5219,11.3201,11.3873,16418200.0],["2019-06-10",11.1435,11.3369,11.1014,11.3117,9088700.0],["2019-06-11",11.2444,11.4799,11.2191,11.3958,10275100.0],["2019-06-12",11.463,11.5976,11.4378,11.5471,16699700.0],["2019-06-13",11.5471,11.6733,11.4126,11.6565,11794400.0],["2019-06-14",11.7826,11.8331,11.564,11.6901,14865000.0],["2019-06-17",11.6817,11.9256,11.6144,11.9004,12948800.0],["2019-06-18",12.0349,12.1443,11.8247,12.0854,19722100.0],["2019-06-19",11.8667,12.2284,11.7574,12.1779,22488300.0],["2019-06-20",12.5564,13.103,12.548,12.8675,31598900.0],["2019-06-21",12.8675,13.2124,12.775,13.1198,26988900.0],["2019-06-24",13.2208,13.6833,13.1787,13.6581,28200600.0],["2019-06-25",13.7086,13.8347,13.2208,13.4647,29053900.0],["2019-06-26",12.8255,13.4562,12.8003,13.3385,20379200.0],["2019-06-27",13.1198,13.246,12.9096,13.2039,20579600.0],["2019-06-28",13.2796,13.3385,13.0441,13.2628,11320500.0],["2019-07-01",12.7834,12.8675,12.4891,12.6068,21408600.0],["2019-07-02",12.7162,13.2376,12.6825,13.1114,20287000.0],["2019-07-03",13.2544,13.3553,13.0526,13.3553,10343200.0],["2019-07-05",13.0357,13.3385,12.8003,13.288,15577600.0],["2019-07-08",13.3469,13.4226,13.1619,13.3385,11664400.0],["2019-07-09",13.2376,13.5488,13.1955,13.4983,11957400.0],["2019-07-10",13.6833,13.9272,13.5067,13.8936,18622700.0],["2019-07-11",13.8515,14.0281,13.7254,13.7842,15834300.0],["2019-07-12",13.8515,13.9272,13.7001,13.8852,11436800.0],["2019-07-15",13.9356,14.0281,13.6497,13.7422,11321700.0],["2019-07-16",13.6244,13.7927,13.4142,13.5488,11751400.0],["2019-07-17",13.6329,14.087,13.5824,14.0534,17923800.0],["2019-07-18",14.0029,14.6,13.8599,14.4823,23548300.0],["2019-07-19",14.3561,14.7009,14.3225,14.4739,24499300.0],["2019-07-22",14.4486,14.6337,14.3814,14.5832,14146800.0],["2019-07-23",14.4234,14.6925,14.3477,14.5412,15282600.0],["2019-07-24",14.6337,14.7178,14.5412,14.5916,11156600.0],["2019-07-25",14.5412,14.6253,14.2132,14.3309,15720300.0],["2019-07-26",14.3561,14.4823,14.2888,14.3477,11356000.0],["2019-07-29",14.4318,14.4823,14.272,14.4739,12651900.0],["2019-07-30",14.4907,14.558,14.2804,14.3057,14595200.0],["2019-07-31",14.2973,14.3309,13.4226,13.6749,33657800.0],["2019-08-01",13.3301,14.3814,13.3133,14.2552,24866200.0],["2019-08-02",14.1795,14.5496,14.1711,14.2216,13351400.0],["2019-08-05",14.7094,15.0878,14.6673,14.7935,25872400.0],["2019-08-06",14.6757,15.0626,14.5916,14.7766,14784100.0],["2019-08-07",15.113,15.5083,15.1046,15.1803,24740400.0],["2019-08-08",14.8944,15.3569,14.7682,15.2981,18423300.0],["2019-08-09",15.2392,15.4495,15.1719,15.256,13364800.0],["2019-08-12",15.5756,15.6934,15.0374,15.1046,17441200.0],["2019-08-13",15.4242,15.4747,14.7094,15.2308,24836800.0],["2019-08-14",15.3906,15.4747,15.1719,15.2897,19007200.0],["2019-08-15",15.256,15.4663,15.1299,15.4663,13567300.0],["2019-08-16",15.2981,15.4915,15.1551,15.4663,17414100.0],["2019-08-19",15.1635,15.4831,15.0374,15.2224,23456900.0],["2019-08-20",15.3065,15.7438,15.2897,15.7186,13833800.0],["2019-08-21",15.5924,15.7859,15.4831,15.6765,10335300.0],["2019-08-22",15.6008,15.8027,15.5588,15.7606,10077000.0],["2019-08-23",15.8447,16.1895,15.7522,16.097,18236700.0],["2019-08-26",16.1895,16.383,16.0045,16.1811,13719500.0],["2019-08-27",16.2568,16.6942,16.2568,16.6269,19094900.0],["2019-08-28",16.6269,16.8792,16.4671,16.7699,18486800.0],["2019-08-29",16.7277,16.7277,16.1631,16.2474,21123100.0],["2019-08-30",16.0788,16.4328,16.0451,16.3316,13907800.0],["2019-09-03",16.517,16.5845,16.2979,16.3654,19724200.0],["2019-09-04",16.3316,16.7614,16.2389,16.7446,12606100.0],["2019-09-05",16.3401,16.4075,15.2361,15.5058,29138400.0],["2019-09-06",15.4974,15.7333,15.0507,15.0592,25964100.0],["2019-09-09",15.0929,15.1097,14.4693,14.6715,20406100.0],["2019-09-10",14.4861,14.8148,14.267,14.5367,17985900.0],["2019-09-11",14.503,14.8906,14.4777,14.6125,16398700.0],["2019-09-12",15.0929,15.2698,14.4103,14.4355,21635600.0],["2019-09-13",14.6209,14.6715,14.3513,14.5198,23079800.0],["2019-09-16",14.621,14.7052,14.3429,14.4103,20107700.0],["2019-09-17",14.6041,15.312,14.5535,15.1856,22775200.0],["2019-09-18",15.1519,15.2193,14.4945,14.8653,17125400.0],["2019-09-19",15.0339,15.4637,15.0339,15.4215,17436100.0],["2019-09-20",15.4552,15.5648,15.0592,15.5311,19547000.0],["2019-09-23",15.6322,15.7502,15.5226,15.6743,13556200.0],["2019-09-24",15.5732,15.885,15.4384,15.8513,15868600.0],["2019-09-25",15.7586,15.8092,15.1603,15.3204,13268100.0],["2019-09-26",15.4131,15.4889,15.2108,15.253,8714200.0],["2019-09-27",14.9496,15.0676,14.7895,14.9412,13239600.0],["2019-09-30",14.5788,14.7895,14.326,14.6041,14847500.0],["2019-10-01",14.4608,14.8232,14.3513,14.5114,17963300.0],["2019-10-02",14.6715,14.8485,14.4608,14.6378,18387000.0],["2019-10-03",14.6631,15.1097,14.4945,14.5451,14868000.0],["2019-10-04",14.5283,14.9749,14.4945,14.958,11481800.0],["2019-10-07",14.8569,15.0507,14.7558,14.8485,8098000.0],["2019-10-08",15.1181,15.3457,15.0254,15.2193,10774500.0],["2019-10-09",15.1181,15.2108,14.9327,15.0592,8088800.0],["2019-10-10",15.0592,15.1266,14.7474,15.0929,14575500.0],["2019-10-11",14.9412,14.9496,14.2839,14.326,19555700.0],["2019-10-14",14.326,14.5788,14.326,14.4103,7369500.0],["2019-10-15",14.326,14.3934,13.9889,14.0395,17788300.0],["2019-10-16",14.1322,14.2839,13.9468,14.2754,10243500.0],["2019-10-17",14.1827,14.6209,14.1659,14.4018,9878900.0],["2019-10-18",14.5788,14.6547,14.3344,14.4861,8293900.0],["2019-10-21",14.4777,14.5535,14.1153,14.1827,8589100.0],["2019-10-22",14.2502,14.3091,13.8457,13.9889,12495000.0],["2019-10-23",14.149,14.2417,13.9046,13.9636,10640400.0],["2019-10-24",14.0142,14.5114,13.9721,14.4693,14535200.0],["2019-10-25",14.7895,14.8569,14.3597,14.4945,9809000.0],["2019-10-28",14.326,14.3513,14.0226,14.09,10432600.0],["2019-10-29",13.9468,14.2164,13.8457,14.1322,8695500.0],["2019-10-30",14.1406,14.3766,13.9468,14.3681,11504000.0],["2019-10-31",14.5704,14.7305,14.4608,14.6294,13051200.0],["2019-11-01",14.5114,14.5957,14.2502,14.3344,12848800.0],["2019-11-04",14.2586,14.3513,14.0142,14.0226,12562000.0],["2019-11-05",13.7698,13.9805,13.635,13.9384,18002900.0],["2019-11-06",14.2333,14.4608,14.1406,14.2417,13262200.0],["2019-11-07",14.2417,14.2417,13.6518,13.7867,15795300.0],["2019-11-08",13.6771,13.9299,13.5928,13.7951,14316000.0],["2019-11-11",13.7698,13.9636,13.753,13.8035,9757300.0],["2019-11-12",13.7782,13.9131,13.5423,13.8541,11934900.0],["2019-11-13",13.9889,14.1659,13.9889,14.0395,12264100.0],["2019-11-14",14.1575,14.1996,13.9973,14.0395,8306300.0],["2019-11-15",13.9805,14.09,13.9046,13.9636,7947800.0],["2019-11-18",13.9468,14.3007,13.9131,14.2333,12226300.0],["2019-11-19",14.1659,14.4524,14.1575,14.3681,9453500.0],["2019-11-20",14.3681,14.5114,14.1659,14.3176,10160800.0],["2019-11-21",14.326,14.4187,13.9636,14.0226,10660700.0],["2019-11-22",14.1069,14.1238,13.8794,13.8962,7212200.0],["2019-11-25",13.8372,14.0648,13.7361,13.8457,8661200.0],["2019-11-26",13.8372,14.2502,13.7867,14.208,10096300.0],["2019-11-27",14.09,14.1322,13.9384,14.0732,6520400.0],["2019-11-29",14.1746,14.2507,14.0647,14.2,5515900.0],["2019-12-02",14.1662,14.3859,14.1408,14.276,11605300.0],["2019-12-03",14.6057,15.0368,14.5296,14.6057,16549400.0],["2019-12-04",14.5803,14.6902,14.3775,14.3944,10131000.0],["2019-12-05",14.4705,14.631,14.4113,14.5043,8687700.0],["2019-12-06",14.276,14.462,14.2169,14.276,8180600.0],["2019-12-09",14.369,14.5381,14.1915,14.2422,8946600.0],["2019-12-10",14.3268,14.5127,14.3014,14.4874,12644500.0],["2019-12-11",14.6057,15.0283,14.5719,14.8931,14640500.0],["2019-12-12",15.0452,15.1974,14.6564,14.8424,12194100.0],["2019-12-13",14.7494,14.9353,14.6395,14.8593,10721200.0],["2019-12-16",14.9438,14.9438,14.5719,14.724,7813400.0],["2019-12-17",14.6649,14.8085,14.6141,14.6987,9722100.0],["2019-12-18",14.7832,15.1635,14.7156,15.1551,15938800.0],["2019-12-19",15.1551,15.2143,14.8339,14.9691,8380700.0],["2019-12-20",14.9184,15.0283,14.7156,14.7494,9077300.0],["2019-12-23",14.8593,15.0621,14.7747,15.0114,8634100.0],["2019-12-24",15.0452,15.4847,15.0114,15.4763,8174000.0],["2019-12-26",15.6369,15.6876,15.3833,15.5185,9372500.0],["2019-12-27",15.4847,15.62,15.3664,15.527,9047000.0],["2019-12-30",15.5608,15.789,15.4932,15.7299,9560900.0],["2019-12-31",15.8397,15.9158,15.6369,15.7129,9210900.0],["2020-01-02",15.8144,15.8989,15.527,15.6284,7096800.0],["2020-01-03",16.0003,16.0257,15.5777,15.696,13759300.0],["2020-01-06",16.0426,16.0679,15.527,15.5439,14286900.0],["2020-01-07",15.5439,15.6622,15.3241,15.6115,12084100.0],["2020-01-08",15.6453,15.6453,14.9691,15.0621,14582200.0],["2020-01-09",14.8931,15.0452,14.7578,14.8762,11537900.0],["2020-01-10",14.9353,15.1804,14.8762,15.0875,8361600.0],["2020-01-13",15.0199,15.0283,14.7325,14.7494,8410700.0],["2020-01-14",14.6226,14.8762,14.5888,14.8424,10064900.0],["2020-01-15",15.0029,15.1974,14.8424,15.1297,10450300.0],["2020-01-16",15.2143,15.2988,14.9945,15.2903,10178800.0],["2020-01-17",15.3241,15.3918,15.0114,15.172,9789200.0],["2020-01-21",15.1804,15.5101,15.1551,15.5101,14625700.0],["2020-01-22",15.5016,15.5524,15.358,15.4594,10563200.0],["2020-01-23",15.3918,15.789,15.3664,15.5777,13182200.0],["2020-01-24",15.5946,15.8482,15.5101,15.8144,14750800.0],["2020-01-27",16.0595,16.2032,15.5946,15.7383,21295700.0],["2020-01-28",15.5524,15.6369,15.0875,15.2143,16125200.0],["2020-01-29",15.2903,15.5524,15.1551,15.527,8479500.0],["2020-01-30",15.5693,15.7637,15.4256,15.5862,13839700.0],["2020-01-31",15.62,15.8397,15.5693,15.6538,11002500.0],["2020-02-03",15.527,15.5946,15.2903,15.4509,11758500.0],["2020-02-04",15.2227,15.341,14.9015,15.2312,15578600.0],["2020-02-05",15.2143,15.3579,15.1804,15.2312,7388300.0],["2020-02-06",15.3157,15.6284,15.2565,15.5101,7471800.0],["2020-02-07",15.5946,15.6876,15.2819,15.3749,8733600.0],["2020-02-10",15.434,15.6538,15.3495,15.5777,8164900.0],["2020-02-11",15.527,15.7552,15.434,15.5862,10385000.0],["2020-02-12",15.6453,15.789,15.3833,15.5608,11832200.0],["2020-02-13",15.7045,16.2032,15.6791,16.0003,15270200.0],["2020-02-14",16.0595,16.6765,16.0003,16.6681,20194400.0],["2020-02-18",16.7779,17.4541,16.6934,17.395,27961900.0],["2020-02-19",17.5894,17.7838,17.2428,17.75,20183200.0],["2020-02-20",17.6992,18.012,17.5133,17.5556,16593500.0],["2020-02-21",18.1303,18.2656,17.8937,18.1219,19956000.0],["2020-02-24",19.0178,19.077,18.367,18.6206,29354200.0],["2020-02-25",18.3416,18.6628,17.9528,17.9613,26511700.0],["2020-02-26",17.75,18.0712,17.657,17.826,18550700.0],["2020-02-27",18.1313,18.1907,16.6897,16.7745,28277900.0],["2020-02-28",15.5617,16.2232,15.2904,16.1469,40581500.0],["2020-03-02",16.4692,16.9101,16.2317,16.8423,25295800.0],["2020-03-03",17.1137,18.0381,16.7066,17.4868,32518300.0],["2020-03-04",17.8091,17.8515,17.0967,17.4275,23388100.0],["2020-03-05",17.7073,18.1144,17.4953,17.9448,27916600.0],["2020-03-06",18.2501,18.513,17.3172,18.0041,28052900.0],["2020-03-09",17.3935,17.7243,16.8762,16.9017,23635700.0],["2020-03-10",17.0034,17.3257,16.1893,16.8508,23015800.0],["2020-03-11",16.5624,16.8762,15.6974,15.9349,22061600.0],["2020-03-12",14.3914,15.2649,13.1194,14.3151,33552400.0],["2020-03-13",14.7985,14.9342,12.7717,13.289,31110800.0],["2020-03-16",11.2028,14.5441,10.7278,13.8487,36620600.0],["2020-03-17",13.7469,15.7653,13.6791,15.019,32058700.0],["2020-03-18",14.4847,15.248,13.1024,13.4671,30257400.0],["2020-03-19",13.1702,15.1292,11.8727,13.6367,22990000.0],["2020-03-20",14.1285,14.4169,13.1787,13.4671,20170900.0],["2020-03-23",13.908,15.1547,13.8826,14.3575,33801100.0],["2020-03-24",15.9264,16.766,15.3752,16.537,34579500.0],["2020-03-25",16.2656,16.7321,15.6211,16.2063,30961900.0],["2020-03-26",16.5709,17.1137,15.867,16.6048,24263100.0],["2020-03-27",16.1978,16.7745,16.0791,16.3165,22450000.0],["2020-03-30",16.2826,16.6472,15.9264,16.3589,22511900.0],["2020-03-31",15.9943,16.2571,15.4939,15.5363,19294400.0],["2020-04-01",15.6126,16.2656,15.4854,16.0027,18073100.0],["2020-04-02",16.1978,17.4953,16.0875,16.8338,24917600.0],["2020-04-03",16.7405,17.2748,16.7405,16.9186,14226600.0],["2020-04-06",17.3851,17.9193,17.1561,17.4275,17449100.0],["2020-04-07",17.3766,17.4953,16.8423,17.2239,16499800.0],["2020-04-08",17.1137,17.4444,16.9441,17.3087,11599500.0],["2020-04-09",17.7328,19.1405,17.5631,19.0896,31768100.0],["2020-04-13",19.0812,20.9977,18.8691,20.667,32986800.0],["2020-04-14",20.6076,21.2437,20.2175,20.7179,33199200.0],["2020-04-15",20.1327,20.9384,19.8868,20.7518,20342200.0],["2020-04-16",20.7773,21.2946,20.6585,21.2013,19300400.0],["2020-04-17",19.8783,20.9045,19.6324,20.8112,28513300.0],["2020-04-20",20.6161,21.5999,20.6161,21.1334,18048000.0],["2020-04-21",20.438,21.3115,20.3956,21.0486,17345500.0],["2020-04-22",21.7525,22.5412,21.6847,22.4564,21021400.0],["2020-04-23",22.8465,24.1695,22.5327,22.6769,30865400.0],["2020-04-24",23.1094,23.4656,22.7278,22.9822,27620500.0],["2020-04-27",22.9398,23.2027,22.2868,22.838,15222800.0],["2020-04-28",22.4479,23.0246,22.0578,22.8635,17129300.0],["2020-04-29",22.626,22.9313,21.9815,22.5158,20809600.0],["2020-04-30",22.1341,22.5242,21.4811,21.8119,17781500.0],["2020-05-01",21.4387,22.9822,21.337,22.838,19597900.0],["2020-05-04",23.1518,23.4825,22.8465,23.2196,16474300.0],["2020-05-05",23.1348,23.9914,22.8295,23.9066,16835400.0],["2020-05-06",23.6861,23.8218,22.397,22.5242,17043600.0],["2020-05-07",22.8974,23.4486,22.5921,23.1179,16302200.0],["2020-05-08",23.2705,23.6522,23.1009,23.2281,12732300.0],["2020-05-11",23.084,23.2027,21.973,22.0663,19131600.0],["2020-05-12",22.3292,22.6345,21.9985,22.0833,13108900.0],["2020-05-13",22.5412,22.5921,21.6762,22.1511,12920900.0],["2020-05-14",22.1341,23.1942,22.1341,23.0161,17395100.0],["2020-05-15",23.4656,23.8302,23.1094,23.7794,19240600.0],["2020-05-18",23.8133,23.9405,22.838,23.067,17282900.0],["2020-05-19",23.3384,23.9574,23.2451,23.8302,17810600.0],["2020-05-20",23.9914,24.0507,23.084,23.1094,16291200.0],["2020-05-21",22.8635,22.8719,21.7186,22.2698,22018800.0],["2020-05-22",22.5582,22.8635,22.2444,22.3207,11271100.0],["2020-05-26",21.9645,21.9645,20.8451,20.9723,30232600.0],["2020-05-27",19.8868,20.3532,19.5561,20.2854,37015100.0],["2020-05-28",20.8808,21.0764,20.2514,20.3704,19102000.0],["2020-05-29",20.9658,21.0169,20.3789,20.413,20309100.0],["2020-06-01",20.498,21.0849,20.498,21.0764,16352500.0],["2020-06-02",21.1104,21.1189,20.1238,20.3704,16069500.0],["2020-06-03",19.8516,20.1323,19.3328,19.7495,23448500.0],["2020-06-04",20.2599,20.43,19.7155,19.9282,21961100.0],["2020-06-05",19.1372,19.8176,18.8225,19.8091,28169100.0],["2020-06-08",19.7666,20.0557,19.4689,20.0387,15541600.0],["2020-06-09",20.498,20.8467,20.2344,20.6937,21508000.0],["2020-06-10",21.0679,21.4336,20.1153,21.3316,21908200.0],["2020-06-11",21.6122,22.029,20.1068,20.6766,30986200.0],["2020-06-12",20.9658,21.187,20.3364,20.4725,15344600.0],["2020-06-15",19.9877,21.1104,19.639,21.0424,15853500.0],["2020-06-16",20.7702,21.187,20.515,20.7362,16296600.0],["2020-06-17",20.8212,21.0849,20.498,20.6256,9236700.0],["2020-06-18",20.5831,20.7787,20.2769,20.3619,12574700.0],["2020-06-19",20.6256,21.1274,20.498,20.8297,19198700.0],["2020-06-22",21.3571,21.995,21.272,21.6463,17414300.0],["2020-06-23",22.0715,22.2671,21.6888,21.8419,16212000.0],["2020-06-24",21.8419,22.3267,21.5612,21.8674,19762900.0],["2020-06-25",21.8844,21.978,21.5442,21.8844,10068700.0],["2020-06-26",21.8079,22.08,21.4081,22.0035,12116300.0],["2020-06-29",22.114,22.2757,21.9099,22.2246,10296300.0],["2020-06-30",22.1651,22.9986,21.9865,22.9136,15373000.0],["2020-07-01",22.9476,22.9476,22.012,22.803,15634500.0],["2020-07-02",22.6244,22.9221,22.3437,22.3437,12824100.0],["2020-07-06",22.7349,22.9561,22.4202,22.6329,11302100.0],["2020-07-07",22.5818,23.1432,22.4117,22.9816,12200500.0],["2020-07-08",23.4324,23.7641,23.2112,23.577,17430100.0],["2020-07-09",23.8151,23.8577,22.9561,23.4664,13002700.0],["2020-07-10",23.5089,23.6961,22.9391,23.0581,11545900.0],["2020-07-13",23.3814,23.5259,22.1481,22.2246,15524700.0],["2020-07-14",22.1566,23.0241,22.0715,23.0071,12752400.0],["2020-07-15",22.8795,23.0496,22.4032,23.0411,14009700.0],["2020-07-16",22.8115,23.0411,22.4458,22.7009,11708600.0],["2020-07-17",22.9986,23.3133,22.7605,23.2538,12309100.0],["2020-07-20",23.4834,23.9597,23.4834,23.9172,15059200.0],["2020-07-21",24.4615,24.5296,23.9427,24.0108,17387600.0],["2020-07-22",24.368,24.402,23.9002,24.2574,13559000.0],["2020-07-23",24.2489,24.5551,23.4494,23.8066,17493600.0],["2020-07-24",23.9172,24.2234,23.8406,24.1894,13356700.0],["2020-07-27",25.0909,25.6863,25.0144,25.4397,28270100.0],["2020-07-28",25.0909,25.4227,24.8443,25.1675,16893900.0],["2020-07-29",25.3121,25.3631,24.1468,24.4786,26171200.0],["2020-07-30",23.7301,24.351,23.4069,24.0278,16071000.0],["2020-07-31",24.4275,24.6912,24.0363,24.5891,19799100.0],["2020-08-03",24.4956,24.5551,23.9682,24.4275,11518500.0],["2020-08-04",24.47,25.3886,24.1128,25.3036,25658100.0],["2020-08-05",25.9415,26.1031,25.0909,25.3801,23273200.0],["2020-08-06",25.5502,25.6098,24.7337,25.0909,15355600.0],["2020-08-07",24.6657,24.9634,24.1894,24.5551,14680500.0],["2020-08-10",24.9464,25.4567,24.351,24.4275,15880400.0],["2020-08-11",23.0496,23.4494,22.0035,22.3267,36281600.0],["2020-08-12",22.9391,23.0071,22.1651,22.2671,21879300.0],["2020-08-13",22.6329,23.3388,22.5393,23.0837,15115100.0],["2020-08-14",23.0752,23.1687,22.5818,22.9561,12635500.0],["2020-08-17",25.193,25.7459,24.9208,25.6268,53950500.0],["2020-08-18",26.5369,26.5539,25.2951,25.5502,39322100.0],["2020-08-19",25.5587,25.7884,24.4956,24.6487,31732600.0],["2020-08-20",24.7252,25.5077,24.5891,25.4737,22129800.0],["2020-08-21",25.2695,25.3291,24.6146,24.9293,16352200.0],["2020-08-24",25.3291,25.3631,24.6061,24.6402,16812000.0],["2020-08-25",24.5296,24.6146,23.9172,24.453,17442900.0],["2020-08-26",24.1894,24.9974,24.1468,24.9804,17248100.0],["2020-08-27",25.3971,25.4312,24.0788,24.3084,23211000.0],["2020-08-28",24.914,25.204,24.7776,24.9055,19533800.0],["2020-08-31",25.1443,25.5708,24.9737,25.2893,14248100.0],["2020-09-01",25.8181,25.8693,24.7178,25.0164,17067800.0],["2020-09-02",24.8799,25.2893,24.3937,25.2552,16837200.0],["2020-09-03",25.0164,25.3234,24.3852,24.9567,17762300.0],["2020-09-04",24.7178,24.9908,23.9502,24.7776,21446400.0],["2020-09-08",24.334,25.4514,24.0952,24.9055,17738400.0],["2020-09-09",25.1699,26.0996,25.1187,25.9802,20488800.0],["2020-09-10",26.2531,26.3299,25.5622,25.6817,16170300.0],["2020-09-11",25.8437,26.0825,25.2552,25.3746,12573900.0],["2020-09-14",25.6134,25.8437,25.0931,25.5281,15620200.0],["2020-09-15",25.8096,26.0484,25.4684,25.5793,12552500.0],["2020-09-16",25.8011,25.8949,25.2381,25.5793,20832900.0],["2020-09-17",25.187,25.187,24.5729,24.8543,26331800.0],["2020-09-18",24.9908,25.2126,24.6155,24.6411,26962200.0],["2020-09-21",24.2232,24.4705,23.7199,24.044,17428200.0],["2020-09-22",24.1293,24.4279,23.9843,24.2402,14621800.0],["2020-09-23",23.9587,23.9929,23.012,23.1485,24139900.0],["2020-09-24",22.9182,23.6858,22.884,23.5835,20435400.0],["2020-09-25",23.4982,23.754,23.2508,23.6261,9425000.0],["2020-09-28",23.882,23.9161,23.4129,23.6773,12539500.0],["2020-09-29",23.8564,24.2914,23.7711,24.1208,12446300.0],["2020-09-30",23.9843,24.2146,23.7114,23.9758,14891900.0],["2020-10-01",24.2146,24.3511,23.9417,24.1037,10354300.0],["2020-10-02",24.044,24.2146,23.7284,23.7882,9876500.0],["2020-10-05",23.8905,24.5131,23.8564,24.1976,10678100.0],["2020-10-06",24.2317,24.3426,23.0632,23.0802,18523000.0],["2020-10-07",23.3617,23.4811,22.9267,22.9864,18348800.0],["2020-10-08",23.1314,23.4726,22.9438,23.2593,13403500.0],["2020-10-09",23.6858,23.9246,23.4726,23.9246,14495600.0],["2020-10-12",23.8393,24.044,23.7114,23.9161,9850800.0],["2020-10-13",23.7114,23.9331,23.1826,23.8479,12480100.0],["2020-10-14",24.0526,24.3852,23.8393,24.1464,10590400.0],["2020-10-15",23.8564,23.9502,23.5067,23.6687,10762300.0],["2020-10-16",23.7626,23.7882,23.4555,23.5152,8982300.0],["2020-10-19",23.7285,23.8564,23.0291,23.0461,12823200.0],["2020-10-20",23.1314,23.2679,22.8926,23.0888,14482500.0],["2020-10-21",23.2679,23.4811,23.1143,23.3446,11122900.0],["2020-10-22",23.0802,23.1143,22.6452,22.9352,13605100.0],["2020-10-23",22.8414,22.9779,22.6964,22.867,9636100.0],["2020-10-26",22.6793,23.1826,22.6708,22.7135,10261900.0],["2020-10-27",22.7391,23.1314,22.6196,23.1058,10690900.0],["2020-10-28",22.5599,22.6538,21.9288,22.1079,22178900.0],["2020-10-29",21.8776,22.6623,21.8008,22.3211,15397100.0],["2020-10-30",22.5258,22.8329,21.9629,22.7988,14811100.0],["2020-11-02",23.0291,23.1996,22.6196,23.1655,15083200.0],["2020-11-03",23.4555,23.7796,23.2423,23.6943,14104900.0],["2020-11-04",23.6602,23.9673,23.3276,23.3873,14795700.0],["2020-11-05",24.2317,25.204,24.2061,25.0078,28536600.0],["2020-11-06",25.2125,25.2467,24.5217,24.624,13537500.0],["2020-11-09",23.2167,23.4043,22.2529,22.9438,47566200.0],["2020-11-10",22.9438,23.0376,22.0908,22.1249,23180600.0],["2020-11-11",22.0226,22.0397,21.6132,21.997,21293500.0],["2020-11-12",22.1932,22.3808,22.0311,22.0994,12843200.0],["2020-11-13",22.432,22.4661,22.0652,22.0823,11745300.0],["2020-11-16",22.0055,22.2017,21.7241,22.0567,17386200.0],["2020-11-17",22.0055,22.0908,21.6047,21.6388,18758000.0],["2020-11-18",21.5279,21.562,20.8285,20.8626,28709800.0],["2020-11-19",20.6153,20.8456,20.4788,20.6238,18249200.0],["2020-11-20",20.7432,21.0161,20.6153,20.7091,16705600.0],["2020-11-23",20.6067,20.6067,19.7367,19.822,36596300.0],["2020-11-24",19.2676,19.8306,19.2165,19.4382,43635600.0],["2020-11-25",19.7282,19.7965,19.3273,19.4723,36957100.0],["2020-11-27",19.2754,19.4552,19.0271,19.4295,16850100.0],["2020-11-30",19.2583,19.8748,19.1469,19.8149,24409200.0],["2020-12-01",20.4314,20.5513,20.0803,20.4057,26495200.0],["2020-12-02",20.5256,20.6369,20.2173,20.517,17684900.0],["2020-12-03",20.7054,20.7311,20.0632,20.2173,18347700.0],["2020-12-04",20.3372,20.38,19.9005,20.1231,17089900.0],["2020-12-07",20.1231,20.7225,20.0889,20.5085,18854800.0],["2020-12-08",20.6369,20.6455,20.3372,20.4657,13709100.0],["2020-12-09",20.3372,20.3886,19.8491,20.0033,20562600.0],["2020-12-10",20.1231,20.1831,19.6779,19.772,18028700.0],["2020-12-11",19.7635,19.9604,19.558,19.6094,13964400.0],["2020-12-14",19.6094,19.7549,19.1812,19.2155,14728600.0],["2020-12-15",19.558,19.8405,19.4466,19.5837,16036200.0],["2020-12-16",19.7035,19.8149,19.4038,19.7549,17231400.0],["2020-12-17",20.243,20.5855,20.0461,20.2002,20273900.0],["2020-12-18",20.2858,20.2858,19.9176,19.9262,14803000.0],["2020-12-21",19.9091,20.0461,19.6522,19.7121,20688200.0],["2020-12-22",19.695,19.7378,19.0613,19.284,19820200.0],["2020-12-23",19.3696,19.7207,19.3182,19.5494,11737800.0],["2020-12-24",19.5237,19.7292,19.4638,19.6094,4920100.0],["2020-12-28",20.1403,20.1574,19.5237,19.558,15946700.0],["2020-12-29",19.6607,19.9347,19.4809,19.6179,14663900.0],["2020-12-30",19.6693,19.9347,19.5665,19.9005,16046500.0],["2020-12-31",19.9091,19.9262,19.4381,19.5066,18088000.0],["2021-01-04",20.4228,21.2363,20.2259,21.0822,41044700.0],["2021-01-05",21.3476,21.3648,20.6284,20.791,30884800.0],["2021-01-06",20.6112,21.0394,20.4657,20.9794,30367800.0],["2021-01-07",21.0137,21.2877,20.7654,21.2106,18996000.0],["2021-01-08",20.7397,20.8681,20.1916,20.5256,25824800.0],["2021-01-11",20.1488,20.3629,20.0718,20.1403,21563700.0],["2021-01-12",20.2002,20.2687,19.8662,20.1574,22550300.0],["2021-01-13",20.2088,20.4657,20.1146,20.2088,17298500.0],["2021-01-14",20.1831,20.4742,20.1574,20.2773,15120900.0],["2021-01-15",20.1916,20.3201,19.7892,19.8149,16309900.0],["2021-01-19",19.9776,20.106,19.7892,20.0289,16575400.0],["2021-01-20",20.3201,20.517,20.1916,20.4057,17136400.0],["2021-01-21",20.4143,20.44,20.0461,20.2773,14076300.0],["2021-01-22",19.8491,20.2944,19.6265,20.0975,13121400.0],["2021-01-25",20.2088,20.3458,19.8748,20.0718,15448600.0],["2021-01-26",20.0718,20.1745,19.9005,19.9347,11643800.0],["2021-01-27",19.772,19.7892,18.7359,18.8301,32615300.0],["2021-01-28",19.2155,19.3096,18.9157,19.1469,23204400.0],["2021-01-29",19.6094,19.7635,19.0528,19.1555,25413900.0],["2021-02-01",19.635,19.6693,18.9586,19.3011,25095500.0],["2021-02-02",18.9586,19.284,18.7873,19.1298,15373500.0],["2021-02-03",19.1127,19.2497,18.9928,19.1298,11032200.0],["2021-02-04",18.7616,18.8815,18.3934,18.8301,17676700.0],["2021-02-05",18.9243,19.1641,18.7188,19.1213,17395800.0],["2021-02-08",19.3781,19.421,19.1726,19.2326,11633900.0],["2021-02-09",19.284,19.3011,19.0699,19.2069,12879100.0],["2021-02-10",19.3353,19.4381,19.1213,19.2754,11056700.0],["2021-02-11",19.3096,19.3268,18.9414,19.0014,12689500.0],["2021-02-12",18.8986,19.087,18.5903,18.9671,14573000.0],["2021-02-16",18.8301,18.9329,18.539,18.5818,18692700.0],["2021-02-17",18.2478,18.2478,17.6399,17.8368,35655500.0],["2021-02-18",17.8711,17.9738,17.3145,17.4001,29436500.0],["2021-02-19",17.4343,17.4943,16.8606,16.9377,38062300.0],["2021-02-22",17.1261,17.6398,17.0062,17.5799,28933900.0],["2021-02-23",17.5713,17.6142,16.9462,17.2631,22904400.0],["2021-02-24",17.1004,17.3145,16.8949,17.2117,17803400.0],["2021-02-25",16.9976,17.2973,16.578,16.6551,25862400.0],["2021-02-26",16.5433,16.5949,16.0357,16.0615,32846000.0],["2021-03-01",16.3454,16.5605,16.1733,16.3196,24088800.0],["2021-03-02",16.5089,17.1885,16.4744,17.0852,25720900.0],["2021-03-03",16.6981,16.8358,16.354,16.7755,21362600.0],["2021-03-04",16.7755,17.2057,16.5863,16.81,28469200.0],["2021-03-05",16.8702,17.0938,16.5261,17.068,20863100.0],["2021-03-08",17.0594,17.0852,16.6121,16.7755,14384800.0],["2021-03-09",17.2745,17.567,17.0766,17.1971,19423900.0],["2021-03-10",17.3519,17.4896,17.0336,17.3089,16621900.0],["2021-03-11",17.438,17.5842,17.2143,17.4724,14448800.0],["2021-03-12",17.1971,17.567,17.0508,17.481,12741900.0],["2021-03-15",17.6014,17.9455,17.481,17.8681,16161100.0],["2021-03-16",17.9283,17.9455,17.653,17.8165,12121800.0],["2021-03-17",17.7133,18.3585,17.5412,18.1778,20170700.0],["2021-03-18",17.9111,18.1778,17.8165,17.9455,13132100.0],["2021-03-19",18.023,18.0574,17.7993,18.0316,24422100.0],["2021-03-22",17.8423,17.9627,17.7133,17.7391,12354400.0],["2021-03-23",17.6874,17.6874,17.2229,17.4122,17602100.0],["2021-03-24",17.4208,17.4466,17.1713,17.3433,16838800.0],["2021-03-25",17.2401,17.2831,16.7841,16.9734,23092500.0],["2021-03-26",16.8702,17.2057,16.8702,17.2057,20956700.0],["2021-03-29",17.1455,17.3777,16.8272,17.3433,17532700.0],["2021-03-30",16.939,16.9906,16.7239,16.7841,14899400.0],["2021-03-31",16.9046,17.2745,16.7583,17.0336,14160100.0],["2021-04-01",17.2917,17.5584,17.1541,17.524,13040600.0],["2021-04-05",17.9197,17.9713,17.5068,17.7477,19371200.0],["2021-04-06",17.9627,18.195,17.7993,17.9627,18430800.0],["2021-04-07",17.9885,18.023,17.7133,17.7821,12997200.0],["2021-04-08",18.0402,18.2036,17.9713,18.2036,19201900.0],["2021-04-09",18.066,18.2982,17.9713,18.2466,14054100.0],["2021-04-12",18.1864,18.2036,17.9369,18.0574,15850900.0],["2021-04-13",18.195,18.4703,18.0402,18.152,21067000.0],["2021-04-14",18.1692,18.281,18.0746,18.1606,13973900.0],["2021-04-15",18.4015,19.0983,18.3671,18.909,22947900.0],["2021-04-16",19.2532,19.2962,18.9435,19.1241,22401000.0],["2021-04-19",19.1585,19.2704,18.9435,19.0209,13797000.0],["2021-04-20",18.9607,19.322,18.909,19.2704,15561700.0],["2021-04-21",19.3392,19.6661,19.2962,19.5629,13479700.0],["2021-04-22",19.3908,19.408,19.1241,19.279,14527200.0],["2021-04-23",19.408,19.4682,19.0553,19.1069,11583100.0],["2021-04-26",19.1155,19.1843,18.9349,19.0639,8943000.0],["2021-04-27",19.0553,19.0553,18.5735,18.6166,15740400.0],["2021-04-28",18.4961,18.8488,18.3413,18.7198,17101500.0],["2021-04-29",18.6682,18.7112,18.1606,18.3671,20897100.0],["2021-04-30",18.3068,18.5133,18.195,18.281,13664100.0],["2021-05-03",18.5649,19.2101,18.5133,19.1241,17421100.0],["2021-05-04",19.0295,19.3994,18.7198,18.9349,16850300.0],["2021-05-05",19.1757,19.1757,18.9521,19.1413,13395800.0],["2021-05-06",19.4252,20.3027,19.4166,20.2597,34497200.0],["2021-05-07",20.6124,20.7845,20.2941,20.578,24229400.0],["2021-05-10",20.8447,21.0254,20.578,20.5866,19519200.0],["2021-05-11",20.1995,20.6726,20.122,20.6038,13963000.0],["2021-05-12",20.6038,20.8017,20.1565,20.2425,14419600.0],["2021-05-13",20.1307,20.4059,19.907,20.2855,11594100.0],["2021-05-14",20.492,20.7156,20.3887,20.664,9892200.0],["2021-05-17",20.8877,21.7566,20.6382,21.7394,30193700.0],["2021-05-18",21.705,21.7136,21.1716,21.6017,19029600.0],["2021-05-19",21.3867,21.8254,21.0081,21.1544,23518100.0],["2021-05-20",21.1114,21.5071,21.034,21.3437,13655600.0],["2021-05-21",21.5071,21.5501,21.0684,21.249,14492400.0],["2021-05-24",21.3264,21.4125,21.1114,21.2318,9151000.0],["2021-05-25",21.2146,21.249,20.8447,21.1458,19350300.0],["2021-05-26",21.3437,21.4555,21.077,21.1458,15210300.0],["2021-05-27",21.1979,21.2066,20.6074,20.7203,20866100.0],["2021-05-28",20.4511,20.9721,20.3903,20.9113,20374400.0],["2021-06-01",20.9547,21.1024,20.6595,21.0676,17551000.0],["2021-06-02",21.085,21.1632,20.9634,20.9895,9600400.0],["2021-06-03",20.4684,20.4945,20.0863,20.1558,21158500.0],["2021-06-04",20.2513,20.564,20.1905,20.3729,13415400.0],["2021-06-07",20.2513,20.399,20.1211,20.3295,10957900.0],["2021-06-08",20.2774,20.425,20.0776,20.0776,10678600.0],["2021-06-09",20.0603,20.26,19.9821,19.9821,10446300.0],["2021-06-10",19.9908,20.6074,19.9126,20.59,13176400.0],["2021-06-11",20.5032,20.5466,20.1645,20.1732,10951900.0],["2021-06-14",19.8692,20.1992,19.7129,20.1037,13119100.0],["2021-06-15",20.1124,20.1124,19.7737,19.7911,11167000.0],["2021-06-16",19.8258,20.095,19.4871,19.4958,21393900.0],["2021-06-17",18.9227,19.0008,18.2366,18.2627,37068400.0],["2021-06-18",18.3408,18.4363,18.0108,18.0195,30229400.0],["2021-06-21",18.1845,18.4711,18.0629,18.3669,15733900.0],["2021-06-22",18.2974,18.4798,18.2192,18.3061,12925300.0],["2021-06-23",18.5058,18.5406,18.1845,18.2019,10329300.0],["2021-06-24",18.2887,18.3842,18.1671,18.2106,10546000.0],["2021-06-25",18.4016,18.445,18.089,18.1411,11269700.0],["2021-06-28",18.1671,18.2714,17.8372,17.9761,12068600.0],["2021-06-29",17.7329,17.9587,17.62,17.8285,12433600.0],["2021-06-30",17.9761,18.0716,17.7677,17.9587,10543800.0],["2021-07-01",18.1758,18.1845,17.8024,17.8719,12980100.0],["2021-07-02",18.0803,18.2019,17.8806,18.0543,10718700.0],["2021-07-06",18.3321,18.5492,18.2192,18.4885,20210100.0],["2021-07-07",18.5927,18.5927,18.2627,18.4016,9320000.0],["2021-07-08",18.419,18.4885,17.8632,17.9935,14453900.0],["2021-07-09",18.0629,18.419,18.0282,18.3495,10654400.0],["2021-07-12",18.2366,18.4711,18.0369,18.089,10528100.0],["2021-07-13",18.1671,18.6969,18.1585,18.3582,14865200.0],["2021-07-14",18.7924,18.8011,18.4103,18.5232,13168200.0],["2021-07-15",18.5058,18.5406,18.1932,18.4711,12845400.0],["2021-07-16",18.3842,18.419,17.9848,18.115,17418100.0],["2021-07-19",17.9153,18.1064,17.6027,17.8371,20149400.0],["2021-07-20",17.95,18.2887,17.8458,17.9935,16237100.0],["2021-07-21",17.8632,18.2453,17.8285,18.1498,12057400.0],["2021-07-22",18.0456,18.1237,17.8198,18.0108,10176900.0],["2021-07-23",17.9327,18.0456,17.7416,17.9153,10308500.0],["2021-07-26",17.9414,18.28,17.8632,18.0803,10282500.0],["2021-07-27",18.115,18.2887,17.9587,18.2279,10501600.0],["2021-07-28",18.2106,18.5579,18.1585,18.5319,11952500.0],["2021-07-29",18.8792,19.0963,18.749,18.94,16416200.0],["2021-07-30",18.8358,19.0963,18.749,18.9053,10184000.0],["2021-08-02",18.914,18.9227,18.5927,18.7316,12234400.0],["2021-08-03",18.7142,18.9053,18.7056,18.8619,10743900.0],["2021-08-04",19.1137,19.3656,18.775,18.8011,16792000.0],["2021-08-05",18.8098,18.8098,18.419,18.4624,11553900.0],["2021-08-06",18.0195,18.2366,17.6721,18.0629,29729100.0],["2021-08-09",17.7937,18.089,17.7156,17.8545,24458900.0],["2021-08-10",17.785,17.8632,17.2293,17.2293,26957100.0],["2021-08-11",17.429,17.8024,17.3943,17.6374,15127700.0],["2021-08-12",17.5506,17.5679,17.2553,17.4116,12266000.0],["2021-08-13",17.6287,17.8024,17.4811,17.6027,13115200.0],["2021-08-16",17.4637,17.6808,17.4029,17.5332,15391300.0],["2021-08-17",17.4898,17.5766,17.2119,17.3421,15532400.0],["2021-08-18",17.3943,17.3943,16.8385,16.8993,21364400.0],["2021-08-19",16.8298,16.8993,16.5519,16.6127,19626900.0],["2021-08-20",16.5085,16.8472,16.2914,16.6995,12678700.0],["2021-08-23",17.0035,17.594,16.7777,17.4985,22050400.0],["2021-08-24",17.594,17.6027,17.3508,17.4724,12228800.0],["2021-08-25",17.3248,17.3422,17.1077,17.2379,11031100.0],["2021-08-26",17.0469,17.2553,17.0208,17.1337,9865000.0],["2021-08-27",17.125,17.6635,17.0556,17.5766,14378000.0],["2021-08-30",17.7786,17.7874,17.3219,17.4009,13046800.0],["2021-08-31",17.4712,17.6645,17.4185,17.6293,11990000.0],["2021-09-01",17.7435,17.7611,17.3922,17.4009,13679700.0],["2021-09-02",17.4185,17.48,17.2868,17.4536,13194100.0],["2021-09-03",17.7259,18.0158,17.6118,17.8314,20232600.0],["2021-09-07",17.6996,17.7084,17.3307,17.4361,20115000.0],["2021-09-08",17.4097,17.5503,17.2253,17.4449,19809100.0],["2021-09-09",17.5766,17.5766,17.2341,17.2955,16143300.0],["2021-09-10",17.2955,17.357,16.9969,16.9969,14659500.0],["2021-09-13",17.032,17.2955,16.8915,17.1023,15877300.0],["2021-09-14",17.2428,17.4097,17.0847,17.1286,16122800.0],["2021-09-15",17.1111,17.278,16.9793,17.0057,15031000.0],["2021-09-16",16.6719,16.6719,16.1624,16.259,40452100.0],["2021-09-17",16.2327,16.2415,16.0394,16.1273,23293300.0],["2021-09-20",16.0131,16.382,15.8989,16.382,23097600.0],["2021-09-21",16.5138,16.5577,16.2327,16.2415,18250800.0],["2021-09-22",16.2942,16.5226,16.1712,16.2063,17054600.0],["2021-09-23",16.0746,16.1448,15.8901,16.0131,19733600.0],["2021-09-24",15.8901,16.0482,15.8374,15.8374,13371200.0],["2021-09-27",15.8638,16.0394,15.6969,15.7671,20717300.0],["2021-09-28",15.6442,15.9165,15.4333,15.8989,26643200.0],["2021-09-29",15.8462,15.9428,15.4246,15.4421,23570900.0],["2021-09-30",15.5388,16.0043,15.5036,15.855,22313600.0],["2021-10-01",15.8813,15.8813,15.5739,15.8023,20640200.0],["2021-10-04",15.8023,16.18,15.7759,16.0131,17838500.0],["2021-10-05",15.9428,15.9779,15.6442,15.9428,17431500.0],["2021-10-06",15.8638,16.2151,15.8286,16.2063,13852100.0],["2021-10-07",16.1185,16.3644,16.1097,16.3293,16260500.0],["2021-10-08",16.7158,16.7509,16.259,16.2678,16069200.0],["2021-10-11",16.3469,16.4523,16.1185,16.1975,9293500.0],["2021-10-12",16.2415,16.5401,16.0834,16.3908,15417100.0],["2021-10-13",16.6104,17.0584,16.584,16.8915,23836000.0],["2021-10-14",17.1199,17.3395,17.0408,17.1901,19845800.0],["2021-10-15",16.8388,16.9178,16.5138,16.8036,17787400.0],["2021-10-18",16.7597,16.9003,16.6016,16.7509,11392400.0],["2021-10-19",17.0759,17.1199,16.7509,16.9617,12754400.0],["2021-10-20",17.0672,17.278,16.9793,17.0584,13301800.0],["2021-10-21",16.9705,17.0672,16.8739,17.0144,9917600.0],["2021-10-22",17.2955,17.6118,17.0672,17.1111,19840700.0],["2021-10-25",17.357,17.3658,17.1462,17.1726,12533000.0],["2021-10-26",17.0935,17.1989,16.953,17.0672,12052200.0],["2021-10-27",17.0145,17.155,16.953,17.032,10707500.0],["2021-10-28",17.0584,17.1023,16.6016,16.6367,20967400.0],["2021-10-29",16.3644,16.4435,16.1361,16.1361,22767500.0],["2021-11-01",16.1361,16.4347,16.0043,16.2327,16112500.0],["2021-11-02",16.2415,16.2502,16.0394,16.2239,14785600.0],["2021-11-03",15.9867,16.4874,15.9779,16.3557,19232400.0],["2021-11-04",16.5665,16.8036,16.3381,16.4698,20082400.0],["2021-11-05",16.628,17.2165,16.5225,17.2165,21084900.0],["2021-11-08",17.357,17.3922,16.9881,17.1111,17193900.0],["2021-11-09",17.1374,17.2516,16.9266,17.234,14107600.0],["2021-11-10",17.7874,18.1124,17.7611,17.9719,31615900.0],["2021-11-11",18.3145,18.3672,18.0597,18.1388,23589300.0],["2021-11-12",18.007,18.4023,17.9104,18.2266,15506700.0],["2021-11-15",18.2266,18.4111,18.0949,18.3584,15553800.0],["2021-11-16",18.3145,18.4901,18.0246,18.0949,18463100.0],["2021-11-17",18.2705,18.6131,18.2091,18.4374,18679300.0],["2021-11-18",18.3584,18.4374,17.9982,18.0597,14802200.0],["2021-11-19",17.9631,18.1915,17.6996,17.7874,17856600.0],["2021-11-22",17.4097,17.5854,17.155,17.3834,19180200.0],["2021-11-23",17.1286,17.278,16.9617,17.0672,13575300.0],["2021-11-24",16.8915,17.155,16.8915,17.032,13869000.0],["2021-11-26",17.3922,17.4185,16.8827,17.0232,13971900.0],["2021-11-29",16.9343,17.0677,16.7832,17.0232,17859600.0],["2021-11-30",17.201,17.5655,16.8277,16.881,21083000.0],["2021-12-01",16.9699,17.281,16.3387,16.3476,20550100.0],["2021-12-02",16.321,16.3476,15.9476,16.161,23330300.0],["2021-12-03",16.1787,16.2321,15.8498,16.1965,22027100.0],["2021-12-06",16.0987,16.4899,16.0276,16.4365,17623900.0],["2021-12-07",16.4543,16.6588,16.3654,16.4988,15898800.0],["2021-12-08",16.4276,16.5876,16.3121,16.5343,10306100.0],["2021-12-09",16.2854,16.3476,16.0187,16.1521,15593500.0],["2021-12-10",16.2143,16.2321,15.9298,15.9565,15615400.0],["2021-12-13",16.0009,16.1343,15.8676,15.9743,18505100.0],["2021-12-14",15.7343,16.0187,15.6987,15.8765,15063700.0],["2021-12-15",15.8232,15.8498,15.352,15.6898,26972700.0],["2021-12-16",15.9121,16.4188,15.9032,16.3921,24535600.0],["2021-12-17",16.4988,16.7566,16.3299,16.3476,30672100.0],["2021-12-20",16.3299,16.3921,16.081,16.2943,17682400.0],["2021-12-21",16.3743,16.4543,16.1699,16.3476,13909600.0],["2021-12-22",16.3921,16.4899,16.1521,16.4721,15108100.0],["2021-12-23",16.3832,16.6143,16.3476,16.5076,12163800.0],["2021-12-27",16.4454,16.5165,16.241,16.3654,11740600.0],["2021-12-28",16.401,16.5965,16.2765,16.3299,10310100.0],["2021-12-29",16.2143,16.5877,16.1965,16.3565,17290100.0],["2021-12-30",16.3565,16.7921,16.3476,16.7299,13570900.0],["2021-12-31",16.8721,16.961,16.6943,16.8899,14284100.0],["2022-01-03",16.6943,16.7121,16.4632,16.481,12996700.0],["2022-01-04",16.5343,16.8099,16.4988,16.6499,14194500.0],["2022-01-05",16.8366,16.9788,16.481,16.5076,20273400.0],["2022-01-06",16.2499,16.2765,15.9921,16.0187,21071800.0],["2022-01-07",16.081,16.1965,15.9387,16.0898,12787600.0],["2022-01-10",16.0543,16.561,16.0365,16.5521,19743700.0],["2022-01-11",16.5965,16.7832,16.4543,16.7654,13733200.0],["2022-01-12",16.8188,17.1032,16.6943,17.0677,19607800.0],["2022-01-13",17.0143,17.1477,16.7299,16.7388,11928800.0],["2022-01-14",16.7654,16.8099,16.4632,16.6054,12857500.0],["2022-01-18",16.4988,16.7566,16.4188,16.4988,13184400.0],["2022-01-19",16.721,17.9922,16.6765,17.93,36169200.0],["2022-01-20",17.9033,18.0455,17.6811,17.6988,20414400.0],["2022-01-21",17.7877,17.8322,17.121,17.1921,21714100.0],["2022-01-24",17.1032,17.2544,16.721,17.2188,23935400.0],["2022-01-25",17.0766,17.4144,17.0143,17.3255,16843300.0],["2022-01-26",17.2099,17.5299,16.8188,16.9166,24282900.0],["2022-01-27",16.6677,17.0232,16.5877,16.6321,20552100.0],["2022-01-28",16.4543,16.5254,16.2321,16.4988,19097600.0],["2022-01-31",16.641,17.0499,16.5076,17.0232,18321800.0],["2022-02-01",17.0232,17.1477,16.7832,16.9699,14344100.0],["2022-02-02",16.9343,17.3344,16.7832,17.0855,16669100.0],["2022-02-03",17.041,17.1566,16.721,16.9432,12239400.0],["2022-02-04",16.881,17.2455,16.8454,17.0588,14157400.0],["2022-02-07",17.1921,17.4766,17.0677,17.4055,13218300.0],["2022-02-08",17.441,17.6188,17.3699,17.6188,13731900.0],["2022-02-09",17.6811,17.7611,17.5122,17.5388,11394100.0],["2022-02-10",17.4766,17.6722,17.1032,17.1566,15490800.0],["2022-02-11",17.201,18.5522,17.1477,18.3833,32059700.0],["2022-02-14",18.4278,18.8456,18.41,18.7478,38007900.0],["2022-02-15",18.2144,18.4367,18.0366,18.3833,22290700.0],["2022-02-16",18.7922,19.9567,18.7833,19.7612,41704400.0],["2022-02-17",20.0367,20.8635,19.9212,20.6501,46712400.0],["2022-02-18",20.4545,20.7568,20.3834,20.5701,28735700.0],["2022-02-22",20.5879,20.8368,20.0545,20.2323,29821500.0],["2022-02-23",20.179,20.6057,20.179,20.2945,23816500.0],["2022-02-24",20.8457,20.9701,19.6367,20.0367,53409900.0],["2022-02-25",19.7867,20.1975,19.6528,20.1439,22502000.0],["2022-02-28",20.4296,20.4564,19.9385,20.1528,23866200.0],["2022-03-01",20.3135,20.9832,20.2957,20.9475,32082900.0],["2022-03-02",20.385,20.8582,20.2332,20.6707,23287400.0],["2022-03-03",20.6439,21.1618,20.6439,21.0457,23936800.0],["2022-03-04",21.1797,21.8583,21.0457,21.6083,35834200.0],["2022-03-07",21.76,22.3047,21.3761,22.1976,39144500.0],["2022-03-08",22.4029,23.278,21.8583,22.644,67227900.0],["2022-03-09",21.1797,21.9922,20.8939,21.7243,39175000.0],["2022-03-10",21.8047,22.3404,21.6708,21.8672,27099100.0],["2022-03-11",21.1797,21.9386,20.9654,21.7422,19901000.0],["2022-03-14",21.2064,21.4386,20.8761,21.1082,23139500.0],["2022-03-15",20.3671,21.4654,20.3671,21.2243,26227800.0],["2022-03-16",21.0547,21.3761,20.7154,21.0814,23974800.0],["2022-03-17",21.3404,21.9118,21.3047,21.5011,22857500.0],["2022-03-18",21.519,21.5636,21.1886,21.3136,36452000.0],["2022-03-21",21.3404,21.9654,21.3225,21.6975,21346900.0],["2022-03-22",21.6708,21.7779,21.2868,21.635,16305700.0],["2022-03-23",21.7868,21.9565,21.5725,21.9386,17005900.0],["2022-03-24",22.0994,22.2869,21.7958,21.8761,17732900.0],["2022-03-25",21.6886,21.9922,21.5904,21.9118,16977500.0],["2022-03-28",21.5279,21.7154,21.3761,21.635,18905100.0],["2022-03-29",21.1975,21.9386,21.0814,21.9029,21536400.0],["2022-03-30",22.0101,22.269,22.0101,22.1886,13921600.0],["2022-03-31",22.1886,22.4387,21.9029,21.9029,11671400.0],["2022-04-01",21.6975,22.3404,21.6797,22.269,15554100.0],["2022-04-04",22.4029,22.4297,21.9208,22.1976,13004500.0],["2022-04-05",22.2869,22.7512,21.7243,21.8404,18180000.0],["2022-04-06",21.9476,22.2333,21.76,21.9743,14680600.0],["2022-04-07",22.0101,22.3762,21.9118,22.2333,22827400.0],["2022-04-08",22.2333,22.7601,22.2333,22.6887,15176500.0],["2022-04-11",22.9565,23.1351,22.4654,22.6797,14708000.0],["2022-04-12",22.9744,23.144,22.5994,22.7155,14608700.0],["2022-04-13",22.903,23.0994,22.7065,22.8405,12520300.0],["2022-04-14",22.7244,22.7512,22.2333,22.5012,19310700.0],["2022-04-18",22.7869,23.2065,22.644,22.6619,15103700.0],["2022-04-19",22.3494,22.6797,22.1351,22.3315,16104100.0],["2022-04-20",22.3851,22.5815,22.1797,22.5458,19022000.0],["2022-04-21",22.2511,22.3226,21.3047,21.6261,26109700.0],["2022-04-22",21.01,21.51,20.9654,21.1886,22036500.0],["2022-04-25",20.2689,20.51,19.8403,20.2957,32473000.0],["2022-04-26",20.3761,20.5368,19.9028,19.9742,21083600.0],["2022-04-27",19.876,20.1439,19.7599,19.8582,16573800.0],["2022-04-28",19.8492,20.0725,19.7153,20.0278,16659800.0],["2022-04-29",20.3046,20.4386,19.8939,19.9207,18243400.0],["2022-05-02",19.4206,19.8582,19.2153,19.7867,26425200.0],["2022-05-03",19.8939,20.251,19.8135,20.01,19100800.0],["2022-05-04",20.2689,20.7243,19.9117,20.7064,17983200.0],["2022-05-05",20.9118,20.9118,19.885,20.1439,17160800.0],["2022-05-06",19.9921,20.2064,19.8492,20.0189,13793400.0],["2022-05-09",19.5278,19.7689,19.126,19.1885,31879800.0],["2022-05-10",19.3581,19.5367,18.751,19.0099,20774900.0],["2022-05-11",19.2063,19.5457,18.867,18.9563,20789100.0],["2022-05-12",18.5277,18.7778,17.8938,18.1616,24114900.0],["2022-05-13",18.0366,18.501,17.9563,18.242,17849700.0],["2022-05-16",18.2242,18.3759,18.1527,18.3224,13432100.0],["2022-05-17",18.5635,18.5992,18.1795,18.2777,13916600.0],["2022-05-18",18.1974,18.2777,17.617,17.6348,20693700.0],["2022-05-19",17.9741,18.6706,17.9741,18.501,24233700.0],["2022-05-20",18.5635,18.5813,18.2688,18.5367,19964800.0],["2022-05-23",18.867,18.9474,18.3313,18.5099,10901600.0],["2022-05-24",18.5813,19.1081,18.4474,19.0278,22698900.0],["2022-05-25",18.7867,19.0545,18.7331,18.9742,17770700.0],["2022-05-26",18.875,19.0012,18.5235,18.5956,19674600.0],["2022-05-27",18.7669,18.821,18.4063,18.5686,13843600.0],["2022-05-31",18.6767,18.9652,18.3162,18.4694,17817800.0],["2022-06-01",18.5686,18.7128,18.2351,18.3432,12795600.0],["2022-06-02",18.6497,19.0012,18.6317,18.9021,18041800.0],["2022-06-03",18.6948,18.866,18.5776,18.6407,10039400.0],["2022-06-06",18.7669,18.8119,18.3703,18.4874,12955200.0],["2022-06-07",18.3793,18.7128,18.3703,18.6948,11263500.0],["2022-06-08",18.6136,18.884,18.5325,18.7218,13479800.0],["2022-06-09",18.6587,18.6857,18.1089,18.1089,13314300.0],["2022-06-10",17.9376,19.0824,17.7663,18.9562,21274900.0],["2022-06-13",18.4063,18.5596,18.0638,18.1359,26792000.0],["2022-06-14",18.0998,18.172,17.3878,17.55,19918000.0],["2022-06-15",17.9466,18.0007,17.1714,17.6311,24833500.0],["2022-06-16",17.6311,18.208,17.3247,18.0548,22393200.0],["2022-06-17",17.9196,17.9466,17.4148,17.6221,29207300.0],["2022-06-21",17.6401,17.9015,17.6221,17.6492,24026800.0],["2022-06-22",17.6672,17.9196,17.4418,17.4869,14629300.0],["2022-06-23",17.5049,17.6762,16.5765,16.7207,20772000.0],["2022-06-24",16.6576,16.9911,16.4142,16.928,19538400.0],["2022-06-27",16.9731,17.1804,16.8649,17.1624,19276900.0],["2022-06-28",17.2075,17.2616,16.7117,16.7207,15902900.0],["2022-06-29",17.0002,17.0813,16.4683,16.5765,16264200.0],["2022-06-30",16.4864,16.5314,15.9005,15.9455,20510500.0],["2022-07-01",15.7653,16.3872,15.621,16.279,19737700.0],["2022-07-05",16.1979,16.3692,15.3957,15.7022,21597900.0],["2022-07-06",15.7022,15.7833,15.1253,15.5219,18597300.0],["2022-07-07",15.612,15.8644,15.4227,15.5489,13021000.0],["2022-07-08",15.5579,15.7472,15.3506,15.4858,12401900.0],["2022-07-11",15.3326,15.567,15.2425,15.3055,19286200.0],["2022-07-12",15.2875,15.3146,14.7647,14.8188,25984800.0],["2022-07-13",14.6746,15.2605,14.5754,14.8639,28987700.0],["2022-07-14",14.332,14.3771,13.7642,14.2149,38960800.0],["2022-07-15",14.296,14.314,13.8814,14.1157,24698700.0],["2022-07-18",14.3861,14.5033,14.2599,14.2599,19249800.0],["2022-07-19",14.269,14.4943,14.1608,14.4492,19009900.0],["2022-07-20",14.4132,14.4673,13.9084,13.9264,22001400.0],["2022-07-21",13.9895,14.2059,13.8633,13.9715,29498700.0],["2022-07-22",14.1067,14.3321,13.6831,13.8183,28825800.0],["2022-07-25",13.8183,13.9805,13.3405,13.4397,31143200.0],["2022-07-26",13.5208,13.7822,13.5208,13.7642,22349000.0],["2022-07-27",13.7011,13.9535,13.5478,13.8904,25174800.0],["2022-07-28",14.3411,14.4042,13.9445,14.0887,24537400.0],["2022-07-29",14.2599,14.305,13.8273,14.1878,17488600.0],["2022-08-01",14.305,14.3771,14.0887,14.1698,16415200.0],["2022-08-02",14.3501,14.6656,13.9715,13.9895,25860400.0],["2022-08-03",14.0797,14.1247,13.6019,13.7011,26073000.0],["2022-08-04",13.9264,14.4402,13.9084,14.2239,27258500.0],["2022-08-05",13.9084,14.0706,13.7011,14.0616,24578100.0],["2022-08-08",14.4763,14.8368,14.3771,14.6025,24704200.0],["2022-08-09",14.7918,14.8278,14.4132,14.8188,23465000.0],["2022-08-10",14.981,15.1253,14.7287,14.8999,22004500.0],["2022-08-11",14.927,15.0982,14.7557,14.7827,16251100.0],["2022-08-12",14.8368,15.1794,14.8098,15.0892,18440400.0],["2022-08-15",14.6926,15.0351,14.6295,15.0261,16075200.0],["2022-08-16",14.9811,15.2154,14.918,15.1884,18263900.0],["2022-08-17",15.0802,15.1253,14.8098,14.8278,29682800.0],["2022-08-18",14.8819,14.954,14.7287,14.7918,14195000.0],["2022-08-19",14.7196,14.7287,14.4402,14.4853,22272600.0],["2022-08-22",14.314,14.6926,14.314,14.5754,20044900.0],["2022-08-23",14.6656,15.0532,14.5844,14.6115,21336600.0],["2022-08-24",14.5754,14.7557,14.4042,14.7377,18402700.0],["2022-08-25",14.8639,14.8729,14.5574,14.7557,13556900.0],["2022-08-26",14.8008,14.8458,13.8543,13.9535,29670800.0],["2022-08-29",13.8994,14.0797,13.7822,13.8363,27954400.0],["2022-08-30",13.8637,13.882,13.5623,13.6902,29447500.0],["2022-08-31",13.5988,13.7815,13.5166,13.5623,19095400.0],["2022-09-01",13.3796,13.5806,13.27,13.3248,23729000.0],["2022-09-02",13.5897,13.9093,13.4344,13.608,19069700.0],["2022-09-06",13.6993,13.8272,13.4436,13.544,16585500.0],["2022-09-07",13.5258,14.1559,13.4344,14.0281,20231200.0],["2022-09-08",13.9459,14.2655,13.882,14.2564,16300300.0],["2022-09-09",14.4573,14.5852,14.3569,14.5395,20735300.0],["2022-09-12",14.8135,14.8135,14.4939,14.576,17432800.0],["2022-09-13",14.1285,14.4482,14.0829,14.2016,15251000.0],["2022-09-14",14.2655,14.4482,14.1833,14.2473,15876700.0],["2022-09-15",14.1194,14.1833,13.6902,13.8272,24138700.0],["2022-09-16",13.6262,14.1833,13.544,13.9733,24219000.0],["2022-09-19",13.7998,14.1651,13.7267,14.1559,13851000.0],["2022-09-20",13.9093,13.9093,13.5623,13.745,25211100.0],["2022-09-21",13.8272,14.1742,13.608,13.8637,26828500.0],["2022-09-22",13.9459,14.1194,13.7084,13.7632,18804200.0],["2022-09-23",13.4618,13.471,13.0235,13.2244,25092200.0],["2022-09-26",13.0874,13.2609,12.7586,12.9595,22121700.0],["2022-09-27",13.1239,13.2883,12.8682,12.8773,17517200.0],["2022-09-28",13.1513,13.6719,13.1331,13.6536,22802800.0],["2022-09-29",13.5623,13.7998,13.3888,13.7906,25858900.0],["2022-09-30",13.7176,14.3843,13.6902,14.1559,37708200.0],["2022-10-03",14.3386,14.5578,14.1194,14.5395,35218700.0],["2022-10-04",14.7587,15.0601,14.5852,14.6582,33905200.0],["2022-10-05",14.366,14.576,14.1011,14.5213,25558000.0],["2022-10-06",14.4299,14.7587,14.3386,14.7496,22734800.0],["2022-10-07",14.5578,14.64,14.1377,14.1377,21936500.0],["2022-10-10",14.0007,14.2929,13.9276,13.9459,11309400.0],["2022-10-11",13.9824,14.1468,13.7084,13.7084,19824100.0],["2022-10-12",13.7541,13.9915,13.5988,13.7541,22272400.0],["2022-10-13",13.3066,13.4527,12.7769,13.3979,32784600.0],["2022-10-14",13.2792,13.334,12.9047,12.9321,19001100.0],["2022-10-17",13.2883,13.5714,13.2609,13.3431,25069100.0],["2022-10-18",13.5349,13.6445,13.3705,13.5075,13516500.0],["2022-10-19",13.2609,13.3431,13.1057,13.197,21597500.0],["2022-10-20",13.2244,13.6536,13.1696,13.2518,17003100.0],["2022-10-21",13.3248,13.7906,13.2518,13.7084,19499700.0],["2022-10-24",13.5349,13.745,13.3796,13.745,18373300.0],["2022-10-25",13.7632,14.0372,13.7541,13.9367,22043400.0],["2022-10-26",14.1377,14.5304,14.1011,14.3386,18345000.0],["2022-10-27",14.3112,14.4025,14.1103,14.1377,17918300.0],["2022-10-28",13.9915,14.1011,13.8728,13.9824,16819400.0],["2022-10-31",13.8272,13.955,13.7176,13.7267,17850000.0],["2022-11-01",14.0646,14.1559,13.7906,13.8272,24127000.0],["2022-11-02",13.8819,13.9824,13.0417,13.0965,33435600.0],["2022-11-03",13.0326,13.0326,11.8819,11.9641,58799000.0],["2022-11-04",12.512,13.0052,12.3933,12.9687,37912500.0],["2022-11-07",13.0509,13.3157,12.9504,13.3066,22287500.0],["2022-11-08",13.3522,14.4299,13.2883,14.2564,37409600.0],["2022-11-09",14.1925,14.4391,13.9367,14.0189,17642100.0],["2022-11-10",14.7222,15.0236,14.5669,15.0053,28584600.0],["2022-11-11",15.0144,15.1423,14.8957,15.0144,17873500.0],["2022-11-14",14.914,14.9962,14.64,14.7861,17817400.0],["2022-11-15",14.9505,15.0236,14.4117,14.6126,24519000.0],["2022-11-16",14.5487,14.7496,14.4117,14.4208,11426300.0],["2022-11-17",14.1103,14.2655,14.0189,14.2199,15928800.0],["2022-11-18",14.2473,14.2747,14.0281,14.2655,15773900.0],["2022-11-21",14.1651,14.1742,13.818,14.0189,11907400.0],["2022-11-22",14.1559,14.6674,14.0463,14.6217,16605100.0],["2022-11-23",14.5487,14.8866,14.5304,14.8226,14178400.0],["2022-11-25",14.7861,14.8592,14.6308,14.6308,9338700.0],["2022-11-28",14.6582,14.6948,14.1559,14.1559,26013100.0],["2022-11-29",14.3773,14.7185,14.3312,14.6355,15770800.0],["2022-11-30",14.783,15.1611,14.6355,15.0505,25458200.0],["2022-12-01",15.447,15.9911,15.3733,15.7606,31207800.0],["2022-12-02",15.4747,15.8067,15.2903,15.6591,18763700.0],["2022-12-05",15.5024,15.5946,15.1888,15.2349,21242900.0],["2022-12-06",15.4563,15.5946,15.0781,15.1704,17170300.0],["2022-12-07",15.2903,15.779,15.2626,15.5485,21147400.0],["2022-12-08",15.7053,15.7606,15.4563,15.4931,16203400.0],["2022-12-09",15.7053,15.862,15.2903,15.2903,20654700.0],["2022-12-12",15.2073,15.4378,15.0136,15.4286,19925800.0],["2022-12-13",16.0834,16.2678,15.8159,16.0834,28304100.0],["2022-12-14",16.0649,16.2309,15.7882,16.0372,18237300.0],["2022-12-15",15.6315,15.7698,15.3456,15.3548,19147700.0],["2022-12-16",15.3456,15.7329,15.2718,15.5854,19723800.0],["2022-12-19",15.613,15.6591,15.1888,15.2626,16413900.0],["2022-12-20",15.5393,16.0557,15.5116,15.9358,25819900.0],["2022-12-21",16.0465,16.2955,15.9819,16.1387,20232900.0],["2022-12-22",15.8897,16.028,15.6407,15.9542,16260800.0],["2022-12-23",15.9819,16.1387,15.7606,16.0372,12800800.0],["2022-12-27",16.1018,16.5352,16.0741,16.3877,11654100.0],["2022-12-28",16.2401,16.2862,15.779,15.8712,12970700.0],["2022-12-29",16.0188,16.1018,15.8805,15.9081,8274800.0],["2022-12-30",15.9635,15.9911,15.7145,15.8436,12821900.0],["2023-01-03",16.1756,16.5537,16.0926,16.443,16347400.0],["2023-01-04",16.7381,17.5773,16.7012,17.4113,29096000.0],["2023-01-05",17.19,17.3652,16.9133,17.3191,17933600.0],["2023-01-06",17.6142,17.6788,17.0793,17.5589,21704000.0],["2023-01-09",17.7249,17.8632,17.4851,17.4943,18346700.0],["2023-01-10",17.522,17.9462,17.3837,17.8817,16523400.0],["2023-01-11",17.9554,18.0016,17.4759,17.7249,14346400.0],["2023-01-12",18.0108,18.0846,17.7157,17.9186,13816400.0],["2023-01-13",17.9278,18.2782,17.9186,18.1122,16591400.0],["2023-01-17",17.9093,17.9462,17.2177,17.2915,21531600.0],["2023-01-18",17.4759,17.5773,16.9502,16.9502,15738900.0],["2023-01-19",16.9871,17.4482,16.9687,17.2638,17352400.0],["2023-01-20",17.1623,17.5036,17.0793,17.4943,16544800.0],["2023-01-23",17.2638,17.771,17.1992,17.7341,27041600.0],["2023-01-24",17.522,17.9831,17.4943,17.9093,19027500.0],["2023-01-25",17.7618,18.2874,17.7249,18.2506,19501100.0],["2023-01-26",18.1491,18.1952,17.8909,18.1583,23740600.0],["2023-01-27",18.0477,18.2321,17.8909,18.1399,19612600.0],["2023-01-30",18.0753,18.2137,17.8909,17.9647,14093400.0],["2023-01-31",17.8724,18.0753,17.7526,18.0292,14899100.0],["2023-02-01",17.9554,18.5918,17.8632,18.3981,18686200.0],["2023-02-02",18.6194,18.6194,17.6788,17.8909,20871500.0],["2023-02-03",17.3376,17.3652,16.7842,16.8949,25763100.0],["2023-02-06",16.7935,17.0056,16.7012,16.9226,15431100.0],["2023-02-07",16.9226,17.2361,16.775,17.0609,15345600.0],["2023-02-08",17.0978,17.1162,16.7012,16.9133,11946300.0],["2023-02-09",17.0978,17.19,16.2401,16.4246,17830800.0],["2023-02-10",16.4061,16.6459,16.3139,16.5352,12472100.0],["2023-02-13",16.36,16.5814,16.3324,16.5352,9490600.0],["2023-02-14",16.4246,16.4891,16.1018,16.4246,19540600.0],["2023-02-15",15.9727,16.0465,15.613,15.8344,32732100.0],["2023-02-16",15.6038,15.7606,15.3179,15.6315,22997300.0],["2023-02-17",15.3548,15.4839,15.1611,15.4378,21649300.0],["2023-02-21",15.4286,15.4931,15.2073,15.2995,15470100.0],["2023-02-22",15.2349,15.2441,14.8476,14.949,20601000.0],["2023-02-23",14.8753,15.0136,14.7923,14.8199,15735800.0],["2023-02-24",14.6908,14.7646,14.5709,14.7554,16299500.0],["2023-02-27",14.7925,14.9224,14.7183,14.8203,11449100.0],["2023-02-28",14.8018,15.108,14.709,14.9595,21502400.0],["2023-03-01",15.2472,15.2936,15.0152,15.1359,14867000.0],["2023-03-02",15.0245,15.2194,14.9595,15.2008,13362100.0],["2023-03-03",15.3679,15.3771,15.1637,15.3307,14371700.0],["2023-03-06",15.2472,15.2936,15.0152,15.1266,11512800.0],["2023-03-07",14.941,14.9874,14.5419,14.6347,21944100.0],["2023-03-08",14.6533,14.8111,14.4584,14.4955,16848300.0],["2023-03-09",14.6162,14.7275,14.3656,14.4491,14879800.0],["2023-03-10",14.7554,15.1173,14.6904,14.7647,22463600.0],["2023-03-13",15.405,15.9896,15.3679,15.7947,37190700.0],["2023-03-14",15.7669,15.8968,15.637,15.8411,17099800.0],["2023-03-15",16.1474,16.2866,15.9432,16.2216,38859700.0],["2023-03-16",16.2866,16.3144,15.7762,16.1474,22923600.0],["2023-03-17",16.4165,16.9733,16.2216,16.8156,46055300.0],["2023-03-20",16.9455,17.1589,16.797,16.9269,23283700.0],["2023-03-21",16.6021,16.6114,16.2216,16.4165,20481200.0],["2023-03-22",16.4908,16.9084,16.3887,16.7042,17988400.0],["2023-03-23",16.9269,17.1775,16.7692,16.9826,17623800.0],["2023-03-24",17.1125,17.326,16.9455,17.1868,18155600.0],["2023-03-27",16.7228,17.1682,16.6207,17.1682,15139200.0],["2023-03-28",17.2332,17.4002,17.0754,17.3167,15099500.0],["2023-03-29",17.1682,17.3816,17.0847,17.2053,13706700.0],["2023-03-30",17.2796,17.3724,17.0661,17.261,14506200.0],["2023-03-31",17.3167,17.4002,17.0568,17.2332,15434500.0],["2023-04-03",17.326,17.6601,17.1496,17.4373,15481400.0],["2023-04-04",17.428,18.3004,17.3909,18.2076,28821100.0],["2023-04-05",18.421,18.6066,18.0591,18.2633,25588400.0],["2023-04-06",18.1426,18.3189,18.0034,18.3097,17237000.0],["2023-04-10",18.022,18.1055,17.9199,18.0591,12936300.0],["2023-04-11",18.1705,18.3839,18.0127,18.022,15836100.0],["2023-04-12",18.3839,18.4489,18.0962,18.2169,14592800.0],["2023-04-13",18.5509,18.8201,18.3189,18.6066,27992000.0],["2023-04-14",18.3653,18.3839,17.9663,18.254,16545400.0],["2023-04-17",18.0127,18.0869,17.7621,17.9756,20141200.0],["2023-04-18",18.0405,18.3097,17.9941,18.022,11527300.0],["2023-04-19",17.66,17.957,17.6508,17.8549,13258000.0],["2023-04-20",17.9849,18.0405,17.7714,17.8178,13072000.0],["2023-04-21",17.7157,17.8828,17.4837,17.6972,17072700.0],["2023-04-24",17.6229,17.7528,17.4559,17.6972,11059900.0],["2023-04-25",17.6508,17.8828,17.4652,17.8085,13964000.0],["2023-04-26",18.022,18.0405,17.5858,17.6229,11572300.0],["2023-04-27",17.5301,17.8085,17.428,17.79,10196800.0],["2023-04-28",17.725,17.7992,17.4837,17.6693,12589800.0],["2023-05-01",17.9663,18.0684,17.6229,17.6322,11827800.0],["2023-05-02",17.5858,18.4117,17.558,18.3653,23793800.0],["2023-05-03",18.5324,18.6623,18.2633,18.5417,19105500.0],["2023-05-04",18.7087,19.2562,18.6345,18.9593,26891900.0],["2023-05-05",18.3653,18.95,18.3282,18.7458,15046100.0],["2023-05-08",18.7644,18.8015,18.3468,18.421,12282300.0],["2023-05-09",18.3746,18.486,18.2169,18.3561,11662200.0],["2023-05-10",18.4025,18.421,18.1241,18.3468,9169300.0],["2023-05-11",18.1241,18.2354,17.6229,17.66,20756200.0],["2023-05-12",17.6044,17.8364,17.5394,17.7992,9812600.0],["2023-05-15",17.8549,18.0498,17.8085,17.957,8510500.0],["2023-05-16",17.8642,17.9013,17.3167,17.4095,19069900.0],["2023-05-17",17.3724,17.3724,17.0476,17.1032,17791200.0],["2023-05-18",16.7599,16.7599,16.2588,16.5279,22431100.0],["2023-05-19",16.6021,16.8527,16.4815,16.5743,14579200.0],["2023-05-22",16.565,16.6671,16.5,16.5093,7072100.0],["2023-05-23",16.3887,16.5743,16.268,16.4722,10052500.0],["2023-05-24",16.5928,16.6021,16.1659,16.2216,9974300.0],["2023-05-25",16.036,16.0824,15.8319,15.8597,15912800.0],["2023-05-26",16.1288,16.166,15.6648,15.7669,11078600.0],["2023-05-30",15.8042,15.8323,15.4869,15.6642,11240200.0],["2023-05-31",15.7016,16.0656,15.6175,15.7576,14331200.0],["2023-06-01",15.8416,16.3737,15.8322,16.2897,12634700.0],["2023-06-02",16.2057,16.2803,15.9816,16.159,12976800.0],["2023-06-05",16.0936,16.1777,15.9816,16.047,10848500.0],["2023-06-06",16.0563,16.1123,15.7856,15.9909,14431900.0],["2023-06-07",16.0283,16.103,15.8042,15.8509,10996600.0],["2023-06-08",16.0283,16.0843,15.9069,16.0096,10734700.0],["2023-06-09",15.9536,16.0283,15.8042,15.8696,11034300.0],["2023-06-12",15.7949,15.7949,15.6362,15.7762,10157700.0],["2023-06-13",15.8603,16.0003,15.6736,15.6922,12100600.0],["2023-06-14",15.8883,15.9163,15.5802,15.6642,10818000.0],["2023-06-15",15.6269,15.6922,15.2441,15.3935,22497700.0],["2023-06-16",15.5242,15.6736,15.3935,15.5989,21152100.0],["2023-06-20",15.2628,15.2815,14.8987,14.9828,16948300.0],["2023-06-21",14.9268,15.2068,14.8054,15.0574,13746400.0],["2023-06-22",14.9548,15.3375,14.8427,15.3188,22292400.0],["2023-06-23",15.4122,15.5242,15.2348,15.3655,19992700.0],["2023-06-26",15.3655,15.6922,15.2348,15.4682,16119300.0],["2023-06-27",15.4775,15.5895,15.1695,15.5522,15073900.0],["2023-06-28",15.3748,15.5055,15.3095,15.4962,16191800.0],["2023-06-29",15.2908,15.5522,15.1788,15.5242,14737200.0],["2023-06-30",15.5802,15.8042,15.4962,15.8042,12256100.0],["2023-07-03",15.8509,16.0563,15.7762,15.9536,7798500.0],["2023-07-05",15.9723,15.9723,15.5709,15.5895,14417000.0],["2023-07-06",15.4495,15.4962,15.0948,15.1415,17042100.0],["2023-07-07",15.2815,15.4589,15.2068,15.2535,9658200.0],["2023-07-10",15.1881,15.4495,15.1601,15.4308,16319600.0],["2023-07-11",15.5149,15.6269,15.4308,15.5989,11802500.0],["2023-07-12",15.8603,16.3643,15.8229,16.3177,19715500.0],["2023-07-13",16.4577,16.5137,16.3177,16.4297,17776200.0],["2023-07-14",16.3644,16.523,16.187,16.1963,15200200.0],["2023-07-17",16.1496,16.3083,16.0096,16.2057,8837600.0],["2023-07-18",16.3363,16.7097,16.243,16.4764,14448100.0],["2023-07-19",16.4484,16.5791,16.411,16.4764,10516100.0],["2023-07-20",16.4297,16.439,16.1123,16.131,11990100.0],["2023-07-21",16.0376,16.2523,16.0096,16.243,9516400.0],["2023-07-24",16.2243,16.2803,16.103,16.2243,7299900.0],["2023-07-25",16.243,16.4204,16.1683,16.3643,11324400.0],["2023-07-26",16.3363,16.3457,15.9443,16.103,14498600.0],["2023-07-27",15.9349,15.9349,15.6456,15.6642,15500500.0],["2023-07-28",15.8136,15.9443,15.7482,15.8509,11239800.0],["2023-07-31",15.9909,16.2897,15.9349,16.1403,10575500.0],["2023-08-01",15.8416,15.9629,15.7109,15.8976,13888000.0],["2023-08-02",15.8416,15.8789,15.4122,15.4402,15661000.0],["2023-08-03",15.4495,15.5522,15.1881,15.2255,17955200.0],["2023-08-04",15.4122,15.4682,15.2348,15.3935,15886800.0],["2023-08-07",15.3655,15.4869,15.2815,15.4028,10100700.0],["2023-08-08",15.1601,15.3842,14.9081,15.3562,12100400.0],["2023-08-09",15.4588,15.4869,15.2721,15.3842,11483300.0],["2023-08-10",15.5055,15.7296,15.4122,15.5522,11986200.0],["2023-08-11",15.4869,15.7856,15.4588,15.7856,9267300.0],["2023-08-14",15.6082,15.6642,15.4588,15.5615,11074700.0],["2023-08-15",15.4775,15.5055,14.8894,14.9548,18152400.0],["2023-08-16",14.9921,15.0108,14.6934,14.7214,14079100.0],["2023-08-17",14.7774,14.8241,14.4693,14.6187,13014300.0],["2023-08-18",14.544,14.6187,14.4507,14.572,13554000.0],["2023-08-21",14.6374,14.6934,14.4413,14.6654,12109500.0],["2023-08-22",14.6934,14.8147,14.544,14.7867,12756200.0],["2023-08-23",14.9361,15.2348,14.8987,15.0388,21154700.0],["2023-08-24",14.9361,15.0201,14.7307,14.9081,11479100.0],["2023-08-25",14.8987,14.9641,14.544,14.8521,16434500.0],["2023-08-28",14.9081,15.1415,14.8707,15.1135,11017200.0],["2023-08-29",15.0761,15.3562,15.0388,15.2535,15065700.0],["2023-08-30",15.4132,15.5071,15.2629,15.3568,10311500.0],["2023-08-31",15.3286,15.385,15.1314,15.2253,7636400.0],["2023-09-01",15.4225,15.4507,15.1314,15.1408,12044400.0],["2023-09-05",15.0375,15.1689,14.8872,14.9529,10493700.0],["2023-09-06",14.8778,15.0375,14.7932,14.8778,9257300.0],["2023-09-07",14.8308,14.8872,14.7745,14.8308,8660400.0],["2023-09-08",14.859,15.0281,14.7932,14.8214,8265700.0],["2023-09-11",14.9999,15.1126,14.906,15.0938,8486200.0],["2023-09-12",14.9435,15.2065,14.9341,15.075,7473000.0],["2023-09-13",15.075,15.1596,14.9905,15.1408,9928300.0],["2023-09-14",15.2065,15.4319,15.1596,15.338,12856100.0],["2023-09-15",15.4038,15.6761,15.385,15.6292,17895100.0],["2023-09-18",15.6949,15.7701,15.5634,15.6668,9470100.0],["2023-09-19",15.7043,15.7325,15.2065,15.338,14977000.0],["2023-09-20",15.385,15.7889,15.3756,15.4225,21459300.0],["2023-09-21",15.122,15.2347,14.9905,15.0562,11582500.0],["2023-09-22",15.1877,15.2347,14.8308,14.8308,13951200.0],["2023-09-25",14.7932,14.8402,14.5303,14.6054,13205300.0],["2023-09-26",14.5209,14.5772,14.2579,14.286,14763900.0],["2023-09-27",14.2109,14.2391,13.6286,13.7507,30042500.0],["2023-09-28",13.8258,13.8728,13.591,13.6755,21782100.0],["2023-09-29",13.9479,13.9479,13.5253,13.6661,16354800.0],["2023-10-02",13.4783,13.5065,13.1777,13.3656,16560600.0],["2023-10-03",13.375,13.6004,13.2998,13.328,19262700.0],["2023-10-04",13.3186,13.375,12.9805,13.3374,23541900.0],["2023-10-05",13.3656,13.5253,13.2529,13.4971,16809600.0],["2023-10-06",13.5628,13.7976,13.5159,13.6943,18825600.0],["2023-10-09",13.9761,14.1076,13.8822,13.9479,16477700.0],["2023-10-10",14.0043,14.07,13.9103,14.0512,16698300.0],["2023-10-11",14.2297,14.2954,14.1076,14.2954,15916500.0],["2023-10-12",14.1264,14.2673,14.1076,14.2203,20656300.0],["2023-10-13",14.6336,14.8872,14.4833,14.7839,20429500.0],["2023-10-16",14.7087,14.9623,14.6524,14.8496,10680900.0],["2023-10-17",14.859,15.4319,14.812,15.4225,18619600.0],["2023-10-18",15.5634,15.7231,15.4038,15.5353,21635500.0],["2023-10-19",15.4695,15.6198,15.2817,15.601,19181700.0],["2023-10-20",15.6761,16.0988,15.6668,15.864,30150200.0],["2023-10-23",15.7043,15.8358,15.3944,15.5446,19608900.0],["2023-10-24",15.3474,15.5822,15.2817,15.554,12439800.0],["2023-10-25",15.5165,15.8452,15.5071,15.5728,20366300.0],["2023-10-26",15.5446,15.5634,15.122,15.3098,23166400.0],["2023-10-27",15.2441,15.4225,14.8778,15.338,25548500.0],["2023-10-30",15.3098,15.3662,15.1032,15.1314,17416300.0],["2023-10-31",15.1032,15.2817,14.8966,15.0093,17720900.0],["2023-11-01",15.0281,15.0938,14.859,15.0562,17331500.0],["2023-11-02",15.2159,15.2441,14.9435,15.075,22598200.0],["2023-11-03",15.2159,15.5634,15.1408,15.4789,28433600.0],["2023-11-06",15.338,15.5259,15.2441,15.3004,15218100.0],["2023-11-07",15.0468,15.1314,14.6242,14.8026,19613600.0],["2023-11-08",14.6805,14.7557,14.1639,14.2485,14699500.0],["2023-11-09",14.3236,14.6148,14.1921,14.3706,11114500.0],["2023-11-10",14.2391,14.3048,14.0982,14.2954,12123000.0],["2023-11-13",14.3048,14.4081,14.1921,14.2109,12043800.0],["2023-11-14",14.5584,14.8402,14.4645,14.7557,15685100.0],["2023-11-15",14.6993,14.8026,14.5584,14.6617,11303700.0],["2023-11-16",14.7557,15.1126,14.7369,14.9153,14929300.0],["2023-11-17",15.1032,15.1032,14.7369,14.7557,9300600.0],["2023-11-20",14.643,14.8966,14.5303,14.8308,9145600.0],["2023-11-21",15.075,15.385,15.075,15.2065,19230200.0],["2023-11-22",15.2347,15.3098,15.1032,15.2535,12854100.0],["2023-11-24",15.291,15.3474,15.1314,15.2441,7111700.0],["2023-11-27",15.5071,15.6761,15.338,15.5634,18428300.0],["2023-11-28",15.6574,16.4088,15.5916,16.3806,32256300.0],["2023-11-29",16.3522,16.5317,16.2767,16.4278,17301000.0],["2023-11-30",16.3428,16.6356,16.2956,16.6168,19571700.0],["2023-12-01",16.5884,16.8057,16.5412,16.749,23008000.0],["2023-12-04",16.6262,16.6734,16.3995,16.5601,20875500.0],["2023-12-05",16.4467,16.5506,16.2767,16.4562,16180500.0],["2023-12-06",16.5412,16.664,16.3806,16.3995,12854100.0],["2023-12-07",16.4562,16.4939,16.1633,16.2672,14132100.0],["2023-12-08",15.9366,16.0877,15.7477,15.861,18257400.0],["2023-12-11",15.6815,15.7854,15.5209,15.7477,13620700.0],["2023-12-12",15.7854,15.7949,15.3603,15.4359,13450900.0],["2023-12-13",15.4076,16.4656,15.3603,16.4656,21027400.0],["2023-12-14",16.6168,16.9663,16.5979,16.6734,20143800.0],["2023-12-15",16.6073,16.6734,16.4467,16.5412,19955300.0],["2023-12-18",16.6073,16.7679,16.4845,16.749,14976200.0],["2023-12-19",16.7585,17.2308,16.749,17.0891,17240600.0],["2023-12-20",17.108,17.1269,16.7679,16.7868,15083700.0],["2023-12-21",17.0891,17.1647,16.9002,16.9757,15472600.0],["2023-12-22",17.2875,17.5236,17.1552,17.1552,21278600.0],["2023-12-26",17.2969,17.3064,17.0702,17.1647,6466200.0],["2023-12-27",17.2213,17.5142,17.2213,17.4481,12681000.0],["2023-12-28",17.3441,17.4008,17.0796,17.0891,12089400.0],["2023-12-29",17.023,17.0985,16.8435,17.0891,11958500.0],["2024-01-02",17.023,17.2213,16.834,16.8907,13275400.0],["2024-01-03",16.4939,16.834,16.1255,16.3711,24485500.0],["2024-01-04",16.4184,16.5034,16.1066,16.39,20467200.0],["2024-01-05",16.4751,16.7396,16.3145,16.5223,16573200.0],["2024-01-08",16.4278,16.9285,16.3522,16.7112,18051900.0],["2024-01-09",16.7112,16.7207,16.4089,16.4373,14814100.0],["2024-01-10",16.4751,16.5506,16.2483,16.3806,13048900.0],["2024-01-11",16.4184,16.5223,16.0027,16.2011,14181400.0],["2024-01-12",16.6073,16.834,16.5317,16.664,16466500.0],["2024-01-16",16.3239,16.3522,15.0675,15.0769,36002400.0],["2024-01-17",14.7558,14.8124,14.5668,14.6991,26323900.0],["2024-01-18",14.718,14.7369,14.4818,14.6707,17680200.0],["2024-01-19",14.7557,14.803,14.5952,14.7463,14500800.0],["2024-01-22",14.5668,14.7841,14.4818,14.7274,13851700.0],["2024-01-23",14.9069,15.1809,14.8502,15.1053,18271100.0],["2024-01-24",15.3603,15.4548,14.6707,14.6707,22914600.0],["2024-01-25",14.8691,14.8691,14.6802,14.7274,17401900.0],["2024-01-26",14.803,14.9636,14.6613,14.6707,16142000.0],["2024-01-29",14.8219,14.8691,14.6046,14.8313,17398900.0],["2024-01-30",14.9352,15.0297,14.6991,14.8124,13836000.0],["2024-01-31",14.888,15.1809,14.6896,14.7369,25064600.0],["2024-02-01",14.9069,15.162,14.6424,15.0108,20311300.0],["2024-02-02",14.6329,14.6613,14.359,14.5574,24403000.0],["2024-02-05",14.3495,14.4535,14.2551,14.3307,19506900.0],["2024-02-06",14.3779,14.3873,14.1795,14.1984,20553700.0],["2024-02-07",14.1701,14.2362,14.0661,14.1039,22404500.0],["2024-02-08",14.085,14.1417,13.915,14.0,23143000.0],["2024-02-09",13.9811,13.9811,13.7733,13.8583,17190200.0],["2024-02-12",13.8772,13.9811,13.7355,13.915,19310100.0],["2024-02-13",13.6977,13.6977,13.2443,13.3671,31242600.0],["2024-02-14",13.4804,13.5277,12.9987,13.2821,32433100.0],["2024-02-15",13.5466,13.8394,13.4616,13.7922,29174100.0],["2024-02-16",13.7733,13.9528,13.6883,13.8394,19378900.0],["2024-02-20",13.9717,14.1134,13.8111,13.915,15448800.0],["2024-02-21",13.915,13.9528,13.6977,13.9339,15149500.0],["2024-02-22",13.8016,13.8205,13.5655,13.5938,15444600.0],["2024-02-23",13.6599,13.9433,13.5749,13.9244,20994000.0],["2024-02-26",13.7072,13.8489,13.6033,13.8394,17181000.0],["2024-02-27",13.8678,13.8961,13.7072,13.7072,15926100.0],["2024-02-28",13.7072,13.7167,13.574,13.6311,12914400.0],["2024-02-29",13.9545,14.0781,13.8974,13.945,19063900.0],["2024-03-01",14.0401,14.3064,13.8499,14.2113,25523200.0],["2024-03-04",14.4016,14.763,14.316,14.706,34728700.0],["2024-03-05",14.9723,15.0484,14.7725,14.7725,29182800.0],["2024-03-06",14.9533,15.2196,14.8772,14.9438,27433700.0],["2024-03-07",15.2006,15.2672,15.0674,15.1245,22814400.0],["2024-03-08",15.1911,15.3147,14.9818,14.9913,23965500.0],["2024-03-11",15.0008,15.1435,14.9723,15.096,24871400.0],["2024-03-12",14.8201,14.9152,14.6489,14.8772,19584100.0],["2024-03-13",14.8962,15.2482,14.8677,15.2006,19908600.0],["2024-03-14",15.0674,15.096,14.8296,14.9913,16563200.0],["2024-03-15",14.9342,15.0579,14.8486,14.9913,20414000.0],["2024-03-18",14.9913,15.0294,14.8486,14.8677,12186700.0],["2024-03-19",14.7535,14.8201,14.4872,14.5062,20044100.0],["2024-03-20",14.4681,15.0199,14.4491,14.9152,18274700.0],["2024-03-21",15.2196,15.4574,15.0294,15.0389,26790800.0],["2024-03-22",14.9438,15.115,14.7345,14.763,21400500.0],["2024-03-25",14.8962,15.1625,14.7821,14.8106,13644800.0],["2024-03-26",14.9818,15.0294,14.763,14.763,16446400.0],["2024-03-27",14.8581,15.4194,14.8486,15.4194,28034300.0],["2024-03-28",15.6477,15.8855,15.4669,15.8284,29336000.0],["2024-04-01",16.1804,16.2279,15.8665,16.0377,29111600.0],["2024-04-02",16.1233,16.3706,15.9901,16.3421,34453300.0],["2024-04-03",16.2945,16.6369,16.2565,16.5704,27933700.0],["2024-04-04",16.5228,16.675,16.3991,16.5418,29366700.0],["2024-04-05",16.4943,17.1316,16.4562,16.9889,35468800.0],["2024-04-08",17.1411,17.2362,16.6274,16.8367,27550500.0],["2024-04-09",17.2457,17.4265,17.065,17.1316,29508300.0],["2024-04-10",16.7701,17.1221,16.656,17.0269,31317100.0],["2024-04-11",17.1316,17.2362,16.7986,17.1601,27309000.0],["2024-04-12",17.5216,18.0257,16.8557,16.9889,49939200.0],["2024-04-15",16.9604,16.9699,16.2755,16.5228,32856600.0],["2024-04-16",15.9711,15.9901,15.3147,15.6762,49673600.0],["2024-04-17",15.7333,16.0377,15.6572,15.8855,24800100.0],["2024-04-18",16.0472,16.1994,15.8665,16.1518,18616000.0],["2024-04-19",16.0377,16.3991,15.9996,16.266,25611700.0],["2024-04-22",15.5716,15.933,15.505,15.6191,26868000.0],["2024-04-23",15.486,15.9711,15.4669,15.876,26739400.0],["2024-04-24",15.6667,15.7808,15.5621,15.7143,25854400.0],["2024-04-25",15.7333,16.3991,15.6286,16.2469,42772900.0],["2024-04-26",16.3611,16.4182,16.0947,16.2565,19814200.0],["2024-04-29",16.3611,16.5989,16.1043,16.4752,19025300.0],["2024-04-30",16.0567,16.2374,15.7903,15.8284,30865100.0],["2024-05-01",15.9996,16.0662,15.4289,15.5621,35334700.0],["2024-05-02",15.4955,15.876,15.3813,15.7428,19121000.0],["2024-05-03",15.8189,15.8189,15.5335,15.6572,16806400.0],["2024-05-06",15.9616,16.0377,15.7999,15.8569,13667700.0],["2024-05-07",15.7999,15.9425,15.7238,15.9235,12734700.0],["2024-05-08",15.7428,16.0567,15.7428,15.9045,12209700.0],["2024-05-09",15.9806,16.304,15.9806,16.1994,18765900.0],["2024-05-10",16.4562,16.4752,16.0947,16.1043,16539700.0],["2024-05-13",16.0947,16.304,15.9806,16.1138,12691000.0],["2024-05-14",16.1994,16.3135,16.1328,16.3135,12980200.0],["2024-05-15",16.4943,16.713,16.2089,16.5704,19914800.0],["2024-05-16",16.5418,16.7511,16.4277,16.6655,16293000.0],["2024-05-17",16.9318,17.0174,16.7796,17.0174,21079200.0],["2024-05-20",17.103,17.2172,16.8843,17.046,18065200.0],["2024-05-21",16.9794,17.0555,16.8367,16.9318,14213300.0],["2024-05-22",16.7416,16.8367,16.3801,16.4467,21070500.0],["2024-05-23",16.3611,16.5418,16.0852,16.1138,25362800.0],["2024-05-24",16.2469,16.3421,16.1804,16.1899,13893100.0],["2024-05-28",16.3991,16.6179,16.2279,16.5894,21446200.0],["2024-05-29",16.3991,16.5323,16.0852,16.0947,12268800.0],["2024-05-30",16.1328,16.3706,16.1328,16.2755,12300800.0],["2024-05-31",16.3903,16.5147,16.2372,16.352,20415400.0],["2024-06-03",16.4094,16.773,16.3329,16.6678,18731800.0],["2024-06-04",16.352,16.352,15.6535,15.7779,32330600.0],["2024-06-05",15.8066,16.0171,15.6822,15.9789,15604500.0],["2024-06-06",15.9406,16.6199,15.7971,16.5721,23544700.0],["2024-06-07",16.0937,16.1032,15.4239,15.4526,36198500.0],["2024-06-10",15.5483,15.7492,15.4239,15.7397,21478300.0],["2024-06-11",15.577,15.577,15.3091,15.4813,17068500.0],["2024-06-12",15.7397,15.8449,15.51,15.6918,25432700.0],["2024-06-13",15.5866,15.7971,15.2325,15.3761,21657700.0],["2024-06-14",15.5005,15.5005,15.2325,15.3378,19395900.0],["2024-06-17",15.3091,15.4813,15.2804,15.443,19873500.0],["2024-06-18",15.3952,15.7875,15.3761,15.7014,19403900.0],["2024-06-20",15.7875,16.4094,15.7301,16.2276,31193900.0],["2024-06-21",16.2468,16.2468,15.7397,15.8449,35340900.0],["2024-06-24",15.9597,16.0841,15.864,15.998,14610700.0],["2024-06-25",15.8928,16.065,15.7971,15.8736,13466000.0],["2024-06-26",15.6344,16.1128,15.6248,16.0745,16932300.0],["2024-06-27",16.2468,16.285,16.1032,16.1128,14788900.0],["2024-06-28",16.2563,16.2755,15.864,15.9597,13271600.0],["2024-07-01",16.0363,16.1224,15.8258,15.8449,9192400.0],["2024-07-02",15.8449,15.9789,15.7014,15.9023,11803500.0],["2024-07-03",16.1224,16.6104,16.1128,16.553,18999800.0],["2024-07-05",16.8017,17.0122,16.6678,16.6869,23258000.0],["2024-07-08",16.5051,16.706,16.3712,16.6295,18310400.0],["2024-07-09",16.6008,16.7922,16.5147,16.6869,16392100.0],["2024-07-10",16.907,17.0983,16.8783,17.0122,19908400.0],["2024-07-11",17.2706,17.395,17.0888,17.3471,31513600.0],["2024-07-12",17.0601,17.7681,17.0409,17.7203,23046300.0],["2024-07-15",17.682,17.8255,17.5193,17.5672,24223300.0],["2024-07-16",17.6437,18.4475,17.5385,18.4187,36904900.0],["2024-07-17",18.5144,18.6101,18.036,18.0647,30477200.0],["2024-07-18",18.1891,18.1891,17.6437,17.7394,17949600.0],["2024-07-19",17.2227,17.6916,17.1749,17.5959,24950000.0],["2024-07-22",17.5002,17.6629,17.4428,17.5672,14874600.0],["2024-07-23",17.6055,17.8638,17.4524,17.7681,18302800.0],["2024-07-24",17.8925,18.2083,17.6533,17.6629,22059700.0],["2024-07-25",17.1462,17.2514,16.9357,16.9548,22355300.0],["2024-07-26",17.0792,17.1749,16.9644,17.0218,21083200.0],["2024-07-29",17.1079,17.2132,16.907,17.194,12626900.0],["2024-07-30",17.2993,17.4141,17.1366,17.3567,13367500.0],["2024-07-31",17.5672,17.7872,17.5193,17.7107,16907200.0],["2024-08-01",17.7011,17.9595,17.2227,17.4524,20575600.0],["2024-08-02",17.6916,17.8734,16.7539,17.1366,28169000.0],["2024-08-05",15.6822,16.5912,15.3952,16.4381,25566600.0],["2024-08-06",16.5242,16.8496,16.352,16.6391,27465900.0],["2024-08-07",16.8304,16.8687,16.0267,16.0841,25837300.0],["2024-08-08",16.2181,16.6295,16.1224,16.5912,19680400.0],["2024-08-09",16.706,16.706,16.4381,16.6582,13860200.0],["2024-08-12",17.0696,18.2465,17.0409,18.17,34917800.0],["2024-08-13",18.1221,18.4857,18.0169,18.3039,20639700.0],["2024-08-14",18.2657,18.3422,17.9499,18.3326,25552700.0],["2024-08-15",18.3326,18.4475,17.9308,18.2274,18855500.0],["2024-08-16",18.4379,18.9163,18.4092,18.8589,26384300.0],["2024-08-19",18.8589,19.4234,18.8398,19.3373,24318300.0],["2024-08-20",19.7487,19.9879,19.4425,19.5287,23658000.0],["2024-08-21",19.5478,19.8157,19.4234,19.7296,20439200.0],["2024-08-22",19.4425,19.5287,19.1459,19.366,18782400.0],["2024-08-23",19.5765,19.7487,19.3947,19.6148,18399200.0],["2024-08-26",19.8061,19.8348,19.5191,19.5861,15296000.0],["2024-08-27",19.1938,19.5669,19.079,19.5669,15493700.0],["2024-08-28",19.2416,19.3086,18.9163,19.0885,19664500.0],["2024-08-29",19.232,19.5956,19.1651,19.4425,15136800.0],["2024-08-30",19.3752,19.5387,19.2022,19.4137,14059400.0],["2024-09-03",19.0868,19.1541,18.6445,18.8464,15600400.0],["2024-09-04",18.6445,18.8079,18.4906,18.5771,16748600.0],["2024-09-05",18.9906,19.1829,18.6829,18.7118,15376000.0],["2024-09-06",18.6637,18.856,18.2118,18.2695,14853300.0],["2024-09-09",18.3656,18.5771,18.3271,18.5387,15954100.0],["2024-09-10",18.6252,18.8656,18.5579,18.8464,15650400.0],["2024-09-11",18.7983,19.0291,18.5868,19.0002,14482600.0],["2024-09-12",19.4618,19.9426,19.3849,19.7887,23204300.0],["2024-09-13",20.0387,20.3176,19.9714,20.0387,16558000.0],["2024-09-16",20.0099,20.0483,19.6252,19.731,15198700.0],["2024-09-17",19.4906,19.8079,19.4522,19.6925,12503600.0],["2024-09-18",19.8079,20.1445,19.2791,19.2887,24884000.0],["2024-09-19",19.7791,19.8464,19.2983,19.4522,17423800.0],["2024-09-20",19.7118,19.7791,19.4137,19.5964,23212900.0],["2024-09-23",19.6637,19.8752,19.3272,19.4329,21014500.0],["2024-09-24",19.5675,19.7887,19.3464,19.6445,23793800.0],["2024-09-25",19.6541,19.9618,19.6252,19.9041,22900400.0],["2024-09-26",20.0483,20.3945,19.9137,20.2022,28650000.0],["2024-09-27",19.9522,20.1541,19.4233,19.4522,19728400.0],["2024-09-30",19.0483,19.3945,18.9137,19.1252,18777700.0],["2024-10-01",19.3945,19.731,19.2791,19.5195,21676500.0],["2024-10-02",19.5483,19.7695,19.3272,19.4041,15378000.0],["2024-10-03",19.1637,19.231,18.9233,19.0868,17809700.0],["2024-10-04",19.0195,19.4233,18.9425,19.3368,20035000.0],["2024-10-07",19.1925,19.2118,19.0002,19.1156,12705300.0],["2024-10-08",19.0195,19.1445,18.7598,18.9041,18790900.0],["2024-10-09",18.7695,18.9329,18.5579,18.9041,15813700.0],["2024-10-10",18.9714,19.3272,18.8464,19.2983,17777000.0],["2024-10-11",19.4329,19.5579,19.1541,19.2214,15202000.0],["2024-10-14",19.1156,19.3368,19.0098,19.2118,8026600.0],["2024-10-15",19.2022,19.4522,19.1445,19.4329,13371000.0],["2024-10-16",19.481,19.7887,18.9425,19.1733,23150700.0],["2024-10-17",19.4329,19.6925,19.3175,19.5579,15715000.0],["2024-10-18",19.7214,20.3272,19.6637,20.1156,22610900.0],["2024-10-21",20.3176,20.5291,20.0291,20.0579,20233500.0],["2024-10-22",20.2887,20.4329,20.2022,20.3752,19833000.0],["2024-10-23",20.0579,20.3752,19.8079,20.0002,22023700.0],["2024-10-24",20.1445,20.2022,19.1637,19.5387,30715700.0],["2024-10-25",19.2118,19.2406,18.7118,18.856,30912000.0],["2024-10-28",18.7791,19.2214,18.7406,19.2118,17392100.0],["2024-10-29",19.3175,19.5387,19.231,19.5002,21333800.0],["2024-10-30",19.2791,19.3464,18.9618,19.2791,27305600.0],["2024-10-31",18.8656,18.9425,18.4233,18.5771,26654300.0],["2024-11-01",18.606,18.7887,18.3079,18.3175,18207000.0],["2024-11-04",18.4041,18.4714,18.0868,18.1733,17086800.0],["2024-11-05",18.3175,18.356,18.0483,18.1541,14611400.0],["2024-11-06",17.2117,17.7791,17.0291,17.7214,27157700.0],["2024-11-07",17.481,17.8271,17.1733,17.7694,33275500.0],["2024-11-08",17.5868,17.7118,17.4329,17.6925,27997700.0],["2024-11-11",16.8271,17.0483,16.6348,16.731,35712600.0],["2024-11-12",16.529,16.6156,16.1829,16.3656,35734000.0],["2024-11-13",16.5771,16.6156,16.0963,16.1444,24212900.0],["2024-11-14",16.0675,16.3944,15.9713,16.2021,31983200.0],["2024-11-15",16.2214,16.2598,15.9521,16.0098,19671400.0],["2024-11-18",16.4329,16.5579,16.3175,16.5387,31096800.0],["2024-11-19",16.7406,17.0771,16.6733,17.0387,30019100.0],["2024-11-20",17.0291,17.3175,16.9617,17.2021,26311200.0],["2024-11-21",17.3944,17.481,17.1444,17.4233,25000300.0],["2024-11-22",17.5098,17.5771,17.3175,17.5194,21787100.0],["2024-11-25",16.8944,17.0579,16.7021,17.0002,24935400.0],["2024-11-26",16.8464,17.0194,16.6925,16.8848,27768400.0],["2024-11-27",16.9521,17.0675,16.8271,16.8944,21836300.0],["2024-11-29",17.0588,17.0878,16.8751,16.9138,10448700.0],["2024-12-02",16.7977,16.8848,16.6043,16.643,19835200.0],["2024-12-03",16.7784,17.1555,16.7784,17.0298,19190400.0],["2024-12-04",16.9234,17.0588,16.7977,16.7977,18496900.0],["2024-12-05",16.7977,16.9718,16.2562,16.3916,29851100.0],["2024-12-06",16.3142,16.3916,16.0821,16.2175,20821100.0],["2024-12-09",16.4979,16.8751,16.4883,16.5173,19111900.0],["2024-12-10",16.7107,16.7784,16.556,16.5753,16378000.0],["2024-12-11",16.614,17.0878,16.5463,17.0492,15887700.0],["2024-12-12",16.7107,16.9138,16.585,16.6043,12344400.0],["2024-12-13",16.4109,16.4979,16.1788,16.2272,13364300.0],["2024-12-16",16.1111,16.1498,15.763,15.8113,19496400.0],["2024-12-17",15.6276,15.792,15.5792,15.705,17027100.0],["2024-12-18",15.5599,15.6469,14.941,14.999,25106600.0],["2024-12-19",15.028,15.1537,14.6122,14.7282,24976800.0],["2024-12-20",14.7959,15.1247,14.6605,14.9507,27211100.0],["2024-12-23",14.8249,15.0957,14.8056,15.0764,15753500.0],["2024-12-24",15.086,15.1924,14.9893,15.1924,9982100.0],["2024-12-26",15.1924,15.3085,15.1247,15.2214,9676800.0],["2024-12-27",15.0474,15.2504,14.9507,15.1634,13640400.0],["2024-12-30",14.9893,15.0377,14.8056,14.9507,17032600.0],["2024-12-31",14.883,15.028,14.8636,14.9893,13717900.0],["2025-01-02",15.2408,15.5309,15.2214,15.4439,12590300.0],["2025-01-03",15.3762,15.4632,15.3181,15.3181,11345400.0],["2025-01-06",15.3568,15.4148,14.9893,14.9893,13382500.0],["2025-01-07",15.1247,15.3955,14.97,15.057,19091100.0],["2025-01-08",15.086,15.3665,15.028,15.3181,23670700.0],["2025-01-10",15.5599,15.705,15.1634,15.2021,19668100.0],["2025-01-13",14.9023,15.057,14.8056,14.941,15950700.0],["2025-01-14",14.8443,15.1828,14.8056,15.0667,17325200.0],["2025-01-15",15.2795,15.4148,15.1054,15.3181,15353900.0],["2025-01-16",15.3955,15.4342,15.1924,15.2311,14346100.0],["2025-01-17",15.2118,15.8694,15.0667,15.4729,15380400.0],["2025-01-21",15.4245,15.6856,15.3471,15.4535,17582500.0],["2025-01-22",15.5696,15.5986,15.2118,15.2504,18224400.0],["2025-01-23",15.086,15.4052,14.9603,15.2988,27101200.0],["2025-01-24",15.5406,16.0144,15.4245,15.5986,22369400.0],["2025-01-27",15.3471,15.5599,15.1924,15.5309,28150400.0],["2025-01-28",15.5309,15.705,15.3858,15.4342,16978800.0],["2025-01-29",15.3568,15.5986,15.1827,15.4342,20227200.0],["2025-01-30",15.705,16.2659,15.6663,16.0241,28856600.0],["2025-01-31",16.2175,16.3045,15.8017,15.8307,25835200.0],["2025-02-03",15.879,16.1595,15.792,16.0144,15212400.0],["2025-02-04",16.0531,16.2562,15.9177,16.1305,19162100.0],["2025-02-05",16.2949,16.672,16.2949,16.585,32320800.0],["2025-02-06",16.5753,16.6623,16.4786,16.614,19593100.0],["2025-02-07",16.7687,16.9138,16.3626,16.4786,28469800.0],["2025-02-10",16.9331,17.0878,16.7397,16.8654,25567700.0],["2025-02-11",16.7687,16.7977,16.4979,16.5076,26961200.0],["2025-02-12",16.7687,17.8905,16.6623,17.5714,40633500.0],["2025-02-13",17.6197,17.9195,17.4457,17.8325,34918900.0],["2025-02-14",17.8808,17.9098,17.3296,17.349,29073000.0],["2025-02-18",17.7261,17.8131,17.465,17.7551,25415300.0],["2025-02-19",17.6874,18.4224,17.5424,18.1613,39808100.0],["2025-02-20",18.229,18.5288,18.1323,18.2,25507100.0],["2025-02-21",18.0742,18.1516,17.6681,17.6971,29781900.0],["2025-02-24",17.8615,17.8808,17.5134,17.6681,23467900.0],["2025-02-25",17.552,17.6101,17.1459,17.4747,29557300.0],["2025-02-26",17.3973,17.9292,17.3199,17.8422,32154000.0],["2025-02-27",17.552,17.5907,17.1846,17.2039,28898900.0],["2025-02-28",16.883,17.2817,16.8052,17.2622,35394800.0],["2025-03-03",17.5443,17.6804,17.1164,17.2039,22339100.0],["2025-03-04",17.5054,17.5346,16.9997,17.2428,24962600.0],["2025-03-05",17.4859,17.9722,17.3789,17.9527,23787300.0],["2025-03-06",17.8263,18.2639,17.7582,17.9527,22062100.0],["2025-03-07",17.8652,18.3612,17.7971,18.0889,25565700.0],["2025-03-10",17.9916,18.1667,17.5637,17.6999,26322200.0],["2025-03-11",17.8847,18.1667,17.7193,17.943,20367500.0],["2025-03-12",17.8847,17.9916,17.6318,17.836,19500300.0],["2025-03-13",17.9819,18.5557,17.9138,18.2153,30318000.0],["2025-03-14",18.4973,18.546,18.2445,18.2639,22185300.0],["2025-03-17",18.3709,18.721,18.3709,18.653,19224600.0],["2025-03-18",19.0906,19.1976,18.7697,18.7988,28703900.0],["2025-03-19",18.828,18.935,18.6724,18.8572,21637300.0],["2025-03-20",18.6627,18.8864,18.5751,18.7502,11141700.0],["2025-03-21",18.4876,18.6043,18.2153,18.3515,25016600.0],["2025-03-24",18.4098,18.546,18.3515,18.3709,14750700.0],["2025-03-25",18.5849,18.9058,18.5751,18.8183,19124600.0],["2025-03-26",18.8961,19.0031,18.6821,18.7794,14953200.0],["2025-03-27",18.935,19.0809,18.8183,19.0225,15567400.0],["2025-03-28",19.2073,19.3434,18.5557,18.614,23714100.0],["2025-03-31",18.8669,18.9642,18.2542,18.9058,27744700.0],["2025-04-01",18.9642,19.2073,18.7891,19.1198,25220200.0],["2025-04-02",19.1684,19.1976,18.6432,18.8766,19210900.0],["2025-04-03",17.8555,19.217,17.8166,18.8475,37346500.0],["2025-04-04",18.2931,18.4584,17.1261,17.1844,37354100.0],["2025-04-07",16.6787,18.0403,16.5329,17.1553,30450400.0],["2025-04-08",17.7485,17.8749,16.8732,17.0386,27258200.0],["2025-04-09",17.661,18.4098,17.4568,18.2834,41270100.0],["2025-04-10",18.4293,18.9933,18.2931,18.7113,30895200.0],["2025-04-11",19.5574,20.2771,19.4504,20.0242,41834200.0],["2025-04-14",19.7908,20.1798,19.2948,19.8491,25585500.0],["2025-04-15",20.0437,20.1117,19.7227,19.7616,20283300.0],["2025-04-16",20.4035,20.5299,19.8491,20.0826,28268700.0],["2025-04-17",19.8589,19.9561,19.4601,19.6157,19887500.0],["2025-04-21",20.3257,20.3646,19.6644,19.8881,22367400.0],["2025-04-22",20.1895,20.2576,19.3337,19.4212,32353000.0],["2025-04-23",18.4876,18.6821,18.2737,18.5362,37521600.0],["2025-04-24",18.7697,18.8864,18.4584,18.8766,20656900.0],["2025-04-25",18.3612,18.6335,18.2542,18.5265,17057500.0],["2025-04-28",18.439,18.7794,18.3806,18.7697,16495600.0],["2025-04-29",18.5654,18.721,18.3417,18.3806,15790600.0],["2025-04-30",18.2348,18.5557,18.2348,18.5168,14034500.0],["2025-05-01",18.0305,18.1181,17.7777,17.8652,19966900.0],["2025-05-02",18.1278,18.157,17.6318,17.9041,19715800.0],["2025-05-05",18.3515,18.3612,17.9333,18.1278,21127900.0],["2025-05-06",18.5071,18.7502,18.3612,18.7016,27327400.0],["2025-05-07",18.2348,19.0517,18.1278,18.8669,32352800.0],["2025-05-08",18.7794,18.8766,18.3417,18.3417,21284100.0],["2025-05-09",18.5168,18.935,18.3612,18.9253,10664200.0],["2025-05-12",18.1181,18.1959,17.5929,17.7291,21013800.0],["2025-05-13",17.8166,17.8166,17.4859,17.661,14911500.0],["2025-05-14",17.3303,17.3303,16.9997,17.1455,21020100.0],["2025-05-15",17.3303,17.4859,17.165,17.4567,26560300.0],["2025-05-16",16.9316,17.3984,16.9316,17.34,16196200.0],["2025-05-19",17.5637,17.7096,17.4567,17.6999,10833500.0],["2025-05-20",17.7291,18.1861,17.6999,18.157,13780100.0],["2025-05-21",18.2445,18.4584,18.2153,18.3028,15024500.0],["2025-05-22",18.2348,18.2931,17.9041,18.157,14365200.0],["2025-05-23",18.4682,18.614,18.2931,18.546,11909700.0],["2025-05-27",18.1278,18.5265,18.0694,18.3806,11570800.0],["2025-05-28",18.4973,18.5849,18.3028,18.4973,10970800.0],["2025-05-29",18.5265,18.6335,18.3417,18.4779,9059200.0],["2025-05-30",18.4486,18.7712,18.4095,18.7321,16892200.0],["2025-06-02",19.0058,19.8955,18.9961,19.8662,27231100.0],["2025-06-03",19.6315,19.7391,19.436,19.6413,17607600.0],["2025-06-04",19.7684,19.8466,19.6413,19.6902,10699200.0],["2025-06-05",19.964,20.2866,19.4653,19.5827,15524400.0],["2025-06-06",19.5436,19.5924,19.1329,19.3773,18793200.0],["2025-06-09",19.4165,19.9151,19.3578,19.8564,18650700.0],["2025-06-10",19.9737,20.0031,19.4947,19.5924,12444300.0],["2025-06-11",19.6315,19.8075,19.5631,19.788,11106800.0],["2025-06-12",20.0324,20.5897,19.9053,20.4626,24651100.0],["2025-06-13",20.6874,21.1469,20.4821,21.1078,30581800.0],["2025-06-16",20.8927,21.2154,20.8243,20.9318,33734800.0],["2025-06-17",21.0198,21.0785,20.5994,20.8732,15989300.0],["2025-06-18",20.8341,20.8634,20.5408,20.6581,13609900.0],["2025-06-20",20.4235,20.9318,20.3355,20.4723,16377000.0],["2025-06-23",20.4723,20.9709,20.4723,20.707,11463100.0],["2025-06-24",20.0813,20.4235,19.9933,20.2181,15233200.0],["2025-06-25",20.1302,20.6288,20.1302,20.4039,12236100.0],["2025-06-26",20.4528,20.7461,20.4528,20.7265,12116900.0],["2025-06-27",20.2084,20.4332,19.8955,20.0031,12872900.0],["2025-06-30",20.0226,20.3648,19.9346,20.355,8116500.0],["2025-07-01",20.6874,20.7852,20.3452,20.3843,8458700.0],["2025-07-02",20.5506,20.8341,20.4137,20.7461,9774000.0],["2025-07-03",20.5408,21.0492,20.5408,20.9807,7362000.0],["2025-07-07",20.6776,21.1958,20.5017,21.1176,9909000.0],["2025-07-08",21.01,21.0589,20.091,20.267,13254000.0],["2025-07-09",20.2768,20.5114,20.1106,20.4332,9411700.0],["2025-07-10",20.5017,20.5994,20.3159,20.5994,7434300.0],["2025-07-11",20.8243,20.8927,20.5701,20.7461,8634100.0],["2025-07-14",20.7461,20.9807,20.7265,20.7656,7611100.0],["2025-07-15",20.7265,20.9123,20.2964,20.5603,10939400.0],["2025-07-16",20.5701,21.0003,20.4919,20.7461,13563400.0],["2025-07-17",20.4039,20.4332,20.0617,20.3452,10058000.0],["2025-07-18",20.5212,20.5408,20.2181,20.267,7258800.0],["2025-07-21",20.5799,21.0785,20.5701,20.8341,12512500.0],["2025-07-22",21.0296,21.4011,20.9807,21.2545,10680300.0],["2025-07-23",21.2545,21.4598,21.0589,21.1274,10789500.0],["2025-07-24",20.8634,21.2838,20.6483,21.0589,9202500.0],["2025-07-25",20.9905,21.4011,20.8927,21.2545,13248800.0],["2025-07-28",21.0589,21.1176,20.6288,20.9318,11151100.0],["2025-07-29",20.9514,21.1274,20.795,21.0198,6646700.0],["2025-07-30",20.8732,21.098,20.5017,20.6288,11746800.0],["2025-07-31",20.7559,20.8438,20.4821,20.6483,13211600.0],["2025-08-01",21.0101,21.0883,20.6581,20.8927,10864600.0],["2025-08-04",21.1372,21.7726,21.1176,21.6846,16795500.0],["2025-08-05",21.4402,22.0659,21.3229,22.0366,12945200.0],["2025-08-06",22.105,22.4374,22.0268,22.2224,13137700.0],["2025-08-07",22.4863,22.8872,22.4374,22.5548,18825700.0],["2025-08-08",22.8481,23.0143,22.6428,22.9067,19398500.0],["2025-08-11",21.8606,22.3983,21.6358,22.3299,17365400.0],["2025-08-12",22.5645,23.0534,22.4374,22.9752,14142700.0],["2025-08-13",23.0632,23.6106,23.0338,23.3271,18507800.0],["2025-08-14",23.2587,23.376,22.9947,23.0925,11160800.0],["2025-08-15",23.1902,23.5813,22.9165,23.5618,11336500.0],["2025-08-18",23.5813,23.8942,23.4738,23.7182,10947700.0],["2025-08-19",23.7084,23.9333,23.3956,23.4347,16515400.0],["2025-08-20",23.7084,24.5101,23.6498,24.2852,23209900.0],["2025-08-21",24.3634,25.0576,24.3341,24.9598,22189600.0],["2025-08-22",24.7741,25.7811,24.7154,25.6149,21545200.0],["2025-08-25",25.5953,26.0157,25.566,25.6931,11876900.0],["2025-08-26",25.7322,26.1917,25.5953,26.1721,14331000.0],["2025-08-27",26.0744,26.0744,25.6931,25.8397,12605800.0],["2025-08-28",25.8495,25.8886,25.5562,25.6931,16203300.0],["2025-08-29",25.7226,26.3814,25.7226,26.1847,18047900.0],["2025-09-02",26.5485,26.7452,26.106,26.4797,21678300.0],["2025-09-03",26.6862,26.8435,26.4797,26.6665,19470300.0],["2025-09-04",26.4305,26.9025,26.3715,26.7747,15874000.0],["2025-09-05",27.1483,28.0038,26.9713,27.9349,21138900.0],["2025-09-08",28.2889,28.6527,27.9743,28.5053,20154100.0],["2025-09-09",28.7609,28.8592,28.3479,28.6724,23839400.0],["2025-09-10",28.8494,29.2919,28.8101,28.9871,16591900.0],["2025-09-11",28.6036,28.9477,28.4364,28.9084,16967700.0],["2025-09-12",28.9871,29.0952,28.3283,28.5446,19321000.0],["2025-09-15",28.4758,28.6331,28.1611,28.5446,13820900.0],["2025-09-16",28.5544,28.6724,28.1218,28.3578,15027400.0],["2025-09-17",28.0038,29.3902,27.9054,28.9871,27954800.0],["2025-09-18",28.7511,29.6065,28.5937,29.5672,24811700.0],["2025-09-19",29.6557,32.6449,29.6459,32.4384,71168500.0],["2025-09-22",33.4905,35.1031,33.4708,34.7687,51712700.0],["2025-09-23",34.8474,35.4964,33.7658,33.9624,35714700.0],["2025-09-24",33.9723,34.0903,32.5859,33.0087,29833500.0],["2025-09-25",33.1365,34.1886,32.9792,33.6871,23986600.0],["2025-09-26",33.815,34.0903,33.2447,33.9035,21678200.0],["2025-09-29",34.5327,35.0342,32.34,32.5859,64479300.0],["2025-09-30",32.1336,32.9497,32.0549,32.222,34285200.0],["2025-10-01",32.5465,33.5593,32.4974,33.1463,20316500.0],["2025-10-02",33.3135,33.4806,32.0156,33.3528,21691100.0],["2025-10-03",33.3921,33.5396,33.107,33.3823,11800900.0],["2025-10-06",34.0313,34.6311,33.4315,33.461,21519500.0],["2025-10-07",33.4806,33.4905,32.2614,32.6645,19493200.0],["2025-10-08",33.4413,33.5396,32.9693,33.3332,16506100.0],["2025-10-09",33.4511,33.4511,32.1041,32.4875,16695100.0],["2025-10-10",32.6449,32.6449,31.9271,32.1925,18433500.0],["2025-10-13",33.1562,33.3528,32.5564,32.8612,11958500.0],["2025-10-14",32.517,33.2348,32.4384,32.7432,13846200.0],["2025-10-15",33.1857,34.1394,33.1463,34.1001,22251000.0],["2025-10-16",34.6212,35.7913,34.3263,35.0539,21840900.0],["2025-10-17",34.3951,34.3951,32.1434,32.7727,25960000.0],["2025-10-20",33.7658,34.2574,33.1267,34.1493,15869800.0],["2025-10-21",31.7402,31.9959,30.7766,30.9733,25722400.0],["2025-10-22",30.0392,31.1601,29.8425,31.0028,28767700.0],["2025-10-23",31.8189,31.9369,31.3568,31.4059,16673600.0],["2025-10-24",30.7373,32.93,30.6193,31.9369,31910600.0],["2025-10-27",30.8356,31.4649,30.462,31.3076,21482000.0],["2025-10-28",30.5308,31.4256,30.5111,31.3076,15662800.0],["2025-10-29",31.8287,31.9074,31.2683,31.5239,15481500.0],["2025-10-30",31.5632,32.5465,31.3469,32.5072,13604200.0],["2025-10-31",32.5072,32.576,31.7992,32.2515,9868100.0],["2025-11-03",32.163,32.7137,31.9172,32.5072,9736600.0],["2025-11-04",31.5338,31.7894,31.0814,31.1404,11495200.0],["2025-11-05",31.5927,32.2515,31.5632,32.2417,9509700.0],["2025-11-06",32.3499,32.7923,31.8681,32.0057,11331100.0],["2025-11-07",32.0352,32.5662,31.6419,32.5367,13757800.0],["2025-11-10",34.1198,35.0932,33.4905,34.2181,27191000.0],["2025-11-11",34.6016,35.3882,34.1394,35.2112,14444200.0],["2025-11-12",35.2112,36.9713,35.0834,36.7058,22157300.0],["2025-11-13",36.7845,36.9909,35.4767,35.811,19475200.0],["2025-11-14",34.5524,37.0991,34.3853,36.4108,31809400.0],["2025-11-17",36.2633,37.5219,36.1257,36.342,27808000.0],["2025-11-18",37.1679,37.6792,36.1552,37.1089,30282600.0],["2025-11-19",37.7874,38.1316,36.9713,37.0991,16653000.0],["2025-11-20",37.0991,37.5121,35.2604,35.398,17709200.0],["2025-11-21",35.5062,37.0696,35.103,35.9388,15767800.0],["2025-11-24",36.9123,38.9772,36.8041,38.8788,25507800.0],["2025-11-25",38.7412,39.2918,38.1905,38.4659,16767000.0],["2025-11-26",38.8002,40.3931,38.7314,40.2948,25197500.0],["2025-11-28",40.4676,41.1983,40.1911,40.8231,10934900.0],["2025-12-01",41.8402,42.5413,41.2576,41.8007,27799200.0],["2025-12-02",41.3366,41.9784,39.7072,40.5169,15754000.0],["2025-12-03",40.8428,41.2378,39.9738,39.9936,9463600.0],["2025-12-04",39.6973,40.5861,39.6578,40.3984,8615500.0],["2025-12-05",40.8823,41.5538,40.3491,40.5268,10209400.0],["2025-12-08",40.6354,40.6848,39.5196,39.5196,9696500.0],["2025-12-09",39.6578,40.4775,39.6282,40.3984,7818200.0],["2025-12-10",40.2898,41.4353,39.8158,41.2378,15345700.0],["2025-12-11",40.9811,43.3906,40.6058,42.6104,17617400.0],["2025-12-12",43.3116,43.5189,41.5143,42.5512,17680800.0],["2025-12-15",43.0647,43.6967,42.4524,42.7981,12988900.0],["2025-12-16",42.8474,43.4103,42.0377,42.3932,10523200.0],["2025-12-17",43.0647,43.4893,42.2846,43.0252,10732500.0],["2025-12-18",42.7289,43.8251,42.5709,43.3214,11667700.0],["2025-12-19",43.4103,44.8619,43.4103,44.1707,23186200.0],["2025-12-22",45.1779,45.8692,44.4472,45.0199,12434900.0],["2025-12-23",45.2273,45.6223,44.5953,45.0594,9070900.0],["2025-12-24",44.8718,45.1187,44.4472,44.8817,4739000.0],["2025-12-26",45.3458,45.6421,44.9903,45.6322,7086900.0],["2025-12-29",43.1931,44.3682,42.7586,43.4696,12141100.0],["2025-12-30",44.2398,44.2398,43.5189,43.6868,7546600.0],["2025-12-31",43.2622,43.6671,42.8869,43.0054,6411700.0],["2026-01-02",43.5979,43.6769,42.1068,43.5288,10715000.0],["2026-01-05",44.6348,45.7408,44.2892,45.1681,11307800.0],["2026-01-06",45.5433,47.1529,45.4248,47.143,18896000.0],["2026-01-07",46.1457,46.8863,44.8817,46.6789,15813300.0],["2026-01-08",45.6421,46.9357,45.4248,46.8468,11581200.0],["2026-01-09",46.9455,47.8935,46.3926,47.2122,13820500.0],["2026-01-12",48.5848,49.118,48.3478,48.4169,13790700.0],["2026-01-13",48.881,49.6513,48.4268,49.0884,12890300.0],["2026-01-14",49.7895,49.8784,48.7527,49.3254,12844400.0],["2026-01-15",49.0687,49.3847,48.4465,49.0193,10613400.0],["2026-01-16",48.6638,48.8415,47.4097,48.1207,11284200.0],["2026-01-20",49.7204,49.7698,48.6835,49.3847,17145700.0],["2026-01-21",50.0068,50.1648,48.328,48.4564,18005700.0],["2026-01-22",48.6934,49.6019,48.3379,48.6243,16348600.0],["2026-01-23",49.039,50.4512,48.8909,50.4413,19366400.0],["2026-01-26",51.7744,52.6237,50.5302,50.6487,19232100.0],["2026-01-27",50.8758,51.5275,49.2464,51.5177,14915000.0],["2026-01-28",51.9127,52.5446,50.7672,52.3175,21838100.0],["2026-01-29",53.4531,54.0061,49.3057,51.3992,24217100.0],["2026-01-30",46.7085,48.4762,44.7731,45.2174,31203600.0],["2026-02-02",44.8916,46.4617,44.5558,45.8494,20615700.0],["2026-02-03",48.8613,48.8909,45.8988,46.9357,24103500.0],["2026-02-04",47.933,48.2392,44.4669,46.7678,19327900.0],["2026-02-05",44.7731,46.2642,43.2029,43.4202,26816500.0],["2026-02-06",44.3287,45.2767,44.2892,44.5953,15867000.0],["2026-02-09",45.1088,46.1358,45.0397,46.0469,12435700.0],["2026-02-10",45.9186,46.8073,45.7013,46.3629,16768200.0],["2026-02-11",47.4393,47.4887,45.6421,47.0443,14581400.0],["2026-02-12",47.3603,47.3603,44.8027,44.8126,20238900.0],["2026-02-13",45.6816,47.5677,45.3359,47.3109,17074200.0],["2026-02-17",45.8692,46.669,44.4966,46.0667,20388500.0],["2026-02-18",46.7974,48.0812,46.4222,47.617,10891200.0],["2026-02-19",47.4492,48.1108,47.0739,47.9429,12240300.0],["2026-02-20",47.9429,48.3774,45.5236,47.3603,22589100.0],["2026-02-23",47.8442,49.3353,47.7454,48.6045,15380300.0],["2026-02-24",47.6368,49.4637,47.2319,49.0884,10792900.0],["2026-02-25",49.6612,49.9377,49.039,49.1872,8476000.0],["2026-02-26",48.6934,49.8685,48.3182,49.7204,16479900.0],["2026-02-27",50.7162,50.8058,50.049,50.527,14809100.0],["2026-03-02",50.6565,51.0647,48.8242,50.3378,17658400.0],["2026-03-03",47.679,47.7288,44.6418,46.1554,22599000.0],["2026-03-04",47.0616,47.0616,45.9364,46.5737,9174700.0],["2026-03-05",45.777,45.9164,44.1937,45.1696,15517200.0],["2026-03-06",44.4825,45.538,43.8352,45.2293,10664800.0],["2026-03-09",43.895,45.7472,42.8693,45.6177,11234300.0],["2026-03-10",46.5139,46.982,45.7571,45.9463,11903800.0],["2026-03-11",45.0003,45.4285,44.2136,45.2493,9372900.0],["2026-03-12",45.0103,45.0103,43.8751,44.3032,8038100.0],["2026-03-13",43.9746,44.2734,41.9034,42.1623,14475000.0],["2026-03-16",41.8237,43.2975,41.4951,42.9191,12792500.0],["2026-03-17",43.2875,43.7257,42.3216,42.6203,8963000.0],["2026-03-18",40.9574,41.1665,39.9516,40.2902,17757500.0],["2026-03-19",37.7807,38.1691,36.3468,38.1193,29379000.0],["2026-03-20",38.0994,38.2488,36.3468,36.9841,29154000.0],["2026-03-23",36.8347,38.1691,36.7949,37.5318,22573400.0],["2026-03-24",37.0438,38.2388,36.5161,37.8704,14482200.0],["2026-03-25",39.4935,39.5035,38.5376,38.8064,12099600.0],["2026-03-26",37.6911,38.9359,37.2032,37.3227,17061800.0],["2026-03-27",37.1136,38.8662,37.0737,38.428,13692200.0],["2026-03-30",39.0653,39.5433,37.8305,38.2886,16861400.0],["2026-03-31",39.374,40.7582,39.1251,40.6188,14588900.0],["2026-04-01",41.7241,42.5008,41.2959,42.0229,12975600.0],["2026-04-02",39.5831,42.0727,39.5831,41.4652,12643000.0],["2026-04-06",41.4154,41.6942,40.3599,40.9076,8535300.0],["2026-04-07",40.8976,41.2561,39.7723,41.2063,10552900.0],["2026-04-08",43.3373,43.6062,41.8536,42.3316,12338400.0],["2026-04-09",42.4511,43.1879,41.8536,42.2519,10152900.0],["2026-04-10",42.7199,43.7356,42.7199,43.3672,9735400.0],["2026-04-13",42.8295,43.3274,42.2419,42.8394,8645300.0],["2026-04-14",43.3672,43.9248,43.1182,43.6361,8660300.0],["2026-04-15",43.3572,43.8651,42.69,42.8892,8864600.0],["2026-04-16",42.9788,43.2676,42.1623,42.222,7543900.0],["2026-04-17",42.4809,43.6759,42.4809,43.1182,9621500.0],["2026-04-20",42.5805,42.9589,41.9133,42.7797,7983200.0],["2026-04-21",42.471,42.6203,40.2404,40.2802,12736400.0],["2026-04-22",40.9872,41.1665,40.4097,40.559,7196900.0],["2026-04-23",40.091,40.6487,39.2346,40.0313,11572800.0],["2026-04-24",40.4495,41.1266,39.8918,40.9175,11878000.0],["2026-04-27",40.6287,40.6885,40.0711,40.4993,8253100.0],["2026-04-28",39.6927,39.6927,38.4977,39.0056,13553600.0],["2026-04-29",38.5873,38.7168,37.95,38.2886,16899000.0],["2026-04-30",39.2944,39.384,38.5475,39.1749,13524000.0],["2026-05-01",39.0155,39.3541,38.5276,38.657,11842400.0],["2026-05-04",38.3981,38.8064,38.0496,38.1791,7704600.0],["2026-05-05",38.8363,39.0852,38.3782,38.5575,7905300.0],["2026-05-06",40.1308,41.4453,40.0611,41.4055,18775700.0],["2026-05-07",42.3216,42.939,41.4055,41.6644,19052200.0],["2026-05-08",42.1921,43.2975,42.1324,42.949,14655900.0],["2026-05-11",44.0244,47.3902,44.0244,46.8027,23856100.0],["2026-05-12",46.1554,46.4243,44.1041,45.6575,13576000.0],["2026-05-13",45.6575,45.7073,44.3331,44.6816,14896400.0],["2026-05-14",44.4825,44.602,42.939,42.9788,14638000.0],["2026-05-15",41.525,41.5548,39.8918,40.4395,15828100.0],["2026-05-18",40.7283,41.6743,40.1109,40.4296,9815700.0],["2026-05-19",39.9118,40.1109,39.0056,39.3342,14317200.0],["2026-05-20",39.7026,40.8976,39.374,40.7681,10838000.0],["2026-05-21",40.0014,41.6743,39.9317,41.1067,11042300.0],["2026-05-22",41.0171,41.0171,40.091,40.5092,11007000.0],["2026-05-26",41.3258,41.9532,41.2959,41.9233,11209000.0],["2026-05-27",41.1067,41.8038,41.0171,41.0768,8692900.0],["2026-05-28",40.7681,42.0926,40.1607,41.515,13108300.0],["2026-05-29",41.63,43.01,41.41,42.55,18664900.0],["2026-06-01",41.5,42.55,40.64,42.32,12588300.0],["2026-06-02",42.53,43.2,42.05,43.2,14000300.0],["2026-06-03",42.53,42.68,41.68,41.86,11030900.0],["2026-06-04",42.25,43.46,42.24,42.79,13979900.0],["2026-06-05",41.64,41.66,39.33,39.46,17935600.0],["2026-06-08",39.62,39.94,39.41,39.46,11252800.0],["2026-06-09",39.95,40.39,37.76,39.15,15633700.0],["2026-06-10",38.06,38.79,37.1,37.19,15737200.0],["2026-06-11",37.6,39.25,37.04,39.1,15722900.0],["2026-06-12",39.58,40.44,39.03,40.2,13221400.0],["2026-06-15",42.2,42.84,41.66,41.83,12155700.0],["2026-06-16",42.3,43.17,42.14,42.77,10228300.0],["2026-06-17",42.79,43.74,41.25,41.29,14763300.0],["2026-06-18",41.34,42.22,39.72,40.34,16397500.0],["2026-06-22",39.76,40.39,39.66,40.14,7518400.0],["2026-06-23",38.98,39.03,37.95,38.18,8612000.0],["2026-06-24",36.75,37.21,35.91,36.46,15534500.0],["2026-06-25",37.0,37.4,36.44,36.75,9054900.0],["2026-06-26",37.21,37.78,37.03,37.29,11473300.0],["2026-06-29",36.98,36.98,35.97,36.93,8452000.0],["2026-06-30",36.9,36.99,35.77,36.73,9201700.0],["2026-07-01",36.62,37.92,36.38,36.45,6438300.0],["2026-07-02",37.76,38.28,37.53,38.21,9994200.0],["2026-07-06",38.59,38.8,37.565,38.11,8157347.480139],["2026-07-07",37.79,37.99,36.595,36.86,7482119.530751],["2026-07-08",36.09,36.38,34.87,35.74,9999882.502832],["2026-07-09",36.44,36.875,36.04,36.83,10811707.000996],["2026-07-10",36.64,36.91,36.25,36.68,4642212.655987],["2026-07-13",36.11,36.37,35.59,35.94,6154770.359806],["2026-07-14",37.25,37.49,36.315,36.49,8671468.361299],["2026-07-15",36.55,36.8,35.265,35.91,9183395.207031],["2026-07-16",35.16,35.37,34.465,34.84,11342528.28164],["2026-07-17",34.26,35.215,34.03,34.93,8867924.40423],["2026-07-20",35.19,35.235,34.7,34.89,6149428.16004],["2026-07-21",35.5,36.43,35.32,36.37,7508236.612151],["2026-07-22",36.98,37.915,36.98,37.51,8681572.77232],["2026-07-23",36.82,37.255,36.42,37.16,8465863.863185],["2026-07-24",37.45,37.71,36.93,37.11,5378129.352781],["2026-07-27",37.64,37.79,36.62,37.38,5669031.351323],["2026-07-28",36.88,36.99,36.15,36.69,6267802.732554],["2026-07-29",36.57,37.27,35.48,36.36,8609527.233347],["2026-07-30",37.22,37.77,36.595,37.7,9795246.466924],["2026-07-31",37.09,37.26,36.19,36.73,6263963.846627],["2026-08-03",36.61,37.48,36.32,37.36,6787902.979814],["2026-08-04",38.085,38.56,37.88,38.21,8161220.02351],["2026-08-05",40,41.2,39.862,41.05,12690871.072778],["2026-08-06",40.75,41.745,40.52,41.37,10432419.218057],["2026-08-07",43.21,44.14,43.2,43.68,15659411.890311],["2026-08-10",41.22,41.57,39.44,40.72,15236127.937052],["2026-08-11",40.945,41.13,40.01,40.13,14084246.90395],["2026-08-12",41.375,41.65,40.63,41.23,13758432.786616],["2026-08-13",40.795,41.09,40.275,40.91,10621398.736775],["2026-08-14",41.33,41.94,41.19,41.6,8343268.084693]]}