{"t":"BKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-04-06",6.0867,6.2938,6.0867,6.1695,157000.0],["1987-04-07",6.1695,6.1695,5.9625,5.9625,295600.0],["1987-04-08",6.0453,6.2524,6.0453,6.211,479700.0],["1987-04-09",6.211,6.211,5.9211,5.9211,850800.0],["1987-04-10",5.9211,6.0453,5.9211,6.0039,224000.0],["1987-04-13",6.0039,6.0039,5.7969,5.8383,304700.0],["1987-04-14",5.7969,5.7969,5.2586,5.3414,168300.0],["1987-04-15",5.4242,5.7969,5.4242,5.7969,414500.0],["1987-04-16",5.8797,6.0039,5.8797,5.9625,229400.0],["1987-04-20",5.9625,5.9625,5.8797,5.8797,135800.0],["1987-04-21",5.8797,5.9211,5.7969,5.8383,282200.0],["1987-04-22",5.8383,5.8797,5.6313,5.7141,284900.0],["1987-04-23",5.7555,5.8383,5.7141,5.7555,219200.0],["1987-04-24",5.7141,5.7969,5.5899,5.5899,139700.0],["1987-04-27",5.507,5.5485,5.3,5.4656,466500.0],["1987-04-28",5.7125,5.8376,5.504,5.7125,272200.0],["1987-04-29",5.7959,5.8376,5.7542,5.7542,374500.0],["1987-04-30",5.7542,6.0044,5.7542,6.0044,845800.0],["1987-05-01",6.0461,6.1295,5.9627,6.0044,713800.0],["1987-05-04",6.0044,6.2129,6.0044,6.1712,212200.0],["1987-05-05",6.1712,6.463,6.0044,6.463,1040000.0],["1987-05-06",6.463,6.9217,6.4213,6.9217,1030000.0],["1987-05-07",7.3387,7.4638,7.297,7.4221,1470000.0],["1987-05-08",7.3387,7.3804,7.2136,7.297,365400.0],["1987-05-11",7.3387,7.7973,7.297,7.5055,815000.0],["1987-05-12",7.5472,7.5472,7.4221,7.5055,422900.0],["1987-05-13",7.5055,7.5472,7.2136,7.297,231300.0],["1987-05-14",7.2553,7.3387,7.1719,7.2553,341500.0],["1987-05-15",7.1719,7.3387,7.0468,7.1302,408700.0],["1987-05-18",7.0051,7.0468,6.8383,7.0051,386200.0],["1987-05-19",7.0051,7.0051,6.88,6.9217,270200.0],["1987-05-20",6.7966,6.88,6.7132,6.7132,308100.0],["1987-05-21",6.7549,6.8383,6.5881,6.7966,258900.0],["1987-05-22",6.7966,6.9217,6.7549,6.9217,255700.0],["1987-05-26",7.0051,7.3387,6.88,7.2553,400600.0],["1987-05-27",7.2553,7.297,7.1719,7.2136,211500.0],["1987-05-28",7.1719,7.2136,6.8383,7.1719,165000.0],["1987-05-29",7.2136,7.297,7.0885,7.297,288100.0],["1987-06-01",7.297,7.3804,7.2553,7.297,363100.0],["1987-06-02",7.297,7.297,7.1719,7.2136,215500.0],["1987-06-03",7.1719,7.297,7.1719,7.2553,442000.0],["1987-06-04",7.2553,7.3387,7.2553,7.3387,576100.0],["1987-06-05",7.3387,7.3804,7.2553,7.297,294100.0],["1987-06-08",7.297,7.4221,7.297,7.4221,310200.0],["1987-06-09",7.4221,7.4638,7.297,7.3387,853800.0],["1987-06-10",7.3804,7.5888,7.3387,7.3387,340700.0],["1987-06-11",7.3387,7.3804,7.2553,7.2553,89100.0],["1987-06-12",7.1719,7.2553,7.0468,7.0885,378700.0],["1987-06-15",7.1302,7.3387,7.0885,7.2553,269300.0],["1987-06-16",7.2553,7.297,7.2136,7.297,160300.0],["1987-06-17",7.297,7.3387,7.2553,7.2553,276100.0],["1987-06-18",7.2136,7.2136,7.0885,7.1302,59300.0],["1987-06-19",7.2136,7.297,7.1302,7.297,284500.0],["1987-06-22",7.3804,7.4221,7.2553,7.3387,544800.0],["1987-06-23",7.297,7.3387,7.2136,7.3387,442000.0],["1987-06-24",7.2553,7.297,7.1719,7.2553,241800.0],["1987-06-25",7.2553,7.3387,7.2136,7.297,179500.0],["1987-06-26",7.297,7.3387,7.1719,7.1719,389200.0],["1987-06-29",7.297,7.5055,7.297,7.4638,1020000.0],["1987-06-30",7.5055,7.7973,7.5055,7.5889,693400.0],["1987-07-01",7.6722,8.0892,7.6722,8.0475,560600.0],["1987-07-02",8.1309,8.2977,8.0892,8.2143,635100.0],["1987-07-06",8.2977,8.4228,8.256,8.4228,786500.0],["1987-07-07",8.6313,8.7981,8.4228,8.7564,1090000.0],["1987-07-08",8.673,8.8398,8.4645,8.5896,1010000.0],["1987-07-09",8.673,8.9232,8.6313,8.9232,992200.0],["1987-07-10",8.8815,8.8815,8.673,8.7564,466900.0],["1987-07-13",8.8815,8.8815,8.5479,8.673,441800.0],["1987-07-14",8.6313,8.7147,8.5062,8.7147,853500.0],["1987-07-15",8.6313,8.9649,8.5896,8.7981,818800.0],["1987-07-16",8.8398,8.9648,8.7564,8.9648,392400.0],["1987-07-17",8.9649,9.0899,8.8815,9.0899,1070000.0],["1987-07-20",9.0065,9.0899,8.9649,9.0065,403300.0],["1987-07-21",8.9232,9.0066,8.7147,8.7147,498900.0],["1987-07-22",8.5896,8.6313,8.3811,8.4645,673700.0],["1987-07-23",8.4228,8.4228,8.0058,8.0892,489300.0],["1987-07-24",8.0892,8.2977,8.0892,8.1309,373400.0],["1987-07-27",8.1309,8.6313,8.1309,8.5896,431500.0],["1987-07-28",8.7957,8.7957,8.5443,8.7957,508500.0],["1987-07-29",8.8794,9.0888,8.8375,8.9632,961200.0],["1987-07-30",9.047,9.047,8.7956,8.9213,350900.0],["1987-07-31",8.8794,8.9213,8.5862,8.7957,325300.0],["1987-08-03",9.047,9.1726,8.9213,8.9632,832100.0],["1987-08-04",8.9632,8.9632,8.7538,8.9213,336300.0],["1987-08-05",8.8794,8.9213,8.5025,8.6281,498200.0],["1987-08-06",8.5862,8.7538,8.5443,8.7119,320800.0],["1987-08-07",8.7538,8.8794,8.7119,8.7538,228200.0],["1987-08-10",8.7119,8.8375,8.67,8.8375,332500.0],["1987-08-11",8.8375,8.8794,8.7956,8.8794,436600.0],["1987-08-12",8.8794,8.8794,8.6281,8.67,314300.0],["1987-08-13",8.7119,8.7119,8.5025,8.67,360400.0],["1987-08-14",8.7119,8.7119,8.5443,8.5862,470100.0],["1987-08-17",8.5025,8.5862,8.293,8.3768,442400.0],["1987-08-18",8.1255,8.1255,7.9161,8.0417,865600.0],["1987-08-19",7.9998,8.0836,7.9161,8.0417,499100.0],["1987-08-20",8.0417,8.2512,7.9999,8.1255,593300.0],["1987-08-21",8.2093,8.293,8.1255,8.1674,435300.0],["1987-08-24",7.958,7.9999,7.8323,7.8742,298000.0],["1987-08-25",7.9161,7.958,7.5391,7.7485,955900.0],["1987-08-26",7.8323,7.8742,7.7485,7.8323,664200.0],["1987-08-27",7.9161,8.2512,7.8742,8.2512,1530000.0],["1987-08-28",8.3349,8.3768,8.0836,8.1255,248500.0],["1987-08-31",8.1255,8.4606,8.1255,8.4606,427800.0],["1987-09-01",8.4606,8.6281,8.2512,8.2512,569800.0],["1987-09-02",8.2512,8.3349,8.1255,8.2512,256400.0],["1987-09-03",8.2512,8.293,7.9999,8.1674,291400.0],["1987-09-04",8.1255,8.1674,8.0417,8.0417,288600.0],["1987-09-08",8.0417,8.2093,7.958,8.1674,713100.0],["1987-09-09",8.1674,8.1674,7.9998,8.0417,265100.0],["1987-09-10",8.0417,8.2512,8.0417,8.2093,275400.0],["1987-09-11",8.2093,8.5443,8.2093,8.5443,736400.0],["1987-09-14",8.67,8.67,8.2093,8.4187,339200.0],["1987-09-15",8.4606,8.4606,8.293,8.4187,110500.0],["1987-09-16",8.3768,8.5862,8.2512,8.2512,236400.0],["1987-09-17",8.293,8.4606,8.2512,8.2512,297900.0],["1987-09-18",8.3768,8.3768,8.293,8.3349,307200.0],["1987-09-21",8.3349,8.4187,8.2512,8.2512,411800.0],["1987-09-22",8.293,8.5025,8.2512,8.5025,403500.0],["1987-09-23",8.5025,8.5443,8.0836,8.3768,302900.0],["1987-09-24",8.3349,8.3768,8.2512,8.2512,144000.0],["1987-09-25",8.293,8.3349,8.1255,8.3349,431600.0],["1987-09-28",8.3768,8.5862,8.3768,8.5025,295000.0],["1987-09-29",8.5443,8.5443,8.3768,8.3768,137000.0],["1987-09-30",8.2512,8.293,8.0836,8.2512,278100.0],["1987-10-01",8.3349,8.5025,8.3349,8.3768,204000.0],["1987-10-02",8.4606,8.6281,8.4187,8.6281,255100.0],["1987-10-05",8.6281,8.7538,8.5862,8.7119,872600.0],["1987-10-06",8.7119,8.7956,8.293,8.293,340300.0],["1987-10-07",8.1255,8.2512,7.8742,8.1255,501700.0],["1987-10-08",8.1255,8.1674,7.581,7.8742,515900.0],["1987-10-09",7.8742,7.9161,7.7067,7.8323,137900.0],["1987-10-12",7.8323,7.8323,7.6229,7.7067,130300.0],["1987-10-13",7.7067,7.7485,7.5391,7.581,169200.0],["1987-10-14",7.581,7.581,7.4554,7.4554,357500.0],["1987-10-15",7.4554,7.7067,7.2878,7.6229,403400.0],["1987-10-16",7.6229,7.6229,6.9946,6.9946,597700.0],["1987-10-19",6.7433,6.7433,4.4397,4.4397,1071400.0],["1987-10-20",4.1884,5.1517,3.8952,4.4397,1932100.0],["1987-10-21",5.1099,5.9056,5.0261,5.6962,1706400.0],["1987-10-22",5.2774,5.6962,4.8585,5.5287,786800.0],["1987-10-23",4.9423,5.4449,4.9423,5.1936,335400.0],["1987-10-26",4.8585,4.9004,4.2303,4.2722,484600.0],["1987-10-27",4.5654,4.8585,4.5654,4.7748,555200.0],["1987-10-28",4.6072,4.6072,4.3559,4.5235,925100.0],["1987-10-29",4.4397,5.1936,4.4397,5.1517,370000.0],["1987-10-30",5.8219,5.8219,5.3612,5.6543,548000.0],["1987-11-02",5.5287,5.9057,5.4449,5.7381,220200.0],["1987-11-03",5.6962,5.78,5.403,5.5706,328100.0],["1987-11-04",5.3612,5.3612,5.0261,5.0261,226200.0],["1987-11-05",4.9004,5.3612,4.9004,5.1517,344900.0],["1987-11-06",5.0261,5.1936,5.0261,5.1099,322300.0],["1987-11-09",4.8167,4.9842,4.8167,4.9004,290000.0],["1987-11-10",4.6072,4.7329,4.4397,4.5235,339400.0],["1987-11-11",4.6491,4.7329,4.6491,4.6491,371500.0],["1987-11-12",5.068,5.068,4.7748,4.8167,372900.0],["1987-11-13",4.8585,4.9423,4.7748,4.7748,180700.0],["1987-11-16",4.8167,4.9842,4.8167,4.8585,127800.0],["1987-11-17",4.8585,4.9004,4.7329,4.7748,224000.0],["1987-11-18",4.7329,4.7329,4.5235,4.691,548900.0],["1987-11-19",4.6491,4.6491,4.3141,4.3559,676200.0],["1987-11-20",4.0209,4.1884,3.979,4.1884,1430000.0],["1987-11-23",4.2303,4.3978,4.1884,4.3978,238500.0],["1987-11-24",4.4397,4.4816,4.3559,4.3559,272400.0],["1987-11-25",4.3559,4.5235,4.3141,4.3559,390100.0],["1987-11-27",4.2303,4.3559,4.1884,4.2303,111900.0],["1987-11-30",4.0628,4.0628,3.7277,3.8952,493500.0],["1987-12-01",3.979,4.0628,3.9371,3.9371,322300.0],["1987-12-02",3.9371,4.1884,3.8952,4.1465,830700.0],["1987-12-03",4.1046,4.2303,3.979,4.0628,508600.0],["1987-12-04",4.0628,4.1046,3.979,4.1046,159300.0],["1987-12-07",4.1465,4.1884,4.0209,4.1465,214500.0],["1987-12-08",4.1884,4.4397,4.1046,4.3559,736700.0],["1987-12-09",4.3141,4.6072,4.3141,4.4816,305000.0],["1987-12-10",4.3141,4.5235,4.3141,4.3559,284300.0],["1987-12-11",4.3559,4.5235,4.3559,4.4816,215700.0],["1987-12-14",4.5235,4.5235,4.2722,4.3978,607000.0],["1987-12-15",4.3559,4.3559,4.0628,4.1884,1430000.0],["1987-12-16",4.1046,4.3141,4.0628,4.3141,727500.0],["1987-12-17",4.3559,4.3978,4.2722,4.2722,602400.0],["1987-12-18",4.3559,4.3978,4.1884,4.3978,838300.0],["1987-12-21",4.3559,4.4816,4.3141,4.3559,692700.0],["1987-12-22",4.3141,4.6491,4.3141,4.5654,763700.0],["1987-12-23",4.5235,4.9842,4.5235,4.9423,644100.0],["1987-12-24",4.9423,4.9842,4.9004,4.9004,106600.0],["1987-12-28",4.8167,4.8167,4.7329,4.8167,118200.0],["1987-12-29",4.7748,4.8167,4.5235,4.5235,139200.0],["1987-12-30",4.5654,4.6491,4.5235,4.5235,172300.0],["1987-12-31",4.5235,4.6072,4.5235,4.5654,193000.0],["1988-01-04",4.6072,4.7748,4.5654,4.7748,401100.0],["1988-01-05",4.9423,5.0261,4.8167,4.8585,518300.0],["1988-01-06",4.9004,5.1099,4.8167,5.1099,263800.0],["1988-01-07",5.0261,5.4868,4.9842,5.403,517500.0],["1988-01-08",5.3612,5.403,4.8167,4.8585,356500.0],["1988-01-11",4.8585,4.9423,4.5654,4.8167,247500.0],["1988-01-12",4.7329,4.7329,4.5235,4.6491,284300.0],["1988-01-13",4.6491,4.9423,4.5235,4.8167,254800.0],["1988-01-14",4.8585,4.8585,4.6072,4.691,323300.0],["1988-01-15",4.8167,4.8585,4.691,4.7748,374000.0],["1988-01-18",4.7329,4.8167,4.7329,4.7748,204800.0],["1988-01-19",4.7329,4.8585,4.6072,4.691,123400.0],["1988-01-20",4.6491,4.691,4.5235,4.6491,131100.0],["1988-01-21",4.691,4.691,4.5235,4.6072,234400.0],["1988-01-22",4.691,4.691,4.6072,4.691,120600.0],["1988-01-25",4.7329,4.9423,4.6491,4.9004,219200.0],["1988-01-26",4.9004,5.1099,4.9004,4.9842,246600.0],["1988-01-27",5.0261,5.068,4.9004,4.9423,220400.0],["1988-01-28",5.0261,5.1517,4.691,5.068,307100.0],["1988-01-29",5.1099,5.3193,5.068,5.2774,285200.0],["1988-02-01",5.274,5.3162,5.0209,5.0209,226600.0],["1988-02-02",4.9787,4.9787,4.8943,4.9787,202000.0],["1988-02-03",4.9787,5.3162,4.8943,5.1896,946900.0],["1988-02-04",5.1896,5.4006,5.1474,5.3584,392400.0],["1988-02-05",5.3584,5.4428,5.274,5.4006,354800.0],["1988-02-08",5.3584,5.4006,5.3162,5.4006,313400.0],["1988-02-09",5.4006,5.485,5.3584,5.4428,292400.0],["1988-02-10",5.5272,5.6115,5.4428,5.5694,411000.0],["1988-02-11",5.6115,5.6959,5.5694,5.6537,492000.0],["1988-02-12",5.5694,5.7381,5.5272,5.5272,444700.0],["1988-02-16",5.5694,5.5694,5.485,5.5694,301200.0],["1988-02-17",5.5694,5.6115,5.4428,5.5694,482900.0],["1988-02-18",5.5272,5.5694,5.485,5.5272,207500.0],["1988-02-19",5.485,5.5694,5.4428,5.5694,158900.0],["1988-02-22",5.5272,5.6537,5.5272,5.6537,225000.0],["1988-02-23",5.7381,5.7381,5.5272,5.6537,373400.0],["1988-02-24",5.6537,5.6959,5.5694,5.6537,261500.0],["1988-02-25",5.6959,5.6959,5.5272,5.5272,332100.0],["1988-02-26",5.5694,5.5694,5.485,5.5694,128900.0],["1988-02-29",5.5694,5.6537,5.485,5.6537,242600.0],["1988-03-01",5.5694,5.6115,5.4428,5.5694,345500.0],["1988-03-02",5.5272,5.5694,5.3584,5.3584,223500.0],["1988-03-03",5.3162,5.4006,5.3162,5.3584,278000.0],["1988-03-04",5.3584,5.4006,5.3162,5.3584,89600.0],["1988-03-07",5.3584,5.4006,5.3162,5.4006,147000.0],["1988-03-08",5.3584,5.6116,5.3584,5.485,851800.0],["1988-03-09",5.5272,5.6115,5.485,5.5694,462200.0],["1988-03-10",5.6116,5.8647,5.6116,5.7803,418400.0],["1988-03-11",5.8225,5.9069,5.7803,5.9069,238700.0],["1988-03-14",5.9069,6.0757,5.8647,5.9913,277600.0],["1988-03-15",6.0335,6.0757,5.8647,5.8647,375200.0],["1988-03-16",5.8647,5.8647,5.6959,5.8225,295300.0],["1988-03-17",5.8225,6.1179,5.8225,6.1179,349700.0],["1988-03-18",6.2022,6.2444,6.1179,6.2022,773700.0],["1988-03-21",6.16,6.2022,5.9913,6.0757,267400.0],["1988-03-22",6.1179,6.1179,5.9913,6.0757,350200.0],["1988-03-23",5.9913,5.9913,5.9491,5.9491,250600.0],["1988-03-24",5.9069,5.9069,5.7381,5.8647,189000.0],["1988-03-25",5.8225,5.8647,5.7803,5.7803,282000.0],["1988-03-28",5.7803,5.8225,5.7381,5.8225,664400.0],["1988-03-29",5.8647,5.9069,5.7803,5.9069,382700.0],["1988-03-30",5.9913,6.0335,5.9069,5.9913,678400.0],["1988-03-31",5.9069,6.0335,5.9069,6.0335,344900.0],["1988-04-04",6.0335,6.0335,5.7803,5.7803,256100.0],["1988-04-05",5.7803,5.9913,5.7803,5.9913,305000.0],["1988-04-06",5.9913,6.2022,5.9491,6.2022,435200.0],["1988-04-07",6.2022,6.4554,6.2022,6.4132,682600.0],["1988-04-08",6.4132,6.4976,6.3288,6.4132,476100.0],["1988-04-11",6.5398,6.7085,6.4976,6.6664,1946000.0],["1988-04-12",6.6242,6.6242,6.4132,6.5398,564900.0],["1988-04-13",6.4976,6.5398,6.4132,6.5398,361100.0],["1988-04-14",6.4132,6.4132,6.16,6.16,305100.0],["1988-04-15",6.16,6.16,5.9069,5.9913,513700.0],["1988-04-18",6.0757,6.16,6.0757,6.16,258900.0],["1988-04-19",6.2444,6.2444,5.9069,5.9491,206900.0],["1988-04-20",5.8647,5.9069,5.7803,5.8225,426900.0],["1988-04-21",5.7803,5.9491,5.6537,5.7803,279900.0],["1988-04-22",5.8225,5.8647,5.7803,5.8647,173500.0],["1988-04-25",5.7803,5.8647,5.7803,5.8225,181300.0],["1988-04-26",5.8647,5.9069,5.8647,5.8647,576300.0],["1988-04-27",5.9069,6.0335,5.9069,5.9913,836000.0],["1988-04-28",5.9913,5.9913,5.9491,5.9913,439800.0],["1988-04-29",5.9913,5.9913,5.8647,5.9069,278300.0],["1988-05-02",6.1734,6.1734,5.9957,6.0845,358100.0],["1988-05-03",6.129,6.2178,6.0845,6.2178,265200.0],["1988-05-04",6.2178,6.2178,6.0401,6.0401,109700.0],["1988-05-05",6.0401,6.129,5.9957,6.129,392700.0],["1988-05-06",6.129,6.3954,6.0845,6.2178,268600.0],["1988-05-09",6.1734,6.2178,6.0401,6.1734,210100.0],["1988-05-10",6.1734,6.2178,5.9513,6.0401,299800.0],["1988-05-11",5.9513,5.9513,5.8625,5.9069,288300.0],["1988-05-12",5.9513,6.0401,5.8625,5.8625,259300.0],["1988-05-13",5.9069,5.9957,5.8625,5.9957,174000.0],["1988-05-16",5.9957,6.0401,5.9513,6.0401,213700.0],["1988-05-17",6.0845,6.129,5.9513,5.9513,238300.0],["1988-05-18",5.9513,5.9513,5.7292,5.7737,332200.0],["1988-05-19",5.7737,5.9513,5.7737,5.9513,312300.0],["1988-05-20",5.9069,5.9513,5.8625,5.9513,134600.0],["1988-05-23",5.9069,5.9957,5.9069,5.9069,187500.0],["1988-05-24",5.9513,5.9513,5.8625,5.9513,198600.0],["1988-05-25",5.9513,5.9513,5.9069,5.9069,95800.0],["1988-05-26",5.9069,5.9513,5.8625,5.9069,75400.0],["1988-05-27",5.9069,5.9513,5.7737,5.7737,201400.0],["1988-05-31",5.8181,5.9513,5.7737,5.9513,158600.0],["1988-06-01",5.9513,5.9513,5.6848,5.7737,672700.0],["1988-06-02",5.7737,5.8181,5.6848,5.7737,697900.0],["1988-06-03",5.6848,5.7737,5.4628,5.5072,563900.0],["1988-06-06",5.5516,5.5516,5.1963,5.4184,459600.0],["1988-06-07",5.4184,5.596,5.3739,5.5516,843600.0],["1988-06-08",5.596,5.9069,5.596,5.6404,769200.0],["1988-06-09",5.7292,5.7737,5.6404,5.6848,252200.0],["1988-06-10",5.6848,5.6848,5.596,5.6404,147500.0],["1988-06-13",5.6404,5.6404,5.596,5.596,143200.0],["1988-06-14",5.8625,5.8625,5.6848,5.7737,644400.0],["1988-06-15",5.7737,5.7737,5.6848,5.7737,427400.0],["1988-06-16",5.7292,5.7292,5.596,5.596,284600.0],["1988-06-17",5.596,5.6404,5.5516,5.596,907600.0],["1988-06-20",5.5516,5.596,5.5072,5.5516,219700.0],["1988-06-21",5.596,5.596,5.4184,5.5072,353800.0],["1988-06-22",5.5516,5.5516,5.3739,5.4628,372700.0],["1988-06-23",5.5072,5.5516,5.4184,5.4184,186700.0],["1988-06-24",5.4628,5.5072,5.4184,5.4184,183900.0],["1988-06-27",5.4628,5.5072,5.4184,5.4184,230100.0],["1988-06-28",5.4628,5.5516,5.4628,5.5072,476500.0],["1988-06-29",5.5072,5.5516,5.4628,5.5072,286900.0],["1988-06-30",5.5072,5.5072,5.3739,5.4628,400900.0],["1988-07-01",5.4184,5.4184,5.3295,5.3295,213900.0],["1988-07-05",5.3295,5.596,5.3295,5.596,185500.0],["1988-07-06",5.596,5.6404,5.4628,5.4628,317600.0],["1988-07-07",5.5072,5.6404,5.5072,5.596,342800.0],["1988-07-08",5.596,5.596,5.4628,5.4628,212100.0],["1988-07-11",5.5072,5.5072,5.4184,5.4184,143100.0],["1988-07-12",5.4628,5.4628,5.3295,5.3739,143300.0],["1988-07-13",5.3295,5.3295,5.2407,5.2407,309400.0],["1988-07-14",5.2851,5.4628,5.2851,5.4628,129400.0],["1988-07-15",5.3739,5.5072,5.3295,5.5072,165900.0],["1988-07-18",5.4628,5.5072,5.3739,5.4184,298100.0],["1988-07-19",5.4628,5.4628,5.2407,5.3739,197500.0],["1988-07-20",5.4184,5.4628,5.3739,5.4184,99600.0],["1988-07-21",5.4184,5.4628,5.3739,5.3739,191700.0],["1988-07-22",5.3739,5.4184,5.3295,5.4184,257800.0],["1988-07-25",5.3739,5.4184,5.3295,5.3739,195500.0],["1988-07-26",5.3295,5.4184,5.3295,5.4184,71600.0],["1988-07-27",5.3739,5.4628,5.3295,5.4184,99100.0],["1988-07-28",5.4184,5.4628,5.3295,5.3295,361200.0],["1988-07-29",5.3295,5.5072,5.2851,5.5072,683900.0],["1988-08-01",5.4589,5.4589,5.3246,5.4589,106400.0],["1988-08-02",5.4141,5.4589,5.2351,5.3246,260600.0],["1988-08-03",5.3246,5.3246,5.1456,5.1456,455900.0],["1988-08-04",5.1904,5.1904,5.0114,5.0562,266500.0],["1988-08-05",5.0562,5.1009,5.0562,5.0562,378900.0],["1988-08-08",5.1009,5.4589,5.0562,5.3694,290400.0],["1988-08-09",5.3694,5.3694,5.2799,5.3246,200500.0],["1988-08-10",5.2799,5.3246,5.2351,5.3246,204400.0],["1988-08-11",5.2799,5.3694,5.2351,5.2799,515900.0],["1988-08-12",5.2351,5.2351,5.1456,5.1456,367300.0],["1988-08-15",5.1456,5.1456,4.9219,4.9219,626600.0],["1988-08-16",5.0114,5.1009,4.9219,4.9219,175900.0],["1988-08-17",4.9667,5.0114,4.8772,4.9219,168100.0],["1988-08-18",4.9219,4.9667,4.8324,4.8324,208500.0],["1988-08-19",4.8772,5.0114,4.8324,4.9219,286200.0],["1988-08-22",4.9667,4.9667,4.8324,4.8324,112200.0],["1988-08-23",4.8772,4.9667,4.8772,4.9667,144000.0],["1988-08-24",5.0114,5.0562,4.9667,5.0562,380900.0],["1988-08-25",4.9667,5.0562,4.9219,5.0562,921900.0],["1988-08-26",5.0114,5.0562,4.9667,5.0114,316400.0],["1988-08-29",4.9667,5.0114,4.9219,4.9667,144800.0],["1988-08-30",4.9667,5.0562,4.9219,5.0114,163200.0],["1988-08-31",5.0114,5.0562,4.9219,4.9667,77200.0],["1988-09-01",4.9667,4.9667,4.7877,4.8324,184500.0],["1988-09-02",4.9219,4.9667,4.8324,4.9667,318000.0],["1988-09-06",4.9667,4.9667,4.8324,4.8324,147900.0],["1988-09-07",4.8772,4.8772,4.7429,4.7877,182700.0],["1988-09-08",4.7877,4.8324,4.7429,4.7877,245300.0],["1988-09-09",4.7429,4.7429,4.6535,4.7429,488200.0],["1988-09-12",4.6982,4.7429,4.6087,4.6534,207500.0],["1988-09-13",4.6087,4.7877,4.6087,4.7429,377500.0],["1988-09-14",4.7877,4.9667,4.6982,4.9219,479000.0],["1988-09-15",4.9219,4.9667,4.8772,4.8772,139000.0],["1988-09-16",4.9219,4.9667,4.8324,4.9219,354000.0],["1988-09-19",4.8772,4.9219,4.7429,4.8324,275900.0],["1988-09-20",4.8772,4.9667,4.7877,4.8772,213000.0],["1988-09-21",4.9219,4.9219,4.7429,4.7429,92400.0],["1988-09-22",4.7877,4.7877,4.6535,4.7877,263900.0],["1988-09-23",4.7877,4.7877,4.6982,4.7429,182400.0],["1988-09-26",4.7877,4.8324,4.7877,4.8324,86400.0],["1988-09-27",4.8324,4.8324,4.6087,4.6087,190600.0],["1988-09-28",4.6535,4.7429,4.6087,4.7429,101100.0],["1988-09-29",4.6982,4.7877,4.6535,4.7877,180800.0],["1988-09-30",4.7877,4.9219,4.6982,4.6982,188200.0],["1988-10-03",4.6534,4.6534,4.4745,4.6534,290800.0],["1988-10-04",4.6087,4.6087,4.5192,4.5192,99900.0],["1988-10-05",4.564,4.564,4.5192,4.5192,674200.0],["1988-10-06",4.564,4.6087,4.5192,4.564,175300.0],["1988-10-07",4.6087,4.6534,4.564,4.6534,201000.0],["1988-10-10",4.6087,4.6535,4.4745,4.5192,535100.0],["1988-10-11",4.5192,4.564,4.385,4.385,674000.0],["1988-10-12",4.385,4.4297,4.3402,4.4297,663400.0],["1988-10-13",4.3402,4.4297,4.3402,4.4297,687700.0],["1988-10-14",4.4297,4.4745,4.385,4.4297,444600.0],["1988-10-17",4.4745,4.564,4.4745,4.564,418600.0],["1988-10-18",4.6087,4.6087,4.5192,4.564,382800.0],["1988-10-19",4.6087,4.6535,4.564,4.6087,662000.0],["1988-10-20",4.564,4.9667,4.385,4.8324,445000.0],["1988-10-21",4.8324,4.9667,4.7877,4.9667,428100.0],["1988-10-24",4.9219,4.9219,4.6982,4.7429,317200.0],["1988-10-25",4.7429,4.8324,4.6982,4.7877,214700.0],["1988-10-26",4.8324,4.8772,4.7877,4.8324,161800.0],["1988-10-27",4.7877,4.8324,4.6982,4.7429,235700.0],["1988-10-28",4.7429,4.7877,4.6535,4.6982,255600.0],["1988-10-31",4.6946,4.6946,4.6043,4.6946,96800.0],["1988-11-01",4.6494,4.6946,4.6043,4.6946,178300.0],["1988-11-02",4.6494,4.83,4.6043,4.7849,471300.0],["1988-11-03",4.83,4.83,4.7397,4.7849,146400.0],["1988-11-04",4.7397,4.7397,4.6043,4.6946,281200.0],["1988-11-07",4.6494,4.6946,4.6043,4.6946,499600.0],["1988-11-08",4.7397,4.7849,4.6946,4.7397,215400.0],["1988-11-09",4.6494,4.6946,4.6043,4.6946,154500.0],["1988-11-10",4.6494,4.7397,4.6043,4.6946,194900.0],["1988-11-11",4.7397,4.7397,4.6043,4.6043,240000.0],["1988-11-14",4.6043,4.6946,4.6043,4.6494,102100.0],["1988-11-15",4.6946,4.7397,4.6494,4.7397,100800.0],["1988-11-16",4.6946,4.6946,4.514,4.514,204100.0],["1988-11-17",4.6043,4.6043,4.514,4.5592,142900.0],["1988-11-18",4.5592,4.6043,4.514,4.5592,185700.0],["1988-11-21",4.5592,4.5592,4.4237,4.514,233700.0],["1988-11-22",4.3786,4.4689,4.3786,4.3786,504900.0],["1988-11-23",4.4237,4.514,4.4237,4.4237,244700.0],["1988-11-25",4.514,4.6494,4.514,4.6494,155800.0],["1988-11-28",4.6494,4.7849,4.6494,4.6946,299100.0],["1988-11-29",4.7397,4.7397,4.6946,4.6946,253600.0],["1988-11-30",4.7397,4.7397,4.6494,4.6494,107100.0],["1988-12-01",4.6494,4.6946,4.6494,4.6946,252600.0],["1988-12-02",4.6494,4.6494,4.6043,4.6494,136200.0],["1988-12-05",4.6494,4.6946,4.6494,4.6946,114200.0],["1988-12-06",4.6946,4.7849,4.6494,4.7849,167200.0],["1988-12-07",4.7849,4.8751,4.7397,4.83,276400.0],["1988-12-08",4.8751,4.8751,4.7397,4.83,108700.0],["1988-12-09",4.7849,4.9654,4.7849,4.9654,221600.0],["1988-12-12",4.9203,5.0557,4.9203,5.0106,331400.0],["1988-12-13",4.9654,5.0106,4.83,4.8751,239300.0],["1988-12-14",4.8751,4.8751,4.7397,4.83,546200.0],["1988-12-15",4.7849,4.9203,4.7397,4.83,574700.0],["1988-12-16",4.8751,5.0106,4.8751,4.9654,421600.0],["1988-12-19",4.9654,5.0106,4.8751,4.9654,508800.0],["1988-12-20",4.9654,5.0106,4.8751,4.8751,165800.0],["1988-12-21",4.9203,5.0106,4.83,4.9203,393900.0],["1988-12-22",4.9203,5.0557,4.9203,5.0557,425500.0],["1988-12-23",5.0557,5.1008,5.0106,5.0557,225600.0],["1988-12-27",5.0557,5.146,5.0557,5.1008,315200.0],["1988-12-28",5.1008,5.1008,4.9654,5.0106,233000.0],["1988-12-29",4.9654,5.0557,4.9654,5.0557,316400.0],["1988-12-30",5.0106,5.146,5.0106,5.0557,431100.0],["1989-01-03",5.0557,5.1008,4.9203,5.0106,346900.0],["1989-01-04",5.0106,5.0557,4.9654,5.0557,164500.0],["1989-01-05",5.1008,5.1911,5.0557,5.1911,547700.0],["1989-01-06",5.3265,5.4168,5.2814,5.3717,1135200.0],["1989-01-09",5.4168,5.4168,5.1911,5.2814,682500.0],["1989-01-10",5.2363,5.2814,5.2363,5.2363,211600.0],["1989-01-11",5.2814,5.3717,5.2363,5.3717,267800.0],["1989-01-12",5.3717,5.462,5.3265,5.3717,503400.0],["1989-01-13",5.3265,5.3717,5.2814,5.3265,118000.0],["1989-01-16",5.3717,5.3717,5.3265,5.3717,318900.0],["1989-01-17",5.3717,5.3717,5.3265,5.3717,462200.0],["1989-01-18",5.3717,5.5071,5.3265,5.5071,935200.0],["1989-01-19",5.5522,5.6425,5.4168,5.5071,1450600.0],["1989-01-20",5.5522,5.5522,5.462,5.5071,221600.0],["1989-01-23",5.5071,5.5522,5.4168,5.462,608600.0],["1989-01-24",5.462,5.462,5.3717,5.4168,596800.0],["1989-01-25",5.3717,5.3717,5.2363,5.2363,480200.0],["1989-01-26",5.2814,5.4168,5.2814,5.4168,825000.0],["1989-01-27",5.4168,5.462,5.3717,5.4168,345100.0],["1989-01-30",5.4587,5.5042,5.3677,5.4132,730300.0],["1989-01-31",5.4132,5.4587,5.3677,5.4132,133400.0],["1989-02-01",5.4587,5.5042,5.3677,5.4587,767600.0],["1989-02-02",5.4587,5.4587,5.3222,5.4587,448100.0],["1989-02-03",5.4132,5.4587,5.3677,5.3677,268000.0],["1989-02-06",5.4132,5.4132,5.2767,5.2767,246400.0],["1989-02-07",5.3222,5.4587,5.2767,5.4587,444500.0],["1989-02-08",5.4587,5.4587,5.3677,5.4132,330500.0],["1989-02-09",5.3677,5.3677,5.2767,5.2767,453500.0],["1989-02-10",5.2312,5.3222,5.2312,5.2767,156700.0],["1989-02-13",5.2767,5.3677,5.2312,5.3222,194200.0],["1989-02-14",5.3222,5.3677,5.3222,5.3222,125600.0],["1989-02-15",5.3222,5.4587,5.3222,5.4587,285200.0],["1989-02-16",5.4587,5.5951,5.4587,5.5951,310300.0],["1989-02-17",5.5497,5.7771,5.5497,5.7771,565300.0],["1989-02-21",5.7771,5.7771,5.6406,5.6406,305000.0],["1989-02-22",5.6861,5.6861,5.4587,5.4587,180700.0],["1989-02-23",5.5042,5.5951,5.4587,5.5497,190300.0],["1989-02-24",5.5951,5.5951,5.4132,5.4587,276800.0],["1989-02-27",5.4132,5.5497,5.4132,5.5042,225200.0],["1989-02-28",5.5497,5.5951,5.5042,5.5497,187600.0],["1989-03-01",5.5497,5.6406,5.5042,5.5497,490200.0],["1989-03-02",5.5497,5.6861,5.5497,5.6861,357300.0],["1989-03-03",5.7316,5.9136,5.7316,5.8681,590100.0],["1989-03-06",5.9591,6.0955,5.9136,6.0955,776700.0],["1989-03-07",6.141,6.3685,5.9591,6.2775,2444700.0],["1989-03-08",6.232,6.2775,6.141,6.232,1083300.0],["1989-03-09",6.2775,6.323,6.1865,6.232,769300.0],["1989-03-10",6.1865,6.1865,6.0955,6.0955,445500.0],["1989-03-13",6.0955,6.1865,6.05,6.05,315300.0],["1989-03-14",6.0955,6.0955,6.0045,6.0955,430600.0],["1989-03-15",6.0955,6.232,6.0955,6.232,354500.0],["1989-03-16",6.232,6.323,6.1865,6.232,408900.0],["1989-03-17",6.0955,6.141,5.9591,6.05,478800.0],["1989-03-20",6.0045,6.05,5.8681,5.9136,234600.0],["1989-03-21",6.0045,6.05,5.8681,6.0045,390900.0],["1989-03-22",6.05,6.05,5.9591,6.05,237000.0],["1989-03-23",6.0955,6.141,5.9136,6.0045,401200.0],["1989-03-27",6.0045,6.141,6.0045,6.141,174600.0],["1989-03-28",6.1865,6.3685,6.141,6.2775,1542100.0],["1989-03-29",6.232,6.323,6.1865,6.1865,309900.0],["1989-03-30",6.232,6.232,6.0955,6.141,174400.0],["1989-03-31",6.1865,6.232,6.0955,6.141,347500.0],["1989-04-03",6.141,6.141,6.05,6.0955,429700.0],["1989-04-04",6.0955,6.141,6.05,6.0955,256600.0],["1989-04-05",6.0955,6.1865,6.0955,6.141,412400.0],["1989-04-06",6.1865,6.1865,6.0955,6.141,280300.0],["1989-04-07",6.05,6.141,6.05,6.05,208800.0],["1989-04-10",6.05,6.141,6.05,6.141,366200.0],["1989-04-11",6.1865,6.2775,6.141,6.232,239000.0],["1989-04-12",6.1865,6.323,6.1865,6.232,458800.0],["1989-04-13",6.1865,6.1865,6.0955,6.0955,262400.0],["1989-04-14",6.141,6.2775,6.141,6.2775,263500.0],["1989-04-17",6.232,6.2775,6.1865,6.2775,479400.0],["1989-04-18",6.3685,6.4594,6.323,6.4139,514800.0],["1989-04-19",6.4139,6.4594,6.3685,6.4139,252400.0],["1989-04-20",6.4594,6.4594,6.323,6.3685,491100.0],["1989-04-21",6.323,6.4594,6.2775,6.4594,902700.0],["1989-04-24",6.4594,6.6414,6.4139,6.6414,742000.0],["1989-04-25",6.5959,6.6869,6.3685,6.3685,814300.0],["1989-04-26",6.4594,6.5049,6.4139,6.4594,351700.0],["1989-04-27",6.4594,6.5049,6.3685,6.4139,377800.0],["1989-04-28",6.4139,6.4139,6.323,6.4139,288900.0],["1989-05-01",6.4103,6.4561,6.3645,6.4561,272000.0],["1989-05-02",6.4103,6.5476,6.4103,6.4103,317200.0],["1989-05-03",6.4561,6.5019,6.3645,6.4561,287500.0],["1989-05-04",6.4103,6.5019,6.3645,6.4561,319000.0],["1989-05-05",6.4561,6.5934,6.4561,6.5019,465800.0],["1989-05-08",6.4561,6.5019,6.3645,6.4103,179900.0],["1989-05-09",6.4103,6.5019,6.3645,6.4561,514700.0],["1989-05-10",6.4103,6.4103,6.2729,6.3645,495800.0],["1989-05-11",6.3187,6.3187,6.2271,6.2271,610400.0],["1989-05-12",6.4103,6.5019,6.3645,6.5019,553200.0],["1989-05-15",6.5019,6.5476,6.3645,6.4103,609600.0],["1989-05-16",6.3645,6.4103,6.3187,6.4103,455200.0],["1989-05-17",6.4103,6.4103,6.3187,6.4103,164900.0],["1989-05-18",6.4103,6.4561,6.3187,6.3645,455700.0],["1989-05-19",6.3645,6.4103,6.2271,6.3187,350400.0],["1989-05-22",6.3645,6.3645,6.2729,6.3187,220500.0],["1989-05-23",6.2271,6.3187,6.1813,6.2271,313300.0],["1989-05-24",6.2271,6.3187,6.1813,6.3187,388300.0],["1989-05-25",6.3187,6.3645,6.2729,6.3645,406800.0],["1989-05-26",6.3187,6.3645,6.2729,6.3187,210300.0],["1989-05-30",6.2729,6.3187,6.1813,6.2729,248500.0],["1989-05-31",6.2271,6.2729,6.1813,6.2271,299900.0],["1989-06-01",6.2271,6.3645,6.1813,6.3187,507000.0],["1989-06-02",6.3187,6.4561,6.3187,6.4103,550700.0],["1989-06-05",6.4103,6.5019,6.3645,6.4103,539400.0],["1989-06-06",6.4561,6.5019,6.3645,6.4561,330200.0],["1989-06-07",6.5019,6.5934,6.4561,6.5476,651000.0],["1989-06-08",6.5476,6.5934,6.4561,6.5934,826300.0],["1989-06-09",6.5476,6.6392,6.5019,6.5934,332100.0],["1989-06-12",6.5476,6.5934,6.5019,6.5476,197200.0],["1989-06-13",6.5019,6.5019,6.4103,6.4103,428000.0],["1989-06-14",6.4561,6.4561,6.4103,6.4103,151600.0],["1989-06-15",6.4103,6.4561,6.4103,6.4561,266000.0],["1989-06-16",6.3645,6.5019,6.3645,6.5019,350600.0],["1989-06-19",6.4561,6.5476,6.4103,6.5019,100900.0],["1989-06-20",6.5019,6.5476,6.4561,6.5019,102200.0],["1989-06-21",6.5019,6.5476,6.5019,6.5019,200600.0],["1989-06-22",6.5019,6.5476,6.3187,6.3187,716300.0],["1989-06-23",6.4103,6.5476,6.3645,6.5476,245300.0],["1989-06-26",6.4561,6.5476,6.4561,6.5019,178700.0],["1989-06-27",6.5476,6.9597,6.5476,6.9597,964900.0],["1989-06-28",6.9597,7.326,6.9597,7.326,1414200.0],["1989-06-29",7.2345,7.2802,6.9597,7.0055,540100.0],["1989-06-30",7.0055,7.0513,6.8682,7.0513,527600.0],["1989-07-03",7.0513,7.1429,7.0513,7.0971,224900.0],["1989-07-05",7.0055,7.0513,6.9597,7.0055,353000.0],["1989-07-06",7.0513,7.0513,6.9597,7.0513,244700.0],["1989-07-07",7.0055,7.1429,7.0055,7.1429,369700.0],["1989-07-10",7.0971,7.2345,7.0513,7.2345,486900.0],["1989-07-11",7.2345,7.326,7.2345,7.2803,836800.0],["1989-07-12",7.2803,7.2803,7.0971,7.2803,213100.0],["1989-07-13",7.1429,7.1429,7.0055,7.1429,211200.0],["1989-07-14",7.1429,7.2345,7.0055,7.2345,377600.0],["1989-07-17",7.2345,7.3718,7.1887,7.3718,351400.0],["1989-07-18",7.326,7.326,7.2345,7.2803,237500.0],["1989-07-19",7.3718,7.3718,7.1887,7.1887,494600.0],["1989-07-20",7.1887,7.1887,7.0513,7.0513,471300.0],["1989-07-21",7.0513,7.0971,6.9597,7.0971,355600.0],["1989-07-24",7.0055,7.0513,6.8682,6.8682,264500.0],["1989-07-25",6.8682,6.9139,6.7766,6.8682,541200.0],["1989-07-26",6.8682,6.9139,6.7308,6.9139,408600.0],["1989-07-27",7.0055,7.3718,6.9597,7.326,524100.0],["1989-07-28",7.2803,7.326,7.2345,7.2345,107400.0],["1989-07-31",7.2308,7.3689,7.2308,7.3689,462700.0],["1989-08-01",7.3689,7.3689,7.1847,7.3229,637100.0],["1989-08-02",7.2768,7.5071,7.2768,7.4611,560100.0],["1989-08-03",7.4611,7.4611,7.3689,7.3689,186900.0],["1989-08-04",7.3229,7.3689,7.2308,7.3689,422500.0],["1989-08-07",7.3689,7.6453,7.3229,7.5992,489300.0],["1989-08-08",7.5532,7.5532,7.3689,7.5071,396200.0],["1989-08-09",7.415,7.5532,7.3689,7.5071,551300.0],["1989-08-10",7.4611,7.5532,7.415,7.5532,582400.0],["1989-08-11",7.5992,7.5992,7.2768,7.3689,394100.0],["1989-08-14",7.3229,7.3689,7.1847,7.2768,332200.0],["1989-08-15",7.2768,7.2768,7.1387,7.1847,392600.0],["1989-08-16",7.1387,7.3229,7.1387,7.2308,244000.0],["1989-08-17",7.2308,7.2768,7.1847,7.1847,233500.0],["1989-08-18",7.1387,7.3229,7.1387,7.3229,286600.0],["1989-08-21",7.3229,7.3689,7.2308,7.2768,289000.0],["1989-08-22",7.2308,7.3229,7.1847,7.3229,209800.0],["1989-08-23",7.3229,7.7374,7.2768,7.7374,395300.0],["1989-08-24",7.6913,7.8756,7.6453,7.8756,742500.0],["1989-08-25",7.9216,8.0598,7.8756,8.0137,1049600.0],["1989-08-28",7.9216,8.0598,7.9216,8.0137,351500.0],["1989-08-29",8.0137,8.0137,7.9216,7.9216,535800.0],["1989-08-30",7.8756,7.9216,7.6453,7.9216,806200.0],["1989-08-31",8.0137,8.2901,7.9677,8.244,1229800.0],["1989-09-01",8.2901,8.2901,8.198,8.2901,520300.0],["1989-09-05",8.2901,8.3822,8.244,8.3361,510200.0],["1989-09-06",8.2901,8.2901,8.244,8.244,452900.0],["1989-09-07",8.244,8.4282,8.244,8.3361,640800.0],["1989-09-08",8.4282,8.4743,8.3822,8.4282,751500.0],["1989-09-11",8.4743,8.4743,8.1979,8.244,227700.0],["1989-09-12",8.244,8.3822,8.1979,8.244,348900.0],["1989-09-13",8.244,8.4282,8.1979,8.244,277300.0],["1989-09-14",8.1979,8.244,8.0598,8.0598,531800.0],["1989-09-15",8.0598,8.198,7.9216,8.198,612500.0],["1989-09-18",8.1979,8.244,8.0137,8.244,149100.0],["1989-09-19",8.1979,8.1979,8.0598,8.1058,191800.0],["1989-09-20",8.1058,8.244,7.9216,7.9677,350000.0],["1989-09-21",7.9216,8.0137,7.7374,7.7834,209100.0],["1989-09-22",7.8295,7.9216,7.6913,7.9216,386700.0],["1989-09-25",7.9216,7.9216,7.7834,7.8295,176300.0],["1989-09-26",7.8295,7.8756,7.8295,7.8295,222200.0],["1989-09-27",7.7834,7.9216,7.7834,7.8756,147200.0],["1989-09-28",7.8756,7.8756,7.7834,7.8756,251000.0],["1989-09-29",7.8756,7.8756,7.7374,7.7374,183200.0],["1989-10-02",7.7835,8.0598,7.7374,8.0137,390200.0],["1989-10-03",8.0598,8.198,8.0137,8.198,329200.0],["1989-10-04",8.198,8.3361,8.1519,8.3361,531300.0],["1989-10-05",8.2901,8.3361,8.244,8.2901,352600.0],["1989-10-06",8.3361,8.5203,8.2901,8.4743,1149700.0],["1989-10-09",8.4743,8.4743,8.244,8.4743,198400.0],["1989-10-10",8.4743,8.5203,8.3822,8.4743,318400.0],["1989-10-11",8.4743,8.4743,8.2901,8.4282,273300.0],["1989-10-12",8.3822,8.4743,8.3822,8.4282,207100.0],["1989-10-13",8.3361,8.3361,7.6453,7.6913,731000.0],["1989-10-16",7.3689,8.1058,7.3229,8.1058,1085900.0],["1989-10-17",8.0137,8.1979,7.9216,8.1519,938900.0],["1989-10-18",8.1979,8.2901,8.1058,8.244,220200.0],["1989-10-19",8.2901,8.5203,8.244,8.4743,1105700.0],["1989-10-20",8.4743,8.4743,8.4282,8.4743,465300.0],["1989-10-23",8.3822,8.4743,8.3361,8.3822,439700.0],["1989-10-24",8.3361,8.4282,8.0137,8.4282,420400.0],["1989-10-25",8.3822,8.3822,7.9677,8.0137,569700.0],["1989-10-26",8.0137,8.0137,7.6453,7.7374,479300.0],["1989-10-27",7.7374,7.7374,7.4611,7.6453,341100.0],["1989-10-30",7.5489,7.6416,7.41,7.6416,295300.0],["1989-10-31",7.6879,7.9658,7.6879,7.9194,389800.0],["1989-11-01",7.9194,8.1047,7.8731,8.1047,341100.0],["1989-11-02",8.0584,8.1047,8.0121,8.0121,469000.0],["1989-11-03",8.0121,8.151,7.9194,7.9658,198200.0],["1989-11-06",7.9658,7.9658,7.7342,7.7805,144900.0],["1989-11-07",7.7342,7.9194,7.6879,7.9194,331900.0],["1989-11-08",7.9658,8.0584,7.9658,7.9658,328700.0],["1989-11-09",7.9658,8.0584,7.8731,7.8731,155500.0],["1989-11-10",7.9658,8.0584,7.8731,7.9194,237500.0],["1989-11-13",7.9658,8.1973,7.9658,8.1973,617100.0],["1989-11-14",8.1047,8.6141,8.1047,8.5215,869600.0],["1989-11-15",8.5215,8.9846,8.3826,8.9846,1081300.0],["1989-11-16",8.9846,9.0773,8.7068,8.8457,706500.0],["1989-11-17",8.7994,8.9383,8.7531,8.892,444400.0],["1989-11-20",8.892,8.892,8.5678,8.6141,405900.0],["1989-11-21",8.6605,8.6605,8.3826,8.6141,295300.0],["1989-11-22",8.6141,8.6141,8.4752,8.5678,284400.0],["1989-11-24",8.5678,8.7994,8.5215,8.7994,174100.0],["1989-11-27",8.8457,9.031,8.8457,8.9383,724900.0],["1989-11-28",8.9846,9.031,8.892,8.9383,427600.0],["1989-11-29",8.9383,9.031,8.892,8.9383,377900.0],["1989-11-30",8.9846,9.0773,8.892,9.0773,367700.0],["1989-12-01",9.0773,9.1236,8.9846,9.0309,429400.0],["1989-12-04",9.1236,9.1699,8.9383,8.9846,633700.0],["1989-12-05",8.9846,9.1236,8.9846,9.0309,237900.0],["1989-12-06",9.0773,9.0773,8.9846,9.0309,112700.0],["1989-12-07",9.031,9.3088,9.031,9.3088,750700.0],["1989-12-08",9.3088,9.4941,9.2162,9.4478,419200.0],["1989-12-11",9.4941,9.4941,9.3088,9.4478,205800.0],["1989-12-12",9.4014,10.0035,9.2625,9.9109,1036400.0],["1989-12-13",10.0961,10.2351,9.9572,9.9572,1493100.0],["1989-12-14",9.8646,9.9109,9.5404,9.772,582600.0],["1989-12-15",9.633,9.633,9.1236,9.5404,659800.0],["1989-12-18",9.3551,9.4015,9.0773,9.1236,398100.0],["1989-12-19",9.0773,9.3551,8.9383,9.2625,467100.0],["1989-12-20",9.2625,9.4478,9.031,9.4478,449600.0],["1989-12-21",9.4478,9.4478,9.1236,9.2162,227600.0],["1989-12-22",9.2162,9.2162,9.1236,9.1236,242000.0],["1989-12-26",9.1699,9.3088,9.0773,9.2625,286900.0],["1989-12-27",9.3088,9.5867,9.3088,9.4478,283900.0],["1989-12-28",9.4941,9.5867,9.4941,9.4941,115600.0],["1989-12-29",9.4941,9.5404,9.4015,9.4478,234300.0],["1990-01-02",9.4941,9.5867,9.4478,9.5867,367400.0],["1990-01-03",9.5404,9.6793,9.4015,9.4478,319500.0],["1990-01-04",9.3551,9.4478,8.9383,9.2162,383900.0],["1990-01-05",9.2162,9.2162,9.0773,9.1699,161800.0],["1990-01-08",9.1236,9.3088,9.0773,9.2625,160500.0],["1990-01-09",9.2162,9.4015,9.1699,9.2162,383500.0],["1990-01-10",9.2162,9.4015,9.2162,9.3551,336900.0],["1990-01-11",9.4478,9.633,9.4015,9.5404,371000.0],["1990-01-12",9.3088,9.3551,9.2162,9.2625,323900.0],["1990-01-15",9.2625,9.2625,9.031,9.0773,413700.0],["1990-01-16",8.8457,9.2162,8.6141,9.2162,502900.0],["1990-01-17",9.1236,9.1236,8.7994,8.9383,364400.0],["1990-01-18",8.7531,8.9846,8.6605,8.9846,465300.0],["1990-01-19",9.0773,9.3088,9.031,9.3088,454100.0],["1990-01-22",9.2625,9.2625,8.892,9.0309,242900.0],["1990-01-23",9.0773,9.0773,8.7068,8.7068,505600.0],["1990-01-24",8.4752,8.8457,8.3363,8.8457,807800.0],["1990-01-25",9.031,9.031,8.4289,8.4752,522800.0],["1990-01-26",8.3826,8.4752,8.0584,8.4752,580600.0],["1990-01-29",8.5646,8.6111,8.3784,8.6111,216100.0],["1990-01-30",8.6577,8.6577,8.3784,8.5646,268500.0],["1990-01-31",8.5646,8.8904,8.5646,8.7973,513500.0],["1990-02-01",8.8904,8.9835,8.7973,8.9835,369500.0],["1990-02-02",8.9835,9.2628,8.9369,9.2162,279200.0],["1990-02-05",9.2162,9.6351,9.2162,9.6351,512300.0],["1990-02-06",9.6351,9.6351,9.4024,9.4955,230600.0],["1990-02-07",9.542,9.961,9.3559,9.9144,869000.0],["1990-02-08",9.9144,10.1006,9.8679,10.0075,977800.0],["1990-02-09",9.961,10.0075,9.9144,10.0075,461600.0],["1990-02-12",9.961,10.1472,9.8213,9.961,501100.0],["1990-02-13",9.8679,10.0075,9.7748,10.0075,368200.0],["1990-02-14",10.0075,10.0075,9.6351,9.8213,666600.0],["1990-02-15",9.8213,9.9144,9.7748,9.9144,1802100.0],["1990-02-16",9.8679,10.0075,9.8679,10.0075,1292100.0],["1990-02-20",9.9144,10.2868,9.7282,10.2402,891900.0],["1990-02-21",9.961,10.2402,9.9144,10.2402,1162400.0],["1990-02-22",10.2868,10.4264,9.6351,9.6817,1301400.0],["1990-02-23",9.3559,9.5886,9.3093,9.4489,1121500.0],["1990-02-26",9.449,9.6817,9.4024,9.542,598400.0],["1990-02-27",9.4024,9.7282,9.4024,9.4489,666400.0],["1990-02-28",9.542,9.7748,9.4955,9.542,829600.0],["1990-03-01",9.542,9.8213,9.4955,9.6817,504400.0],["1990-03-02",9.6817,9.7282,9.6351,9.6817,232900.0],["1990-03-05",9.7282,9.8679,9.6817,9.8213,548800.0],["1990-03-06",9.8679,10.0075,9.8213,10.0075,656300.0],["1990-03-07",10.1006,10.2868,10.0541,10.1006,846500.0],["1990-03-08",10.0541,10.1006,9.8679,9.961,517700.0],["1990-03-09",9.961,10.0075,9.9144,9.9144,396500.0],["1990-03-12",9.8213,9.961,9.7282,9.9144,333200.0],["1990-03-13",9.8679,9.9144,9.7748,9.8213,217400.0],["1990-03-14",9.8213,9.961,9.8213,9.9144,248000.0],["1990-03-15",9.9144,10.1472,9.8679,10.1006,484200.0],["1990-03-16",10.1472,10.473,10.1006,10.4264,893600.0],["1990-03-19",10.2402,10.473,10.1937,10.473,330100.0],["1990-03-20",10.4264,10.7057,10.3333,10.6126,704500.0],["1990-03-21",10.5661,10.6126,10.5195,10.5195,502000.0],["1990-03-22",10.4264,10.4264,10.0075,10.0541,657700.0],["1990-03-23",10.1937,10.3333,10.1472,10.1472,407000.0],["1990-03-26",10.2402,10.2868,9.8679,9.8679,237700.0],["1990-03-27",9.8679,10.0541,9.8679,9.961,320500.0],["1990-03-28",9.961,10.3333,9.961,10.3333,495300.0],["1990-03-29",10.3333,10.3799,10.2402,10.3333,200500.0],["1990-03-30",10.2868,10.3799,10.1937,10.2868,338400.0],["1990-04-02",10.1937,10.3333,10.1472,10.3333,160200.0],["1990-04-03",10.3333,10.6592,10.3333,10.6592,404800.0],["1990-04-04",10.6592,10.7988,10.473,10.5195,367300.0],["1990-04-05",10.5661,10.6592,10.5195,10.5195,382400.0],["1990-04-06",10.6126,10.6592,10.3799,10.5195,361600.0],["1990-04-09",10.5195,10.6126,10.3799,10.4264,359200.0],["1990-04-10",10.3799,10.3799,10.0075,10.1472,612200.0],["1990-04-11",10.1006,10.1006,9.5886,9.6351,1235800.0],["1990-04-12",9.7282,9.8213,9.6817,9.7282,940100.0],["1990-04-16",9.7748,9.7748,9.5886,9.6351,598100.0],["1990-04-17",9.5886,9.7282,9.542,9.6817,859900.0],["1990-04-18",9.7748,9.8213,9.7282,9.7748,558600.0],["1990-04-19",9.7748,9.8213,9.4955,9.4955,823200.0],["1990-04-20",9.5886,9.6351,9.449,9.542,848500.0],["1990-04-23",9.4955,9.4955,9.4024,9.4955,327600.0],["1990-04-24",9.5886,9.8679,9.542,9.7282,524700.0],["1990-04-25",9.8213,9.8679,9.6351,9.6817,293900.0],["1990-04-26",9.6817,9.7282,9.542,9.6817,370200.0],["1990-04-27",9.6817,9.6817,9.542,9.542,290200.0],["1990-04-30",9.5383,9.6318,9.4448,9.6318,441800.0],["1990-05-01",9.6786,9.9124,9.6786,9.9124,265100.0],["1990-05-02",9.9591,10.1929,9.9124,10.0526,589100.0],["1990-05-03",10.0994,10.2397,10.0526,10.0526,321300.0],["1990-05-04",10.1461,10.2397,10.0059,10.1461,592100.0],["1990-05-07",10.1929,10.2864,10.1461,10.2397,333700.0],["1990-05-08",10.1929,10.2864,10.1929,10.2864,330800.0],["1990-05-09",10.2864,10.3332,10.1461,10.2864,288700.0],["1990-05-10",10.3332,10.3332,10.1461,10.1929,277300.0],["1990-05-11",10.5669,10.8007,10.3799,10.754,1165600.0],["1990-05-14",10.754,10.8942,10.6605,10.8475,925400.0],["1990-05-15",10.8007,10.9878,10.754,10.8475,733200.0],["1990-05-16",10.754,10.754,10.5202,10.7072,323900.0],["1990-05-17",10.754,10.9878,10.7072,10.8475,434400.0],["1990-05-18",10.941,10.9878,10.8007,10.941,299200.0],["1990-05-21",10.8475,11.0345,10.8007,10.9878,937400.0],["1990-05-22",11.0813,11.0813,10.8942,10.8942,335300.0],["1990-05-23",10.754,10.8475,10.7072,10.8007,266300.0],["1990-05-24",10.7072,10.754,10.2864,10.3799,884900.0],["1990-05-25",10.2864,10.3332,10.1929,10.2397,476100.0],["1990-05-29",10.2864,10.6137,10.2397,10.567,595300.0],["1990-05-30",10.6605,10.8475,10.6605,10.8475,753800.0],["1990-05-31",10.8475,11.0345,10.8007,10.941,524800.0],["1990-06-01",10.9878,11.0345,10.8475,10.941,511300.0],["1990-06-04",11.0345,11.128,10.9878,11.0813,370100.0],["1990-06-05",11.0345,11.0345,10.1929,10.3332,1705000.0],["1990-06-06",10.1929,10.3332,10.1461,10.2397,1228200.0],["1990-06-07",10.2864,10.2864,10.1461,10.1461,372000.0],["1990-06-08",10.1929,10.1929,10.0059,10.0994,260200.0],["1990-06-11",10.0526,10.5202,10.0526,10.4267,293100.0],["1990-06-12",10.4267,10.8942,10.4267,10.8007,337800.0],["1990-06-13",10.8475,10.8475,10.6605,10.6605,353000.0],["1990-06-14",10.6605,10.754,10.4734,10.4734,183500.0],["1990-06-15",10.2864,10.754,10.2864,10.754,557300.0],["1990-06-18",10.6605,10.7072,10.3332,10.4734,530200.0],["1990-06-19",10.3799,10.5669,10.3799,10.5202,262500.0],["1990-06-20",10.567,10.6137,10.3332,10.6137,380600.0],["1990-06-21",10.754,10.754,10.567,10.6137,688100.0],["1990-06-22",10.6605,10.6605,10.3332,10.3332,287700.0],["1990-06-25",10.3799,10.3799,10.2397,10.2397,264800.0],["1990-06-26",10.2397,10.3332,10.0059,10.0994,296300.0],["1990-06-27",10.0059,10.1461,10.0059,10.1461,193800.0],["1990-06-28",10.0994,10.4267,10.0994,10.3799,301200.0],["1990-06-29",10.3799,10.3799,10.1929,10.1929,182200.0],["1990-07-02",10.0994,10.0994,9.8188,10.0526,577500.0],["1990-07-03",10.0526,10.1929,9.9591,10.0526,241900.0],["1990-07-05",10.0526,10.0526,9.8188,9.8656,355300.0],["1990-07-06",9.8188,9.8656,9.5851,9.7721,633200.0],["1990-07-09",9.8188,10.0059,9.7721,9.7721,564100.0],["1990-07-10",9.7253,9.8656,9.7253,9.8656,433600.0],["1990-07-11",9.8656,10.3799,9.8656,10.3799,356200.0],["1990-07-12",10.3799,10.9878,10.3799,10.9878,938000.0],["1990-07-13",11.1748,11.2215,10.8007,10.8007,715800.0],["1990-07-16",10.8942,10.941,10.8475,10.8942,436700.0],["1990-07-17",10.941,11.0345,10.8475,10.941,685800.0],["1990-07-18",10.8942,10.8942,10.6605,10.6605,288200.0],["1990-07-19",10.754,11.0345,10.6137,11.0345,672300.0],["1990-07-20",11.0345,11.2215,10.941,11.1748,959200.0],["1990-07-23",11.0813,11.1748,10.7072,10.8475,898800.0],["1990-07-24",10.941,11.3151,10.941,11.1748,1690500.0],["1990-07-25",11.128,11.4086,10.9878,11.2683,890500.0],["1990-07-26",11.2215,11.2683,11.128,11.1748,408900.0],["1990-07-27",11.2683,11.5488,11.2683,11.3618,504900.0],["1990-07-30",11.405,11.7335,11.3581,11.6397,703700.0],["1990-07-31",11.5927,11.8743,11.5927,11.8274,735500.0],["1990-08-01",11.8274,12.0621,11.6397,12.0151,522700.0],["1990-08-02",12.7661,12.813,12.3906,12.5314,2018500.0],["1990-08-03",12.5314,12.9538,12.0621,12.1559,1386800.0],["1990-08-06",13.0477,13.0477,12.4375,12.4375,843500.0],["1990-08-07",12.3906,12.3906,11.9213,12.3437,784800.0],["1990-08-08",12.109,12.2498,12.0151,12.109,514300.0],["1990-08-09",12.0151,12.109,11.8274,12.0621,599900.0],["1990-08-10",12.1559,12.4375,12.109,12.3437,402700.0],["1990-08-13",12.3437,12.4375,12.1559,12.2498,364400.0],["1990-08-14",12.1559,12.2967,12.0621,12.2967,315200.0],["1990-08-15",12.0151,12.0151,11.8274,11.8274,323200.0],["1990-08-16",11.9213,12.0151,11.6866,11.6866,952900.0],["1990-08-17",11.5458,11.8274,11.5458,11.7805,397500.0],["1990-08-20",11.8743,12.2029,11.8274,11.9682,404400.0],["1990-08-21",11.9682,12.3437,11.9213,12.109,719400.0],["1990-08-22",12.109,12.2029,11.5458,11.6397,437500.0],["1990-08-23",11.2172,11.3581,10.701,10.9356,806000.0],["1990-08-24",11.1703,11.4989,11.0295,11.2642,529500.0],["1990-08-27",11.3581,11.5458,11.1234,11.1703,148800.0],["1990-08-28",11.1234,11.405,11.1234,11.2642,634000.0],["1990-08-29",11.2642,11.4519,11.2642,11.405,311800.0],["1990-08-30",11.3581,11.405,11.1703,11.1703,434000.0],["1990-08-31",11.1703,11.4519,11.1234,11.4519,210900.0],["1990-09-04",11.4989,11.9682,11.4519,11.9682,259300.0],["1990-09-05",11.9682,12.0151,11.6397,12.0151,424500.0],["1990-09-06",12.0151,12.2498,11.9213,11.9682,351500.0],["1990-09-07",11.8743,12.0151,11.8743,11.9213,179100.0],["1990-09-10",12.0151,12.0151,11.6866,11.6866,128100.0],["1990-09-11",11.7335,11.8274,11.6397,11.7805,253700.0],["1990-09-12",11.7805,11.9682,11.6397,11.8743,225400.0],["1990-09-13",11.8274,11.9213,11.7805,11.9213,232900.0],["1990-09-14",11.8743,12.2029,11.8274,12.2029,233300.0],["1990-09-17",12.0621,12.3906,12.0621,12.3906,334100.0],["1990-09-18",12.3906,12.3906,12.2029,12.2029,296700.0],["1990-09-19",12.2967,12.2967,12.0151,12.0621,409100.0],["1990-09-20",11.8743,11.9213,11.7335,11.7805,220300.0],["1990-09-21",11.7335,12.1559,11.7335,11.9213,689700.0],["1990-09-24",11.8743,12.0151,11.7805,11.9213,260400.0],["1990-09-25",11.8274,11.8274,11.5458,11.5458,480100.0],["1990-09-26",11.3581,11.3581,10.9826,11.0765,733000.0],["1990-09-27",11.1703,11.2642,10.8887,10.9356,336500.0],["1990-09-28",10.9826,11.4519,10.7479,10.8887,741100.0],["1990-10-01",10.8887,10.8887,10.1378,10.2786,1320100.0],["1990-10-02",10.4194,10.8418,10.3724,10.5132,536600.0],["1990-10-03",10.6071,11.0764,10.6071,10.9356,255100.0],["1990-10-04",10.8887,11.2172,10.8418,11.0295,227400.0],["1990-10-05",10.9356,11.1234,10.7948,10.8887,221800.0],["1990-10-08",10.8887,10.8887,10.654,10.8887,613500.0],["1990-10-09",10.8887,11.0295,10.701,10.8887,483500.0],["1990-10-10",10.7948,10.8418,10.4663,10.4663,297100.0],["1990-10-11",10.5132,10.5132,10.0439,10.0439,397900.0],["1990-10-12",10.0439,10.5132,10.0439,10.1847,493400.0],["1990-10-15",10.1847,10.3255,9.6684,10.1847,629900.0],["1990-10-16",10.2316,10.2316,9.95,10.0908,298500.0],["1990-10-17",9.997,10.3255,9.95,9.95,435000.0],["1990-10-18",9.997,10.1378,9.8562,9.9031,486300.0],["1990-10-19",10.1378,10.5132,10.0908,10.4194,451200.0],["1990-10-22",10.3255,10.5602,10.3255,10.5602,373200.0],["1990-10-23",10.5132,10.701,10.4663,10.701,236700.0],["1990-10-24",10.701,10.8887,10.4663,10.8418,721900.0],["1990-10-25",10.8887,10.9356,10.7948,10.8418,526000.0],["1990-10-26",10.7948,10.9356,10.7948,10.7948,302600.0],["1990-10-29",10.8382,10.8382,10.2727,10.3198,678500.0],["1990-10-30",10.367,10.4141,10.0842,10.2727,430200.0],["1990-10-31",10.2727,10.2727,9.99,9.99,375000.0],["1990-11-01",10.0371,10.2256,9.9429,10.1785,215100.0],["1990-11-02",10.2727,10.6497,10.2727,10.5083,564900.0],["1990-11-05",10.5555,10.6497,10.367,10.5555,226400.0],["1990-11-06",10.4612,10.4612,10.2256,10.2727,363100.0],["1990-11-07",10.2256,10.2727,9.99,9.99,538200.0],["1990-11-08",9.99,10.1785,9.99,10.1785,593300.0],["1990-11-09",10.4141,10.4612,10.1314,10.4141,806800.0],["1990-11-12",10.367,10.367,10.0842,10.0842,509700.0],["1990-11-13",10.1314,10.1314,9.9429,9.9429,502800.0],["1990-11-14",9.9429,10.1785,9.8486,10.1314,432900.0],["1990-11-15",10.0371,10.1314,9.8957,9.8957,343800.0],["1990-11-16",9.99,10.0371,9.613,9.6601,582800.0],["1990-11-19",9.6601,9.7544,9.3774,9.4716,658000.0],["1990-11-20",9.4245,9.5188,9.3303,9.4245,776300.0],["1990-11-21",9.4245,9.613,9.3774,9.5188,780100.0],["1990-11-23",9.5659,9.613,9.3774,9.3774,201000.0],["1990-11-26",9.3774,9.6601,9.3774,9.6601,594600.0],["1990-11-27",9.7073,10.4141,9.7073,10.4141,858600.0],["1990-11-28",10.4141,10.4141,10.2256,10.2727,413100.0],["1990-11-29",10.2727,10.367,10.1785,10.1785,470600.0],["1990-11-30",10.1785,10.5083,10.1785,10.367,465800.0],["1990-12-03",10.3199,10.4612,10.2256,10.2727,405800.0],["1990-12-04",10.2256,10.4141,10.1785,10.2256,427900.0],["1990-12-05",10.1785,10.1785,9.6601,9.7073,378700.0],["1990-12-06",9.4716,9.9429,9.4716,9.8957,605200.0],["1990-12-07",9.8957,9.9429,9.6601,9.7073,230800.0],["1990-12-10",9.7073,9.99,9.613,9.9429,345400.0],["1990-12-11",9.8486,9.9429,9.613,9.6601,168400.0],["1990-12-12",9.613,9.6601,9.5188,9.5659,634700.0],["1990-12-13",9.613,9.8957,9.613,9.8486,1073500.0],["1990-12-14",9.7544,10.0371,9.7544,9.8957,1268100.0],["1990-12-17",9.8957,9.8957,9.613,9.6601,182500.0],["1990-12-18",9.613,9.613,9.5188,9.5188,606000.0],["1990-12-19",9.4716,9.5659,9.4716,9.5659,438900.0],["1990-12-20",9.5188,9.613,9.3303,9.3774,562200.0],["1990-12-21",9.4245,9.4245,9.0947,9.2832,1220000.0],["1990-12-24",9.2832,9.3774,9.1418,9.2832,188500.0],["1990-12-26",9.236,9.5188,9.236,9.4716,183400.0],["1990-12-27",9.4245,9.4716,9.0947,9.236,352000.0],["1990-12-28",9.236,9.4716,9.1889,9.4245,210600.0],["1990-12-31",9.4245,9.7073,9.3774,9.6601,285700.0],["1991-01-02",9.613,9.6601,9.4245,9.5188,324100.0],["1991-01-03",9.4716,9.5188,9.2831,9.3303,323300.0],["1991-01-04",9.2832,9.3303,8.7648,8.859,530100.0],["1991-01-07",8.859,8.9533,8.6706,8.7177,728300.0],["1991-01-08",8.7177,9.0004,8.6234,9.0004,443000.0],["1991-01-09",8.859,8.859,8.4821,8.5763,816300.0],["1991-01-10",8.6706,8.7177,8.5292,8.6234,322400.0],["1991-01-11",8.6706,8.6706,7.8224,8.1522,2514500.0],["1991-01-14",8.1051,8.3878,8.1051,8.1522,1034700.0],["1991-01-15",8.1993,8.7177,8.1993,8.6234,753800.0],["1991-01-16",8.6234,8.6234,8.3407,8.4821,756200.0],["1991-01-17",8.6706,8.8119,8.2465,8.7177,1075600.0],["1991-01-18",8.6706,9.0004,8.6234,9.0004,571000.0],["1991-01-21",8.9062,8.9062,8.6234,8.8119,595400.0],["1991-01-22",8.8119,8.9062,8.6706,8.859,908700.0],["1991-01-23",8.7177,9.0475,8.7177,9.0475,1478600.0],["1991-01-24",9.0947,9.2832,9.0475,9.236,485100.0],["1991-01-25",9.3303,9.5188,9.2831,9.3303,931700.0],["1991-01-28",9.3303,9.3774,9.236,9.2832,984300.0],["1991-01-29",9.2794,9.2794,9.1373,9.1847,210500.0],["1991-01-30",9.1373,9.5161,9.1373,9.4214,608200.0],["1991-01-31",9.4687,9.4687,9.232,9.4214,415000.0],["1991-02-01",9.3267,9.3267,9.09,9.232,1371300.0],["1991-02-04",9.3267,9.4214,9.232,9.4214,246300.0],["1991-02-05",9.2794,9.4214,9.1373,9.2794,1065100.0],["1991-02-06",9.232,10.0842,9.1373,10.0369,1026600.0],["1991-02-07",10.1315,10.3683,9.9422,10.2262,1169900.0],["1991-02-08",10.1316,10.5576,10.1316,10.4156,663400.0],["1991-02-11",10.463,10.8417,10.463,10.6523,706400.0],["1991-02-12",10.463,10.6997,10.3209,10.3683,677300.0],["1991-02-13",10.2262,10.2736,10.0369,10.1789,366000.0],["1991-02-14",10.1789,10.1789,9.9422,9.9422,352600.0],["1991-02-15",9.8001,9.9422,9.6581,9.7528,407800.0],["1991-02-19",9.8001,9.9422,9.7055,9.8475,384500.0],["1991-02-20",9.8475,9.8948,9.6108,9.6581,305800.0],["1991-02-21",9.7528,9.7528,9.4687,9.6108,376100.0],["1991-02-22",9.5161,10.3683,9.4214,10.0842,785400.0],["1991-02-25",10.463,10.747,10.0842,10.747,1376900.0],["1991-02-26",10.6997,11.0311,10.5103,10.8417,1521400.0],["1991-02-27",10.8891,11.4098,10.7944,11.3151,1661200.0],["1991-02-28",11.7412,11.7412,11.1731,11.3151,1445700.0],["1991-03-01",11.1731,11.1731,10.747,10.9837,1325300.0],["1991-03-04",10.9364,10.9837,10.6523,10.747,477300.0],["1991-03-05",10.747,10.9364,10.747,10.8417,471700.0],["1991-03-06",10.9837,10.9837,10.5103,10.605,818400.0],["1991-03-07",10.5103,10.889,10.463,10.6997,464000.0],["1991-03-08",10.7944,10.8417,10.605,10.6997,333800.0],["1991-03-11",10.747,10.747,10.3209,10.3209,341400.0],["1991-03-12",10.2736,10.3683,9.8475,9.9422,574500.0],["1991-03-13",10.0369,10.3209,9.8948,10.1316,598400.0],["1991-03-14",10.2262,10.463,10.2262,10.2262,576400.0],["1991-03-15",10.4156,10.4156,10.2262,10.3209,626000.0],["1991-03-18",10.3209,10.463,10.2736,10.3683,342500.0],["1991-03-19",10.3209,10.605,10.2736,10.605,435800.0],["1991-03-20",10.6997,10.7944,10.5576,10.6997,663500.0],["1991-03-21",10.8891,10.9364,10.4156,10.4156,761300.0],["1991-03-22",10.3209,10.3683,10.1789,10.1789,515100.0],["1991-03-25",10.2262,10.5576,10.2262,10.463,509600.0],["1991-03-26",10.3683,10.3683,10.1789,10.2262,613000.0],["1991-03-27",10.2736,10.3209,10.1316,10.1789,499600.0],["1991-03-28",10.1789,10.1789,10.0369,10.1789,240600.0],["1991-04-01",10.1315,10.1789,9.8948,9.8948,226900.0],["1991-04-02",9.9895,10.1789,9.9895,10.1789,456500.0],["1991-04-03",10.2736,10.2736,9.8475,9.8948,450700.0],["1991-04-04",9.8948,10.1316,9.8948,9.9895,667900.0],["1991-04-05",10.0842,10.2736,9.9895,10.2262,515200.0],["1991-04-08",10.2262,10.463,10.1316,10.463,486900.0],["1991-04-09",10.5103,10.5103,10.1316,10.1316,300600.0],["1991-04-10",10.0842,10.1316,9.8475,9.9895,713300.0],["1991-04-11",9.9895,10.0369,9.8475,9.8948,496600.0],["1991-04-12",9.8948,10.1316,9.8001,10.1316,801000.0],["1991-04-15",10.1789,10.1789,9.9895,10.0842,288500.0],["1991-04-16",10.1316,10.4156,10.0369,10.4156,421700.0],["1991-04-17",10.3209,10.463,10.2262,10.3209,389500.0],["1991-04-18",10.3209,10.6997,10.3209,10.605,570500.0],["1991-04-19",10.5576,11.0784,10.5576,10.9837,738800.0],["1991-04-22",10.9364,10.9837,10.6997,10.889,504600.0],["1991-04-23",10.889,11.0311,10.747,10.889,405300.0],["1991-04-24",10.9364,11.1258,10.889,11.0311,373900.0],["1991-04-25",10.9837,11.3625,10.9364,11.2205,594900.0],["1991-04-26",11.2205,11.2205,10.7944,10.7944,226700.0],["1991-04-29",10.7906,10.9332,10.6004,10.6004,165100.0],["1991-04-30",10.5529,10.8381,10.5053,10.8381,269600.0],["1991-05-01",10.7906,11.1233,10.7906,11.1233,408500.0],["1991-05-02",11.1233,11.1708,10.7906,11.0282,576900.0],["1991-05-03",10.9332,10.9807,10.7906,10.9332,178900.0],["1991-05-06",10.8856,10.8856,10.743,10.7906,238700.0],["1991-05-07",10.7906,10.8856,10.7906,10.8856,258500.0],["1991-05-08",10.8381,11.1708,10.7906,11.0282,284000.0],["1991-05-09",11.0282,11.4561,11.0282,11.4085,501400.0],["1991-05-10",11.4085,11.5036,11.2659,11.2659,553100.0],["1991-05-13",11.3135,11.361,10.9807,11.1233,550300.0],["1991-05-14",11.0282,11.0758,10.743,10.7906,418700.0],["1991-05-15",10.648,10.7906,10.5053,10.6955,319000.0],["1991-05-16",10.648,10.8381,10.648,10.7906,286700.0],["1991-05-17",10.7906,10.8856,10.6955,10.743,583100.0],["1991-05-20",10.6955,10.743,10.6004,10.648,95800.0],["1991-05-21",10.648,10.7906,10.5529,10.6004,324900.0],["1991-05-22",10.6004,10.648,10.4103,10.5053,201200.0],["1991-05-23",10.2677,10.3627,10.1726,10.2201,535800.0],["1991-05-24",10.1251,10.2677,10.1251,10.2201,435100.0],["1991-05-28",10.3152,10.3152,10.2201,10.2677,306400.0],["1991-05-29",10.1726,10.2677,10.1726,10.1726,593100.0],["1991-05-30",10.2201,10.4103,10.2201,10.3152,764900.0],["1991-05-31",10.3152,10.8381,10.2677,10.8381,553900.0],["1991-06-03",10.8381,11.0282,10.8381,10.9332,500500.0],["1991-06-04",10.9332,10.9332,10.6004,10.6004,374200.0],["1991-06-05",10.4578,10.4578,10.1726,10.2201,603300.0],["1991-06-06",10.2677,10.3152,10.1251,10.1726,759400.0],["1991-06-07",10.1726,10.2201,10.0775,10.0775,309900.0],["1991-06-10",10.0775,10.1726,10.0775,10.1726,282300.0],["1991-06-11",10.1251,10.2677,10.1251,10.2201,214400.0],["1991-06-12",10.1726,10.1726,9.8398,9.9349,581600.0],["1991-06-13",9.9349,9.9825,9.7923,9.8874,302800.0],["1991-06-14",9.8874,9.9349,9.7448,9.7923,550100.0],["1991-06-17",9.7923,9.9349,9.7923,9.7923,415000.0],["1991-06-18",9.6972,9.8398,9.6972,9.7448,214300.0],["1991-06-19",9.6972,9.6972,9.5071,9.6022,656300.0],["1991-06-20",9.4596,9.5546,9.2694,9.2694,772900.0],["1991-06-21",9.1268,9.3645,9.1268,9.3645,983300.0],["1991-06-24",9.3645,9.3645,8.9367,8.9367,478300.0],["1991-06-25",8.9367,9.0318,8.7941,8.8416,777100.0],["1991-06-26",8.7941,8.8891,8.4138,8.8416,955300.0],["1991-06-27",8.9367,9.317,8.8891,9.0793,284300.0],["1991-06-28",9.0317,9.1744,8.7941,8.9367,305000.0],["1991-07-01",9.0317,9.0793,8.7941,8.8891,362800.0],["1991-07-02",8.8891,8.8891,8.6515,8.6515,509100.0],["1991-07-03",8.6515,8.699,8.5089,8.699,344800.0],["1991-07-05",8.5564,8.699,8.5564,8.6515,252200.0],["1991-07-08",8.6515,8.8416,8.4613,8.8416,595300.0],["1991-07-09",8.9367,9.0318,8.7465,8.8416,581000.0],["1991-07-10",8.9367,9.0793,8.699,8.7465,698700.0],["1991-07-11",8.8416,8.9842,8.699,8.9367,379900.0],["1991-07-12",9.0317,9.4596,8.9842,9.412,787500.0],["1991-07-15",9.5546,9.7923,9.4596,9.7448,881400.0],["1991-07-16",9.6972,9.7923,9.6497,9.7923,421400.0],["1991-07-17",9.7923,10.1251,9.7923,9.9349,616500.0],["1991-07-18",10.0775,10.3627,10.0775,10.3152,1367900.0],["1991-07-19",10.2201,10.4578,10.2201,10.4103,687600.0],["1991-07-22",10.4103,10.4578,10.1726,10.1726,475500.0],["1991-07-23",9.9825,9.9825,9.4596,9.4596,760100.0],["1991-07-24",9.412,9.6022,9.2694,9.412,1091200.0],["1991-07-25",9.5071,9.6497,9.5071,9.6022,183400.0],["1991-07-26",9.6497,9.6497,9.4596,9.4596,136200.0],["1991-07-29",9.3645,9.8398,9.3645,9.8398,221400.0],["1991-07-30",9.836,10.1225,9.836,10.027,319100.0],["1991-07-31",10.0748,10.0748,9.9793,9.9793,275900.0],["1991-08-01",9.9793,9.9793,9.7405,9.9315,384600.0],["1991-08-02",10.027,10.1225,9.9793,10.027,326500.0],["1991-08-05",10.027,10.0748,9.8838,9.9315,153100.0],["1991-08-06",9.9793,10.0748,9.836,10.0748,206500.0],["1991-08-07",10.0748,10.0748,9.9315,10.027,173000.0],["1991-08-08",10.1225,10.1703,9.9793,10.0748,432000.0],["1991-08-09",10.027,10.0748,9.7883,9.7883,153400.0],["1991-08-12",9.7405,9.7405,9.5018,9.645,429600.0],["1991-08-13",9.5973,9.645,9.3586,9.3586,434800.0],["1991-08-14",9.3586,9.5495,9.3586,9.5018,356000.0],["1991-08-15",9.3586,9.5018,9.3586,9.3586,354700.0],["1991-08-16",9.4541,9.4541,9.2153,9.3586,340400.0],["1991-08-19",9.2631,9.2631,9.0243,9.1198,379800.0],["1991-08-20",9.1676,9.2631,8.9766,9.0243,261700.0],["1991-08-21",9.2631,9.5018,9.1198,9.4063,527300.0],["1991-08-22",9.4063,9.645,9.4063,9.454,449500.0],["1991-08-23",9.454,9.5495,9.3585,9.454,252200.0],["1991-08-26",9.4063,9.9315,9.4063,9.8838,306400.0],["1991-08-27",9.8838,10.218,9.8838,10.1225,800400.0],["1991-08-28",10.0748,10.1703,10.027,10.1703,707900.0],["1991-08-29",10.1225,10.1225,9.9793,10.1225,343800.0],["1991-08-30",10.1225,10.3613,10.0748,10.3135,589800.0],["1991-09-03",10.3613,10.3613,10.218,10.218,484400.0],["1991-09-04",10.218,10.2658,10.1703,10.218,576000.0],["1991-09-05",10.218,10.3135,10.1703,10.218,611900.0],["1991-09-06",10.1703,10.218,10.027,10.1225,332400.0],["1991-09-09",10.027,10.027,9.7405,9.7883,229800.0],["1991-09-10",9.7405,9.7405,9.4063,9.454,695300.0],["1991-09-11",9.4063,9.5973,9.4063,9.5495,323700.0],["1991-09-12",9.5495,9.645,9.5495,9.645,709400.0],["1991-09-13",9.645,9.645,9.1676,9.2631,469200.0],["1991-09-16",9.1676,9.2153,9.0243,9.1676,630500.0],["1991-09-17",9.2153,9.2631,9.1198,9.2153,398400.0],["1991-09-18",9.3108,9.5018,9.1198,9.4063,593300.0],["1991-09-19",9.3586,9.454,9.2631,9.3108,548600.0],["1991-09-20",9.3586,9.3586,9.0721,9.0721,441600.0],["1991-09-23",8.9288,9.1676,8.9288,9.0721,325500.0],["1991-09-24",9.1676,9.5018,9.1198,9.5018,500200.0],["1991-09-25",9.5018,9.5018,9.2631,9.3586,225500.0],["1991-09-26",9.2631,9.4063,9.2153,9.3586,280300.0],["1991-09-27",9.4063,9.4541,9.3108,9.3586,370400.0],["1991-09-30",9.3586,9.4063,9.2153,9.3586,202000.0],["1991-10-01",9.3585,9.3585,8.8811,8.9288,489400.0],["1991-10-02",8.9288,8.9766,8.7856,8.8811,568400.0],["1991-10-03",8.8333,8.9288,8.8333,8.8811,450000.0],["1991-10-04",8.8811,8.9766,8.8333,8.8811,511300.0],["1991-10-07",8.8811,9.1198,8.8811,8.9766,458800.0],["1991-10-08",8.9766,9.0243,8.9288,8.9288,255700.0],["1991-10-09",8.9288,9.0721,8.8811,8.9766,803200.0],["1991-10-10",8.9766,9.2631,8.9288,9.2631,720100.0],["1991-10-11",9.2631,9.454,9.1676,9.3108,352000.0],["1991-10-14",9.3108,9.7883,9.3108,9.7405,436400.0],["1991-10-15",9.7405,9.836,9.5495,9.5495,500400.0],["1991-10-16",9.5018,9.5495,9.2631,9.5018,261800.0],["1991-10-17",9.5018,9.7405,9.5018,9.645,742100.0],["1991-10-18",9.645,9.8838,9.5973,9.8838,724700.0],["1991-10-21",9.836,9.9315,9.836,9.9315,352500.0],["1991-10-22",9.8838,9.9315,9.5018,9.5495,402200.0],["1991-10-23",9.5495,9.7405,9.5018,9.7405,246200.0],["1991-10-24",9.645,9.645,9.2631,9.3586,293900.0],["1991-10-25",9.3108,9.5973,9.3108,9.5495,226900.0],["1991-10-28",9.7855,9.9774,9.7855,9.9774,355600.0],["1991-10-29",9.9774,9.9774,9.8815,9.9294,642300.0],["1991-10-30",9.8815,9.9295,9.8335,9.8815,333000.0],["1991-10-31",9.8815,9.9294,9.8335,9.9294,305600.0],["1991-11-01",9.9295,9.9295,9.5457,9.5457,523300.0],["1991-11-04",9.4977,9.5457,9.3538,9.4977,245100.0],["1991-11-05",9.5457,9.7856,9.3538,9.5457,432600.0],["1991-11-06",9.5937,9.5937,9.2579,9.3538,679500.0],["1991-11-07",9.162,9.162,8.7782,8.8262,1657500.0],["1991-11-08",8.8741,8.9221,8.6823,8.7782,755200.0],["1991-11-11",8.7782,8.8262,8.7302,8.7782,143900.0],["1991-11-12",8.7302,8.7782,8.6343,8.6343,417700.0],["1991-11-13",8.5384,8.7782,8.3945,8.7782,512300.0],["1991-11-14",8.5384,8.5384,8.2985,8.4424,423100.0],["1991-11-15",8.4424,8.4424,8.1546,8.1546,671000.0],["1991-11-18",8.2506,8.2985,8.1067,8.1546,391900.0],["1991-11-19",7.8668,7.9627,7.6749,7.9148,788100.0],["1991-11-20",7.9628,8.0107,7.7709,7.8188,673500.0],["1991-11-21",7.8188,7.9148,7.7709,7.8188,406100.0],["1991-11-22",7.8188,7.8668,7.579,7.7229,558500.0],["1991-11-25",7.627,7.627,7.3392,7.3392,716100.0],["1991-11-26",7.3392,7.4831,7.1473,7.1953,1121200.0],["1991-11-27",7.1953,7.1953,7.0034,7.0513,899400.0],["1991-11-29",7.0514,7.2432,6.9554,7.1953,240300.0],["1991-12-02",7.0513,7.0993,6.9074,7.0513,1079300.0],["1991-12-03",7.0993,7.1473,6.9074,7.1473,1164500.0],["1991-12-04",7.0993,7.1473,6.9554,7.1473,1015100.0],["1991-12-05",7.0513,7.0513,6.9554,7.0513,942500.0],["1991-12-06",7.1953,7.4351,7.1953,7.3392,1208700.0],["1991-12-09",7.3392,7.627,7.3392,7.4351,799700.0],["1991-12-10",7.3871,7.4351,7.1953,7.2912,612000.0],["1991-12-11",7.1953,7.2432,7.0034,7.0513,618700.0],["1991-12-12",7.0993,7.0993,6.9074,7.0513,873200.0],["1991-12-13",7.0993,7.2912,7.0514,7.1953,867600.0],["1991-12-16",7.1953,7.3871,7.1953,7.2912,1068800.0],["1991-12-17",7.4351,7.4351,7.2912,7.3871,900700.0],["1991-12-18",7.3871,7.3871,7.1953,7.2912,451500.0],["1991-12-19",7.2912,7.2912,7.1473,7.2432,527700.0],["1991-12-20",7.3871,7.3871,6.9554,7.0513,929500.0],["1991-12-23",6.9554,7.1953,6.8595,7.1953,767000.0],["1991-12-24",7.1953,7.3871,7.1953,7.3871,476400.0],["1991-12-26",7.3871,7.4351,7.0993,7.2912,504400.0],["1991-12-27",7.2912,7.2912,7.0993,7.2432,381600.0],["1991-12-30",7.2432,7.4831,7.1953,7.4831,816500.0],["1991-12-31",7.579,7.6749,7.2912,7.3871,1054600.0],["1992-01-02",7.4831,7.8188,7.3392,7.8188,1075600.0],["1992-01-03",7.8188,7.8188,7.579,7.7229,784800.0],["1992-01-06",7.7709,8.0107,7.7229,7.8668,1313700.0],["1992-01-07",7.7709,7.8188,7.579,7.579,1212800.0],["1992-01-08",7.531,7.627,7.2432,7.2912,1625300.0],["1992-01-09",7.2432,7.579,7.2432,7.3392,647400.0],["1992-01-10",7.3392,7.3392,7.1473,7.3392,1021500.0],["1992-01-13",7.3871,7.531,7.2432,7.3392,1150400.0],["1992-01-14",7.4351,7.6749,7.3871,7.6749,1397100.0],["1992-01-15",7.8668,7.8668,7.579,7.627,954800.0],["1992-01-16",7.627,7.8188,7.531,7.8188,1731900.0],["1992-01-17",7.8188,7.8188,7.6749,7.7229,812000.0],["1992-01-20",7.7709,8.0587,7.7709,7.9628,621200.0],["1992-01-21",7.9628,8.2026,7.8188,8.1546,553900.0],["1992-01-22",8.0587,8.2026,7.8668,8.0587,1097000.0],["1992-01-23",8.1067,8.1546,7.9148,7.9628,651100.0],["1992-01-24",7.9628,8.0107,7.7709,7.8188,861800.0],["1992-01-27",7.8188,7.9148,7.7229,7.8188,678700.0],["1992-01-28",7.815,7.815,7.7185,7.7185,552300.0],["1992-01-29",7.6703,7.815,7.6703,7.6703,495400.0],["1992-01-30",7.622,7.7185,7.622,7.6703,552200.0],["1992-01-31",7.7185,7.7185,7.5738,7.5738,733100.0],["1992-02-03",7.622,7.6703,7.5738,7.622,559600.0],["1992-02-04",7.6703,7.7667,7.5255,7.6703,395700.0],["1992-02-05",7.6703,7.6703,7.4773,7.5255,410900.0],["1992-02-06",7.5255,7.5738,7.3326,7.5255,718600.0],["1992-02-07",7.5255,7.6703,7.3808,7.5738,406300.0],["1992-02-10",7.7667,7.8632,7.622,7.7185,1294900.0],["1992-02-11",7.7667,7.815,7.7185,7.815,617200.0],["1992-02-12",7.9115,8.008,7.7667,7.8632,423500.0],["1992-02-13",7.815,7.815,7.4773,7.5738,579600.0],["1992-02-14",7.4773,7.5738,7.3808,7.5255,422300.0],["1992-02-18",7.4291,7.4291,7.1879,7.1879,618400.0],["1992-02-19",7.1396,7.2361,7.0431,7.2361,507600.0],["1992-02-20",7.3326,7.4291,7.2843,7.4291,633500.0],["1992-02-21",7.4291,7.4773,7.3808,7.4291,283000.0],["1992-02-24",7.3808,7.4773,7.3326,7.3808,234900.0],["1992-02-25",7.3808,7.4773,7.3326,7.3326,325000.0],["1992-02-26",7.3326,7.4291,7.2843,7.3808,138100.0],["1992-02-27",7.3808,7.3808,7.2361,7.3326,264700.0],["1992-02-28",7.3808,7.4291,7.2361,7.3326,279500.0],["1992-03-02",7.4291,7.4773,7.2843,7.3326,497400.0],["1992-03-03",7.3326,7.4291,7.3326,7.3808,283500.0],["1992-03-04",7.3808,7.4291,7.2361,7.2361,416900.0],["1992-03-05",7.2361,7.4291,7.1879,7.3326,443200.0],["1992-03-06",7.2843,7.4773,7.2361,7.4291,348600.0],["1992-03-09",7.4291,7.4773,7.3808,7.4291,270100.0],["1992-03-10",7.4291,7.4773,7.1879,7.1879,180500.0],["1992-03-11",7.1879,7.1879,6.8984,6.9949,423300.0],["1992-03-12",6.9467,7.0431,6.9467,7.0431,333600.0],["1992-03-13",7.0914,7.1396,6.9949,7.0431,238400.0],["1992-03-16",7.0431,7.0431,6.8984,6.9467,363700.0],["1992-03-17",6.9467,6.9949,6.8502,6.8984,285800.0],["1992-03-18",6.8502,6.9467,6.8019,6.8984,362800.0],["1992-03-19",6.7537,6.7537,6.5125,6.5607,921100.0],["1992-03-20",6.5607,6.7054,6.5607,6.609,1247700.0],["1992-03-23",6.5607,6.6572,6.4642,6.6572,933400.0],["1992-03-24",6.5607,6.7537,6.4642,6.5607,1202600.0],["1992-03-25",6.5607,6.5607,6.4642,6.5607,701600.0],["1992-03-26",6.5607,6.5607,6.4642,6.4642,556400.0],["1992-03-27",6.5125,6.609,6.3678,6.416,770900.0],["1992-03-30",6.4642,6.5125,6.3195,6.5125,613700.0],["1992-03-31",6.5125,6.5125,6.416,6.4642,401000.0],["1992-04-01",6.416,6.4642,6.3195,6.3195,476600.0],["1992-04-02",6.3678,6.3678,6.2713,6.3195,500100.0],["1992-04-03",6.3678,6.4642,6.1266,6.416,1449500.0],["1992-04-06",6.5607,6.8984,6.416,6.8502,1448500.0],["1992-04-07",6.9949,7.0914,6.7537,6.8502,1049100.0],["1992-04-08",6.8019,6.9949,6.7537,6.9467,713700.0],["1992-04-09",6.8984,6.9949,6.8502,6.8984,499800.0],["1992-04-10",6.9467,6.9467,6.8019,6.8019,444800.0],["1992-04-13",6.8502,6.9949,6.8502,6.9949,390300.0],["1992-04-14",7.0431,7.4773,6.9949,7.3326,992200.0],["1992-04-15",7.3808,7.3808,7.1879,7.2361,924300.0],["1992-04-16",7.2361,7.2361,7.1879,7.2361,255700.0],["1992-04-20",7.1396,7.2361,7.0914,7.2361,174300.0],["1992-04-21",7.1396,7.1879,7.0431,7.1396,407500.0],["1992-04-22",7.1879,7.2843,7.0431,7.0914,617200.0],["1992-04-23",7.1396,7.1396,6.8984,7.0431,230100.0],["1992-04-24",7.1396,7.7185,6.9949,7.7185,1748900.0],["1992-04-27",7.622,8.008,7.5255,7.9597,1531500.0],["1992-04-28",8.1014,8.1984,8.0043,8.1014,1692100.0],["1992-04-29",8.0043,8.0528,7.7618,7.8588,891300.0],["1992-04-30",7.9073,8.0043,7.9073,8.0043,866200.0],["1992-05-01",7.9073,8.0043,7.8103,7.9558,1015200.0],["1992-05-04",7.9558,8.0043,7.9073,7.9558,1208400.0],["1992-05-05",8.0043,8.2469,7.9558,8.1984,788200.0],["1992-05-06",8.1984,8.1984,8.0043,8.1499,512500.0],["1992-05-07",8.1984,8.635,8.1984,8.4895,1245400.0],["1992-05-08",8.538,8.7805,8.4895,8.635,1405700.0],["1992-05-11",8.635,8.635,8.538,8.635,476700.0],["1992-05-12",8.635,8.635,8.3924,8.4895,491600.0],["1992-05-13",8.3924,8.4409,8.2469,8.2469,337600.0],["1992-05-14",8.2954,8.2954,8.0528,8.2469,513600.0],["1992-05-15",8.3439,8.3924,8.2469,8.2954,359100.0],["1992-05-18",8.3924,8.538,8.3439,8.3924,459400.0],["1992-05-19",8.3439,8.3924,8.1499,8.2954,818300.0],["1992-05-20",8.2954,8.2954,8.1984,8.2954,556300.0],["1992-05-21",8.3439,8.4894,8.2954,8.3439,1030100.0],["1992-05-22",8.4409,8.829,8.3924,8.7805,1353100.0],["1992-05-26",9.3141,9.3141,9.0716,9.2171,2556800.0],["1992-05-27",9.1686,9.2656,8.9746,9.1201,1335500.0],["1992-05-28",9.1686,9.3626,9.0716,9.0716,1399700.0],["1992-05-29",9.1686,9.2171,9.0231,9.1686,871100.0],["1992-06-01",9.1686,9.1686,8.829,8.8775,355800.0],["1992-06-02",8.926,9.0716,8.8775,9.0231,630400.0],["1992-06-03",9.0231,9.3141,9.0231,9.2171,985700.0],["1992-06-04",9.3141,9.3141,8.8775,8.9261,928900.0],["1992-06-05",8.926,9.0231,8.829,8.8775,325600.0],["1992-06-08",8.8775,8.9261,8.7805,8.829,380000.0],["1992-06-09",8.8775,8.926,8.7805,8.8775,315800.0],["1992-06-10",8.8775,9.0231,8.829,8.9746,245300.0],["1992-06-11",8.9261,8.9746,8.7805,8.829,269700.0],["1992-06-12",8.829,8.829,8.538,8.635,551300.0],["1992-06-15",8.635,8.8775,8.5865,8.8775,283500.0],["1992-06-16",8.829,8.9261,8.7805,8.829,440400.0],["1992-06-17",8.732,8.732,8.2954,8.3439,352900.0],["1992-06-18",8.2954,8.3924,8.1984,8.3924,284400.0],["1992-06-19",8.3924,8.4409,8.2954,8.4409,474800.0],["1992-06-22",8.3439,8.3439,8.0528,8.1984,311900.0],["1992-06-23",8.1499,8.1499,7.9558,7.9558,230800.0],["1992-06-24",7.9558,8.0043,7.8588,7.9558,278600.0],["1992-06-25",8.0043,8.1499,7.7133,7.7618,314500.0],["1992-06-26",7.7618,7.8588,7.6648,7.7133,537900.0],["1992-06-29",7.7618,8.0043,7.7618,8.0043,279200.0],["1992-06-30",7.9558,8.1499,7.8103,7.8588,497600.0],["1992-07-01",7.9073,8.0043,7.8588,7.9558,226500.0],["1992-07-02",8.1014,8.2954,7.9558,8.1984,364800.0],["1992-07-06",8.1014,8.2469,8.0528,8.0528,311600.0],["1992-07-07",8.1014,8.1499,7.8588,7.9073,279100.0],["1992-07-08",7.8588,7.9073,7.4222,7.4707,780800.0],["1992-07-09",7.5677,7.7133,7.5677,7.7133,504900.0],["1992-07-10",7.8103,7.8588,7.7618,7.7618,198000.0],["1992-07-13",7.8103,7.9558,7.8103,7.8588,176600.0],["1992-07-14",7.9558,8.635,7.9073,8.635,1528100.0],["1992-07-15",8.538,8.538,8.1984,8.2954,633300.0],["1992-07-16",8.2954,8.3924,8.0528,8.0528,408500.0],["1992-07-17",7.8588,8.0043,7.6648,8.0043,1248900.0],["1992-07-20",7.9073,8.0528,7.8588,8.0528,388800.0],["1992-07-21",8.1499,8.4409,8.1499,8.3924,434900.0],["1992-07-22",8.2469,8.3439,8.1499,8.2954,658900.0],["1992-07-23",8.2954,8.4409,8.2954,8.3924,710900.0],["1992-07-24",8.3439,8.8775,8.3439,8.829,893700.0],["1992-07-27",8.7805,8.829,8.5865,8.635,743700.0],["1992-07-28",8.6798,8.8261,8.6798,8.7774,604000.0],["1992-07-29",8.8261,8.9724,8.7774,8.8749,585300.0],["1992-07-30",8.6798,8.9237,8.6798,8.8749,704800.0],["1992-07-31",8.8749,8.8749,8.7286,8.7286,1929800.0],["1992-08-03",8.7286,8.8749,8.7286,8.8261,753700.0],["1992-08-04",8.8261,8.8261,8.7286,8.7774,412600.0],["1992-08-05",8.7774,8.8261,8.7286,8.7774,641600.0],["1992-08-06",8.7774,8.7774,8.7286,8.7774,238000.0],["1992-08-07",8.7774,8.9237,8.7286,8.7774,978700.0],["1992-08-10",8.7286,8.7774,8.6311,8.6798,250700.0],["1992-08-11",8.6798,8.6798,8.6311,8.6311,445000.0],["1992-08-12",8.6311,8.8261,8.6311,8.7774,861900.0],["1992-08-13",8.7774,9.1187,8.7774,9.07,1562500.0],["1992-08-14",8.9724,9.0212,8.8749,8.8749,690600.0],["1992-08-17",8.8749,9.0212,8.8749,8.8749,628700.0],["1992-08-18",8.8749,8.8749,8.7774,8.8749,186400.0],["1992-08-19",8.9237,9.0699,8.9237,9.0212,1050200.0],["1992-08-20",9.0212,9.0212,8.8749,9.0212,423700.0],["1992-08-21",9.0212,9.0212,8.7774,8.9237,526500.0],["1992-08-24",8.8261,8.9724,8.7286,8.9237,433700.0],["1992-08-25",8.9724,9.265,8.8749,9.2162,594200.0],["1992-08-26",9.2162,9.265,9.0699,9.2162,492300.0],["1992-08-27",9.265,9.265,8.9724,9.1675,558000.0],["1992-08-28",9.1187,9.8014,9.1187,9.8014,1968800.0],["1992-08-31",9.6063,9.6551,9.4113,9.4601,1576200.0],["1992-09-01",9.4113,9.4113,9.3138,9.3625,709700.0],["1992-09-02",9.4113,9.4113,9.265,9.265,371500.0],["1992-09-03",9.3138,9.5576,9.265,9.5576,1180200.0],["1992-09-04",9.4601,9.6063,9.4601,9.4601,430700.0],["1992-09-08",9.5088,9.7039,9.5088,9.6551,888500.0],["1992-09-09",9.7039,9.8014,9.6063,9.8014,787500.0],["1992-09-10",9.7526,9.8989,9.6551,9.7526,824800.0],["1992-09-11",9.6551,9.7039,9.5576,9.6063,212800.0],["1992-09-14",9.6063,9.6551,9.4601,9.5576,364600.0],["1992-09-15",9.4601,9.7039,9.3625,9.6551,466400.0],["1992-09-16",9.5576,9.8014,9.5088,9.6063,543500.0],["1992-09-17",9.7039,9.7039,9.5088,9.6063,246800.0],["1992-09-18",9.6551,9.6551,9.4601,9.6551,295300.0],["1992-09-21",9.6063,9.6063,9.3625,9.4113,90700.0],["1992-09-22",9.3138,9.5088,9.2162,9.4601,263300.0],["1992-09-23",9.3625,9.5088,9.3138,9.4113,180300.0],["1992-09-24",9.3625,9.3625,8.8749,9.07,643300.0],["1992-09-25",8.9237,8.9237,8.5823,8.7286,997100.0],["1992-09-28",8.6798,8.7774,8.5823,8.7774,884500.0],["1992-09-29",8.8261,9.0212,8.8261,8.9237,568400.0],["1992-09-30",9.0212,9.1675,9.0212,9.1187,468800.0],["1992-10-01",9.1675,9.3138,9.1675,9.1675,635700.0],["1992-10-02",9.2162,9.265,9.1187,9.1675,392700.0],["1992-10-05",9.07,9.1187,8.6798,9.07,404400.0],["1992-10-06",9.0212,9.1187,8.7774,8.8749,290900.0],["1992-10-07",8.8749,9.0212,8.8261,8.8261,336600.0],["1992-10-08",8.8749,9.0212,8.8261,9.0212,424200.0],["1992-10-09",8.9724,9.0212,8.8749,8.8749,195300.0],["1992-10-12",8.9237,9.265,8.9237,9.265,157800.0],["1992-10-13",9.3138,9.3138,8.7774,8.8749,509400.0],["1992-10-14",8.8261,9.0212,8.8261,8.9237,369200.0],["1992-10-15",8.8749,9.0212,8.8749,8.9724,215700.0],["1992-10-16",9.07,9.07,8.9724,9.07,212900.0],["1992-10-19",9.0212,9.3138,8.9724,9.265,305600.0],["1992-10-20",9.3138,9.3625,9.2162,9.265,321500.0],["1992-10-21",9.1675,9.1675,8.8749,8.9724,144800.0],["1992-10-22",8.9237,9.0212,8.8261,8.8749,291900.0],["1992-10-23",8.8749,9.0212,8.8749,8.9724,227200.0],["1992-10-26",8.9724,8.9724,8.8749,8.9724,128500.0],["1992-10-27",9.0175,9.6056,8.9685,9.0175,167900.0],["1992-10-28",8.8705,8.9195,8.7725,8.8705,309700.0],["1992-10-29",8.8705,8.8705,8.6745,8.7235,305600.0],["1992-10-30",8.6745,8.6745,8.3804,8.5274,353400.0],["1992-11-02",8.5274,8.5764,8.4784,8.4784,257600.0],["1992-11-03",8.4294,8.5764,8.4294,8.5764,265300.0],["1992-11-04",8.4784,8.4784,8.2824,8.2824,391500.0],["1992-11-05",8.2334,8.5274,8.2334,8.4784,259800.0],["1992-11-06",8.5274,8.5274,8.3804,8.4294,243500.0],["1992-11-09",8.3314,8.4294,8.3314,8.3314,186600.0],["1992-11-10",8.3314,8.4294,8.1844,8.4294,496900.0],["1992-11-11",8.4294,8.4294,8.0864,8.1354,340400.0],["1992-11-12",8.0863,8.1354,7.8903,7.9883,297600.0],["1992-11-13",8.0373,8.0373,7.7923,7.8903,427500.0],["1992-11-16",7.8413,7.8903,7.7433,7.7923,369300.0],["1992-11-17",7.7923,7.7923,7.6453,7.6943,252500.0],["1992-11-18",7.6943,8.0864,7.6943,7.9393,425100.0],["1992-11-19",8.0373,8.0864,7.9883,8.0373,411800.0],["1992-11-20",7.9883,8.0373,7.9393,8.0373,658400.0],["1992-11-23",7.9883,7.9883,7.9393,7.9393,205600.0],["1992-11-24",7.9393,7.9883,7.8903,7.9393,496200.0],["1992-11-25",7.9393,7.9393,7.7433,7.8413,870100.0],["1992-11-27",7.8903,7.8903,7.5963,7.5963,255000.0],["1992-11-30",7.6943,7.7923,7.5473,7.7433,1471400.0],["1992-12-01",7.6453,7.6453,7.1552,7.2042,2452400.0],["1992-12-02",7.2042,7.3512,7.1552,7.2532,3156100.0],["1992-12-03",7.3022,7.4983,7.2532,7.3512,600800.0],["1992-12-04",7.3512,7.4002,7.3022,7.4002,257900.0],["1992-12-07",7.4002,7.4983,7.3512,7.4492,549500.0],["1992-12-08",7.4492,7.4492,7.2042,7.2532,1279000.0],["1992-12-09",7.1552,7.1552,7.0082,7.0572,891900.0],["1992-12-10",7.0082,7.3022,6.9592,7.3022,753000.0],["1992-12-11",7.3022,7.3512,7.2042,7.2532,336500.0],["1992-12-14",7.2532,7.4002,7.2042,7.2532,559500.0],["1992-12-15",7.3022,7.4492,7.3022,7.4002,381900.0],["1992-12-16",7.4492,7.4983,7.3512,7.4002,624800.0],["1992-12-17",7.3512,7.4983,7.3512,7.4983,389200.0],["1992-12-18",7.4983,7.4983,7.3512,7.4002,952000.0],["1992-12-21",7.4002,7.4002,7.2532,7.3022,471500.0],["1992-12-22",7.2532,7.3022,7.1062,7.1062,498500.0],["1992-12-23",7.1552,7.2532,7.1062,7.2042,424100.0],["1992-12-24",7.1552,7.3022,7.1552,7.3022,220700.0],["1992-12-28",7.3512,7.4002,7.3022,7.3022,244100.0],["1992-12-29",7.3022,7.6453,7.3022,7.5473,623700.0],["1992-12-30",7.5473,7.7433,7.5473,7.6943,595100.0],["1992-12-31",7.6943,7.7923,7.6943,7.6943,521400.0],["1993-01-04",7.7433,7.7923,7.5963,7.6453,374700.0],["1993-01-05",7.5473,7.6453,7.4492,7.6453,282400.0],["1993-01-06",7.5473,7.6453,7.4983,7.5963,345000.0],["1993-01-07",7.5963,7.5963,7.3512,7.3512,228400.0],["1993-01-08",7.3512,7.4492,7.3022,7.3022,286200.0],["1993-01-11",7.3022,7.4983,7.2532,7.4002,394900.0],["1993-01-12",7.4492,7.4492,7.3022,7.4492,377400.0],["1993-01-13",7.4002,7.6943,7.4002,7.4983,375700.0],["1993-01-14",7.5473,7.5473,7.3022,7.4492,343100.0],["1993-01-15",7.5473,7.5963,7.4002,7.4492,333400.0],["1993-01-18",7.4492,7.4983,7.2532,7.3512,479900.0],["1993-01-19",7.3512,7.3512,7.3022,7.3022,473500.0],["1993-01-20",7.3512,7.4002,7.3022,7.4002,711600.0],["1993-01-21",7.4002,7.4002,7.2532,7.3022,551200.0],["1993-01-22",7.3022,7.4983,7.2532,7.4492,803400.0],["1993-01-25",7.6453,7.9393,7.5963,7.7923,1212800.0],["1993-01-26",7.9393,8.0373,7.8903,8.0373,687400.0],["1993-01-27",7.9393,7.9393,7.6943,7.7433,472200.0],["1993-01-28",7.8413,8.0864,7.7433,8.0373,461600.0],["1993-01-29",8.1354,8.1844,8.0373,8.0373,888600.0],["1993-02-01",7.9393,8.2334,7.9393,8.1844,484100.0],["1993-02-02",8.1312,8.3283,8.0819,8.1312,682400.0],["1993-02-03",8.1312,8.3283,8.0326,8.279,567600.0],["1993-02-04",8.279,8.5747,8.279,8.5254,889800.0],["1993-02-05",8.5254,8.9196,8.5254,8.8211,1420500.0],["1993-02-08",8.7225,8.9196,8.624,8.9196,646700.0],["1993-02-09",8.8211,8.8211,8.5747,8.6732,460200.0],["1993-02-10",8.5747,8.7225,8.5747,8.6732,402500.0],["1993-02-11",8.6732,8.7718,8.6239,8.6239,727300.0],["1993-02-12",8.6732,8.7718,8.4268,8.4761,417900.0],["1993-02-16",8.4268,8.6239,8.4268,8.5254,750600.0],["1993-02-17",8.3775,8.4761,8.279,8.4268,874300.0],["1993-02-18",8.5254,8.6732,8.3283,8.4268,937900.0],["1993-02-19",8.4268,9.0182,8.3776,8.9689,1373900.0],["1993-02-22",9.0675,9.3139,9.0182,9.2646,1970500.0],["1993-02-23",9.2646,9.2646,9.0675,9.1167,645700.0],["1993-02-24",9.166,9.2646,9.0675,9.2153,802400.0],["1993-02-25",9.2153,9.2153,8.9196,8.9689,829100.0],["1993-02-26",8.9689,9.2153,8.9689,9.2153,325500.0],["1993-03-01",9.2153,9.2153,9.0675,9.2153,444600.0],["1993-03-02",9.166,9.3139,9.1167,9.2646,807300.0],["1993-03-03",9.3631,9.5603,9.3631,9.5603,968500.0],["1993-03-04",9.4617,9.4617,9.3139,9.3631,396400.0],["1993-03-05",9.2153,9.2153,9.0182,9.2153,618500.0],["1993-03-08",9.2153,9.3139,9.1167,9.2646,409700.0],["1993-03-09",9.166,9.3631,9.0182,9.3139,658800.0],["1993-03-10",9.2646,9.3631,9.2153,9.3139,278600.0],["1993-03-11",9.2646,9.4617,9.2153,9.2646,479800.0],["1993-03-12",9.2646,9.4617,9.166,9.2153,434300.0],["1993-03-15",9.0675,9.2153,9.0675,9.2153,194200.0],["1993-03-16",9.166,9.3139,9.0675,9.2646,524400.0],["1993-03-17",9.2153,9.3631,9.2153,9.2153,646700.0],["1993-03-18",9.2153,9.3139,9.1167,9.1167,828100.0],["1993-03-19",9.0675,9.0675,8.6732,8.8211,815200.0],["1993-03-22",8.8703,9.0675,8.8703,9.0675,296300.0],["1993-03-23",9.0675,9.0675,8.8703,8.9196,475400.0],["1993-03-24",8.8211,9.2153,8.8211,9.166,583000.0],["1993-03-25",9.1167,9.3631,9.1167,9.2646,710400.0],["1993-03-26",9.3139,9.4124,9.2646,9.3631,441200.0],["1993-03-29",9.2646,9.4124,9.2646,9.3139,320700.0],["1993-03-30",9.3139,9.4124,9.2153,9.2646,356700.0],["1993-03-31",9.2646,9.2646,9.0675,9.166,411000.0],["1993-04-01",9.166,9.2153,8.8703,8.9196,244300.0],["1993-04-02",8.8703,8.9196,8.7225,8.8703,528000.0],["1993-04-05",8.9689,9.2153,8.9689,9.1167,269000.0],["1993-04-06",9.3139,9.7574,9.3139,9.6588,1617700.0],["1993-04-07",9.6095,9.8067,9.5603,9.8067,1282800.0],["1993-04-08",9.8067,9.8559,9.7081,9.8067,764100.0],["1993-04-12",9.7574,9.9545,9.7574,9.9545,1121000.0],["1993-04-13",9.9545,10.1516,9.9545,10.1023,878700.0],["1993-04-14",10.1023,10.4473,9.9052,10.2502,632600.0],["1993-04-15",10.2502,10.398,10.0038,10.0531,836900.0],["1993-04-16",10.1516,11.2358,10.1023,11.0386,2173500.0],["1993-04-19",11.0387,11.0387,10.6444,10.743,1248700.0],["1993-04-20",10.6444,10.743,10.4966,10.5459,1070900.0],["1993-04-21",10.4966,10.4966,10.1023,10.2009,485600.0],["1993-04-22",10.2502,10.2995,10.1023,10.2502,351400.0],["1993-04-23",10.2009,10.5951,10.1023,10.3487,867400.0],["1993-04-26",10.2995,10.3487,10.1516,10.2009,371700.0],["1993-04-27",10.1516,10.2502,9.8559,10.2502,485000.0],["1993-04-28",10.2995,10.6937,10.2502,10.4966,1690200.0],["1993-04-29",10.5459,10.5951,10.4473,10.5459,740400.0],["1993-04-30",10.5459,10.6937,10.4473,10.6444,1126300.0],["1993-05-03",10.5951,10.5951,10.4966,10.5951,147600.0],["1993-05-04",10.5417,10.6407,10.4427,10.4427,455600.0],["1993-05-05",10.4427,10.6902,10.3932,10.6902,625800.0],["1993-05-06",10.7396,10.7396,10.5417,10.5912,339900.0],["1993-05-07",10.5417,10.7396,10.5417,10.6902,195900.0],["1993-05-10",10.5912,10.8881,10.5912,10.7397,648000.0],["1993-05-11",10.7397,10.9871,10.6902,10.8386,679200.0],["1993-05-12",10.8881,11.1356,10.8386,11.1356,796400.0],["1993-05-13",11.0861,11.2346,10.8881,10.9376,678200.0],["1993-05-14",10.8881,10.9871,10.7397,10.7891,252800.0],["1993-05-17",10.7396,11.0861,10.7396,11.0861,455700.0],["1993-05-18",11.1356,11.383,11.0861,11.1356,1788100.0],["1993-05-19",11.0861,11.1851,10.8881,11.1356,820300.0],["1993-05-20",11.0861,11.1356,10.9376,11.1356,446600.0],["1993-05-21",11.0366,11.3335,10.9871,11.1356,760700.0],["1993-05-24",11.1851,11.383,11.1356,11.383,485800.0],["1993-05-25",11.383,11.383,11.1851,11.2346,852500.0],["1993-05-26",11.0366,11.4325,10.9376,11.3335,581700.0],["1993-05-27",11.2841,11.383,11.1356,11.2346,350000.0],["1993-05-28",11.1851,11.1851,11.0366,11.0366,344100.0],["1993-06-01",11.1851,11.6305,11.1356,11.581,1053000.0],["1993-06-02",11.5315,11.7295,11.482,11.68,1080000.0],["1993-06-03",11.68,11.68,11.482,11.68,929700.0],["1993-06-04",11.581,11.6305,11.5315,11.5315,237300.0],["1993-06-07",11.5315,11.7295,11.5315,11.7295,554300.0],["1993-06-08",11.68,11.7295,11.383,11.482,364200.0],["1993-06-09",11.482,11.6305,11.2841,11.5315,570900.0],["1993-06-10",11.5315,11.581,11.2346,11.3335,601600.0],["1993-06-11",11.383,11.383,10.7397,10.7891,429100.0],["1993-06-14",10.9376,11.0366,10.7397,10.7891,719900.0],["1993-06-15",10.7891,10.7891,10.5912,10.6407,806700.0],["1993-06-16",10.6407,10.7891,10.5912,10.6902,737600.0],["1993-06-17",10.6407,10.7396,10.5912,10.6407,329200.0],["1993-06-18",10.6902,10.8881,10.6407,10.6407,1004700.0],["1993-06-21",10.6902,10.9376,10.6407,10.9376,415400.0],["1993-06-22",10.9376,10.9376,10.6902,10.8386,235500.0],["1993-06-23",10.7396,10.7396,10.5417,10.5912,431700.0],["1993-06-24",10.4922,10.6407,10.4427,10.5417,482700.0],["1993-06-25",10.5417,10.5417,10.4427,10.4922,326300.0],["1993-06-28",10.4922,10.5417,10.3932,10.3932,514700.0],["1993-06-29",10.3932,10.4427,10.0963,10.4427,770000.0],["1993-06-30",10.4427,10.5417,10.2942,10.3932,275400.0],["1993-07-01",10.2942,10.2942,10.0963,10.1458,194300.0],["1993-07-02",10.0963,10.0963,9.8488,9.8983,293100.0],["1993-07-06",9.8983,10.0963,9.7993,9.9478,532500.0],["1993-07-07",9.9478,10.2942,9.9478,10.2447,368900.0],["1993-07-08",10.1952,10.4427,10.1952,10.2942,585900.0],["1993-07-09",10.2942,10.3932,10.1458,10.1458,619200.0],["1993-07-12",10.1458,10.2942,10.0963,10.2942,276100.0],["1993-07-13",10.2942,10.5417,10.2942,10.4922,549000.0],["1993-07-14",10.4922,10.5912,10.3437,10.3437,350800.0],["1993-07-15",10.2942,10.2942,9.8983,10.0468,326100.0],["1993-07-16",10.0468,10.1458,9.9478,9.9478,223500.0],["1993-07-19",9.9478,10.0963,9.9478,10.0468,224600.0],["1993-07-20",10.0468,10.0963,9.9478,10.0468,284000.0],["1993-07-21",10.0468,10.3932,9.9973,10.3932,405800.0],["1993-07-22",10.3932,10.4922,10.2942,10.2942,237900.0],["1993-07-23",10.3437,10.5912,10.2942,10.4922,279900.0],["1993-07-26",10.5417,10.5417,10.1952,10.4922,234200.0],["1993-07-27",10.4922,10.7891,10.4922,10.7891,447700.0],["1993-07-28",10.7891,10.8386,10.4427,10.7397,469400.0],["1993-07-29",10.6902,10.6902,10.3932,10.4427,359900.0],["1993-07-30",10.4427,10.4922,10.3437,10.4922,531400.0],["1993-08-02",10.4427,10.7891,10.3932,10.7397,411700.0],["1993-08-03",10.6363,10.6363,10.4375,10.5369,265800.0],["1993-08-04",10.5866,10.5866,10.4872,10.5369,216600.0],["1993-08-05",10.4872,10.5369,10.3381,10.4375,227800.0],["1993-08-06",10.3381,10.3878,10.2386,10.2884,239300.0],["1993-08-09",10.3381,10.3381,10.1392,10.2386,171500.0],["1993-08-10",10.1392,10.3381,10.1392,10.2386,193800.0],["1993-08-11",10.2883,10.2883,10.1889,10.2386,399700.0],["1993-08-12",10.2386,10.4375,10.1889,10.3381,712000.0],["1993-08-13",10.3878,10.4375,10.2884,10.4375,380300.0],["1993-08-16",10.5369,10.5369,10.2386,10.3381,492800.0],["1993-08-17",10.3381,10.3878,10.2884,10.2884,249100.0],["1993-08-18",10.3381,10.4375,10.2884,10.3878,492900.0],["1993-08-19",10.4375,11.1333,10.3878,10.9842,974600.0],["1993-08-20",10.9842,11.0836,10.8848,11.0339,630100.0],["1993-08-23",11.0339,11.2327,10.7357,10.7854,681300.0],["1993-08-24",10.7357,11.1333,10.7357,11.0339,611100.0],["1993-08-25",10.9842,11.1333,10.9345,11.1333,323000.0],["1993-08-26",11.0339,11.183,10.9842,11.1333,486900.0],["1993-08-27",11.0339,11.0339,10.9345,10.9842,379600.0],["1993-08-30",10.9842,11.183,10.8848,10.8848,373900.0],["1993-08-31",10.9842,11.0339,10.686,10.9345,771300.0],["1993-09-01",10.8848,10.9842,10.7854,10.8351,421100.0],["1993-09-02",10.7357,10.7854,10.6363,10.6363,409700.0],["1993-09-03",10.6363,10.7357,10.6363,10.686,80400.0],["1993-09-07",10.7357,10.7854,10.3381,10.3381,343300.0],["1993-09-08",10.2884,10.4375,9.9901,10.0895,610500.0],["1993-09-09",10.0398,10.0895,9.9901,10.0398,194600.0],["1993-09-10",9.9901,9.9901,9.5925,9.6422,1024500.0],["1993-09-13",9.6919,9.7416,9.344,9.4931,749400.0],["1993-09-14",9.4931,9.5925,9.344,9.4434,490600.0],["1993-09-15",9.4434,9.6422,9.2943,9.4931,530400.0],["1993-09-16",9.5428,9.5428,9.3937,9.4434,494500.0],["1993-09-17",9.1452,9.2446,8.9961,9.0458,1454800.0],["1993-09-20",9.0955,9.1452,8.6979,8.6979,1080300.0],["1993-09-21",8.6979,8.847,8.5488,8.6482,1888900.0],["1993-09-22",8.6979,8.7973,8.5985,8.6482,986900.0],["1993-09-23",8.6979,8.6979,8.4494,8.4494,874300.0],["1993-09-24",8.4991,8.7973,8.4991,8.7476,839500.0],["1993-09-27",8.847,9.0458,8.847,8.9961,985700.0],["1993-09-28",9.0955,9.1949,8.847,8.8967,960300.0],["1993-09-29",8.9961,9.2943,8.8967,9.2446,1676400.0],["1993-09-30",9.344,9.4434,9.2943,9.344,1345800.0],["1993-10-01",9.4931,9.8907,9.4931,9.7416,1517200.0],["1993-10-04",9.841,9.841,9.4931,9.4931,949600.0],["1993-10-05",9.4931,9.4931,9.2446,9.2943,601200.0],["1993-10-06",9.2943,9.344,9.0955,9.0955,692000.0],["1993-10-07",9.1949,9.2446,9.0458,9.0458,383600.0],["1993-10-08",9.0458,9.1452,9.0458,9.0955,612500.0],["1993-10-11",9.0955,9.1452,8.9464,8.9961,403400.0],["1993-10-12",8.9961,9.0458,8.8967,8.9464,411100.0],["1993-10-13",8.9464,8.9464,8.7476,8.847,715300.0],["1993-10-14",8.847,8.847,8.6482,8.6482,792300.0],["1993-10-15",8.6979,8.7973,8.4991,8.7973,1423200.0],["1993-10-18",8.7973,8.9961,8.7973,8.9961,1176200.0],["1993-10-19",9.0458,9.2446,8.9961,9.0955,705200.0],["1993-10-20",9.0458,9.0955,8.847,8.9961,437700.0],["1993-10-21",8.9961,8.9961,8.5985,8.7476,653900.0],["1993-10-22",8.7476,8.847,8.5985,8.6979,807100.0],["1993-10-25",8.6482,8.7973,8.6482,8.6482,392500.0],["1993-10-26",8.6979,8.7973,8.6482,8.6979,314000.0],["1993-10-27",8.7476,8.9961,8.6979,8.6979,378900.0],["1993-10-28",8.7476,8.8967,8.7476,8.847,270800.0],["1993-10-29",8.8967,8.9961,8.847,8.9464,328000.0],["1993-11-01",8.8967,9.0955,8.8967,9.0955,327700.0],["1993-11-02",9.0915,9.4412,8.9916,9.3912,1002000.0],["1993-11-03",9.2414,9.3413,9.0416,9.1415,618600.0],["1993-11-04",9.0915,9.0915,8.9416,9.0416,343900.0],["1993-11-05",9.0915,9.0915,8.9416,9.0416,268000.0],["1993-11-08",9.0415,9.0915,8.8917,8.9416,245900.0],["1993-11-09",8.9916,9.0415,8.7418,8.8417,317300.0],["1993-11-10",8.7918,8.8917,8.6419,8.7918,503700.0],["1993-11-11",8.8917,9.0416,8.7418,8.7418,386000.0],["1993-11-12",8.7918,9.0915,8.7918,9.0915,597700.0],["1993-11-15",9.0915,9.1914,8.8917,8.8917,409300.0],["1993-11-16",8.9416,8.9416,8.592,8.7918,488300.0],["1993-11-17",8.9416,9.591,8.8417,9.5411,753900.0],["1993-11-18",9.2913,9.2913,8.9916,9.0915,628400.0],["1993-11-19",9.0915,9.2414,9.0415,9.0915,265200.0],["1993-11-22",8.9916,9.1415,8.7918,8.8917,644700.0],["1993-11-23",8.8917,8.8917,8.6919,8.6919,571000.0],["1993-11-24",8.7418,8.9416,8.592,8.8417,486400.0],["1993-11-26",8.542,8.542,8.2923,8.3922,574300.0],["1993-11-29",8.3922,8.3922,7.8926,7.9426,1985900.0],["1993-11-30",8.0425,8.0924,7.9426,7.9925,1724800.0],["1993-12-01",7.9925,8.0425,7.7428,7.8427,1133200.0],["1993-12-02",7.9426,7.9925,7.8427,7.8926,413600.0],["1993-12-03",7.9426,7.9426,7.8427,7.8926,358100.0],["1993-12-06",7.9426,8.1923,7.6928,7.7428,944400.0],["1993-12-07",7.9426,7.9925,7.7428,7.7428,1110400.0],["1993-12-08",7.7428,7.8427,7.6928,7.6928,926400.0],["1993-12-09",7.8427,7.9426,7.7428,7.7927,1096400.0],["1993-12-10",7.8427,7.9925,7.8427,7.8926,984600.0],["1993-12-13",7.9426,7.9925,7.5929,7.9426,1096900.0],["1993-12-14",7.7927,7.8427,7.6429,7.7927,614400.0],["1993-12-15",7.6928,7.7927,7.6429,7.6429,578900.0],["1993-12-16",7.6429,7.7927,7.5429,7.7927,553700.0],["1993-12-17",7.6928,7.6928,7.543,7.6429,1354900.0],["1993-12-20",7.5929,7.7428,7.5929,7.6429,521800.0],["1993-12-21",7.6928,7.7428,7.6429,7.6928,473300.0],["1993-12-22",7.6928,7.7428,7.543,7.6928,708800.0],["1993-12-23",7.8427,8.0425,7.7927,7.8427,707000.0],["1993-12-27",7.9426,7.9426,7.7927,7.8427,524600.0],["1993-12-28",7.9426,7.9925,7.8926,7.9925,402800.0],["1993-12-29",7.9925,8.2423,7.9426,8.0924,648500.0],["1993-12-30",8.1923,8.2923,8.0924,8.0924,326800.0],["1993-12-31",8.1424,8.1923,7.9925,7.9925,193400.0],["1994-01-03",8.0924,8.1424,7.9426,7.9925,408400.0],["1994-01-04",8.0924,8.4921,8.0425,8.3922,899700.0],["1994-01-05",8.4921,8.7418,8.3922,8.542,1256600.0],["1994-01-06",8.542,8.7418,8.4921,8.6919,743700.0],["1994-01-07",8.6919,8.7418,8.6419,8.6919,450800.0],["1994-01-10",8.6919,8.7418,8.6419,8.7418,305500.0],["1994-01-11",8.6419,8.6919,8.4421,8.4921,1009000.0],["1994-01-12",8.4921,8.542,8.2922,8.4421,783100.0],["1994-01-13",8.3922,8.4921,8.3422,8.3422,1113800.0],["1994-01-14",8.3422,8.4921,8.3422,8.3922,403400.0],["1994-01-17",8.4921,8.7418,8.4421,8.6919,850800.0],["1994-01-18",8.6419,8.6919,8.4921,8.592,490500.0],["1994-01-19",8.6419,8.6419,8.4921,8.592,422500.0],["1994-01-20",8.592,8.7918,8.542,8.7418,601200.0],["1994-01-21",8.7418,8.8417,8.6919,8.7418,772400.0],["1994-01-24",8.6919,8.6919,8.4421,8.592,421400.0],["1994-01-25",8.6419,8.6419,8.0924,8.0924,1096100.0],["1994-01-26",8.0425,8.0425,7.8427,7.9925,1828600.0],["1994-01-27",7.9426,8.1424,7.8926,7.9925,887100.0],["1994-01-28",8.0425,8.0425,7.7428,7.8427,1038500.0],["1994-01-31",7.8427,8.0425,7.8427,8.0425,1152600.0],["1994-02-01",8.1389,8.1389,7.938,8.0385,1153900.0],["1994-02-02",8.0887,8.5409,8.0887,8.5409,2005500.0],["1994-02-03",8.5911,8.6413,8.3399,8.3901,791100.0],["1994-02-04",8.4404,8.5409,8.0887,8.0887,1888300.0],["1994-02-07",8.1389,8.3399,8.0887,8.1892,384400.0],["1994-02-08",8.1892,8.2897,8.0887,8.2394,718000.0],["1994-02-09",8.1389,8.1389,7.8877,7.938,952600.0],["1994-02-10",7.938,7.9882,7.7873,7.7873,1097500.0],["1994-02-11",7.8375,7.9882,7.7873,7.938,348900.0],["1994-02-14",7.9882,8.0385,7.8375,7.8375,395500.0],["1994-02-15",7.8375,7.9882,7.8375,7.8375,1877200.0],["1994-02-16",7.8877,7.8877,7.7873,7.8375,550100.0],["1994-02-17",7.938,7.9882,7.7873,7.8877,1726400.0],["1994-02-18",7.8877,7.938,7.737,7.938,1357200.0],["1994-02-22",8.0385,8.0887,7.8877,7.938,637600.0],["1994-02-23",7.938,8.0385,7.8877,8.0385,561500.0],["1994-02-24",7.9882,8.0385,7.7873,7.8375,617800.0],["1994-02-25",7.8877,7.8877,7.737,7.8375,580700.0],["1994-02-28",7.8375,7.8375,7.5863,7.6365,1481900.0],["1994-03-01",7.5863,7.5863,7.4858,7.5361,689000.0],["1994-03-02",7.4356,7.6365,7.3853,7.6365,947400.0],["1994-03-03",7.6365,7.6365,7.3853,7.3853,758000.0],["1994-03-04",7.4356,7.5361,7.4356,7.5361,626400.0],["1994-03-07",7.5361,7.5361,7.2849,7.3351,722200.0],["1994-03-08",7.3351,7.3351,7.1341,7.1844,853700.0],["1994-03-09",7.1844,7.3351,7.1844,7.2346,681300.0],["1994-03-10",7.1844,7.2849,7.1341,7.1844,653900.0],["1994-03-11",7.1844,7.4356,7.1844,7.4356,776400.0],["1994-03-14",7.4858,7.4858,7.3351,7.3853,384100.0],["1994-03-15",7.4356,7.4356,7.2346,7.2849,493000.0],["1994-03-16",7.2849,7.8877,7.2849,7.8877,1519300.0],["1994-03-17",7.8877,8.1892,7.8877,8.1892,1396500.0],["1994-03-18",7.9882,8.1389,7.938,8.0887,919200.0],["1994-03-21",7.9882,8.0385,7.7873,7.8877,615400.0],["1994-03-22",7.8375,7.938,7.7873,7.8877,503400.0],["1994-03-23",7.8877,7.938,7.8877,7.8877,295400.0],["1994-03-24",7.8877,7.8877,7.737,7.8877,956700.0],["1994-03-25",7.8877,7.8877,7.737,7.7873,361900.0],["1994-03-28",7.5863,7.5863,7.2346,7.5361,1291300.0],["1994-03-29",7.4356,7.4858,7.3853,7.4356,265700.0],["1994-03-30",7.3351,7.3853,7.2346,7.2346,516100.0],["1994-03-31",7.2346,7.2346,6.8327,7.1341,1109800.0],["1994-04-04",6.9332,7.1341,6.9332,7.1341,536100.0],["1994-04-05",7.2346,7.3351,7.2346,7.3351,1014700.0],["1994-04-06",7.2849,7.3351,7.1844,7.2346,858900.0],["1994-04-07",7.3351,7.3853,7.2346,7.2346,532500.0],["1994-04-08",7.1844,7.1844,7.0337,7.0337,636900.0],["1994-04-11",6.9332,6.9332,6.9332,6.9332,504600.0],["1994-04-12",7.0337,7.0337,6.9332,6.9332,504700.0],["1994-04-13",6.9834,7.0337,6.9332,6.9834,666600.0],["1994-04-14",7.0839,7.2849,7.0337,7.1341,713300.0],["1994-04-15",7.1341,7.5863,7.0839,7.4858,1137300.0],["1994-04-18",7.4858,7.6365,7.2849,7.4356,1184600.0],["1994-04-19",7.3853,7.3853,7.0337,7.0839,872800.0],["1994-04-20",7.1341,7.2849,7.0839,7.0839,1378300.0],["1994-04-21",7.1341,7.1844,7.0337,7.1844,606900.0],["1994-04-22",7.2346,7.5109,7.1844,7.4356,991300.0],["1994-04-25",7.4858,7.5863,7.2346,7.5863,884000.0],["1994-04-26",7.5361,7.5361,7.3351,7.4858,808400.0],["1994-04-28",7.5863,7.6868,7.4858,7.4858,581400.0],["1994-04-29",7.4356,7.4858,7.2849,7.3853,558300.0],["1994-05-02",7.3853,7.4858,7.3853,7.3853,256200.0],["1994-05-03",7.3813,7.4824,7.2802,7.4824,700200.0],["1994-05-04",7.533,7.533,7.3307,7.3813,293900.0],["1994-05-05",7.3813,7.5835,7.3813,7.533,339400.0],["1994-05-06",7.4824,7.9374,7.4824,7.8363,1015400.0],["1994-05-09",7.7858,7.8616,7.7352,7.8363,693100.0],["1994-05-10",7.8363,7.8869,7.6341,7.7352,713500.0],["1994-05-11",7.7857,7.8869,7.7352,7.7857,261500.0],["1994-05-12",7.8869,7.988,7.7858,7.8363,342400.0],["1994-05-13",7.8363,8.0385,7.7858,8.0385,500200.0],["1994-05-16",8.0891,8.1396,8.0385,8.1396,465900.0],["1994-05-17",8.0891,8.0891,7.7857,7.8869,313500.0],["1994-05-18",7.9374,8.0891,7.9374,7.988,560000.0],["1994-05-19",7.9374,8.1397,7.9374,8.0385,398200.0],["1994-05-20",7.988,8.1396,7.988,8.1396,486800.0],["1994-05-23",8.0891,8.1902,7.988,8.0385,504600.0],["1994-05-24",8.0385,8.1902,7.988,7.988,569100.0],["1994-05-25",7.988,7.988,7.8869,7.988,423600.0],["1994-05-26",7.988,7.988,7.8869,7.8869,198600.0],["1994-05-27",7.8869,7.9374,7.8869,7.8869,269200.0],["1994-05-31",7.988,8.0891,7.9374,8.0385,444400.0],["1994-06-01",8.0385,8.0385,7.988,8.0385,468400.0],["1994-06-02",8.0385,8.1396,7.988,7.988,419900.0],["1994-06-03",7.9374,8.0385,7.8869,7.8869,280200.0],["1994-06-06",7.988,8.1902,7.988,7.988,501300.0],["1994-06-07",8.0891,8.0891,7.988,8.0385,222700.0],["1994-06-08",8.0385,8.0891,7.988,7.988,233800.0],["1994-06-09",8.0385,8.0385,7.9374,8.0385,186400.0],["1994-06-10",7.988,8.1902,7.988,8.1396,423800.0],["1994-06-13",8.0891,8.1397,8.0385,8.0385,120000.0],["1994-06-14",8.1396,8.3419,8.0891,8.2408,961500.0],["1994-06-15",8.1902,8.2913,8.0891,8.1396,1038400.0],["1994-06-16",8.1396,8.2408,8.1396,8.2408,960300.0],["1994-06-17",8.2408,8.443,8.2408,8.3419,1219400.0],["1994-06-20",8.2408,8.7463,8.2408,8.6452,1238600.0],["1994-06-21",8.6452,8.8474,8.6452,8.8474,1773200.0],["1994-06-22",8.8474,8.898,8.7463,8.8474,1236800.0],["1994-06-23",8.7969,8.8474,8.6958,8.7463,663700.0],["1994-06-24",8.6958,8.7463,8.5441,8.5441,467800.0],["1994-06-27",8.443,8.4935,8.3419,8.3419,698500.0],["1994-06-28",8.3419,8.443,8.2408,8.2913,778400.0],["1994-06-29",8.2408,8.4935,8.2408,8.3419,793600.0],["1994-06-30",8.3924,8.3924,8.1902,8.2913,867600.0],["1994-07-01",8.2913,8.3419,8.1902,8.2913,706500.0],["1994-07-05",8.2408,8.6958,8.2408,8.5947,471700.0],["1994-07-06",8.5947,8.898,8.5441,8.8474,1086800.0],["1994-07-07",8.898,8.9486,8.7969,8.7969,1407600.0],["1994-07-08",8.7463,8.7463,8.5947,8.5947,869100.0],["1994-07-11",8.6452,8.6958,8.5441,8.6958,437500.0],["1994-07-12",8.7463,8.7463,8.6452,8.6958,599200.0],["1994-07-13",8.7969,8.7969,8.5441,8.5441,421900.0],["1994-07-14",8.7463,8.7969,8.6452,8.6958,566100.0],["1994-07-15",8.6958,8.8474,8.6452,8.7463,914600.0],["1994-07-18",8.8474,8.8474,8.6958,8.7463,337500.0],["1994-07-19",8.7969,8.7969,8.6958,8.6958,798600.0],["1994-07-20",8.6452,8.6958,8.5441,8.5947,520700.0],["1994-07-21",8.4935,8.5947,8.443,8.5441,417600.0],["1994-07-22",8.5947,8.5947,8.443,8.4935,428800.0],["1994-07-25",8.443,8.4936,8.1902,8.1902,318000.0],["1994-07-26",8.1902,8.2408,8.0891,8.1396,344200.0],["1994-07-27",8.1396,8.5441,8.1396,8.3419,1160500.0],["1994-07-28",8.3419,8.6958,8.3419,8.4935,372900.0],["1994-07-29",8.5947,8.5947,8.4935,8.5441,286100.0],["1994-08-01",8.4935,8.7969,8.4935,8.6958,437900.0],["1994-08-02",8.7425,8.7425,8.4884,8.4884,157400.0],["1994-08-03",8.4884,8.5392,8.1834,8.1834,818400.0],["1994-08-04",8.2342,8.2851,8.0309,8.1453,731000.0],["1994-08-05",8.0309,8.1326,7.9801,8.0818,295400.0],["1994-08-08",8.0309,8.0818,7.7768,7.9293,695500.0],["1994-08-09",7.8276,7.9293,7.7768,7.9293,918100.0],["1994-08-10",7.9293,7.9293,7.7768,7.8276,758100.0],["1994-08-11",7.8784,7.8784,7.7768,7.7768,242000.0],["1994-08-12",7.8276,7.9293,7.8276,7.8276,128300.0],["1994-08-15",7.8784,7.9293,7.726,7.726,241900.0],["1994-08-16",7.7768,7.8276,7.726,7.8276,309100.0],["1994-08-17",7.7768,7.8276,7.6243,7.6243,728900.0],["1994-08-18",7.6751,7.6751,7.421,7.5226,593200.0],["1994-08-19",7.5226,7.6243,7.5226,7.6243,430000.0],["1994-08-22",7.6243,7.6243,7.4718,7.5226,366300.0],["1994-08-23",7.5226,7.5735,7.5226,7.5226,457200.0],["1994-08-24",7.6243,7.8276,7.6243,7.8276,381600.0],["1994-08-25",7.8276,7.8276,7.5226,7.6243,456900.0],["1994-08-26",7.6243,7.6751,7.4718,7.4718,1395800.0],["1994-08-29",7.5226,7.6243,7.421,7.5735,1499000.0],["1994-08-30",7.726,7.726,7.6243,7.6243,577000.0],["1994-08-31",7.6243,7.6751,7.5735,7.6243,576700.0],["1994-09-01",7.6243,7.8276,7.6243,7.726,328500.0],["1994-09-02",7.7768,7.8276,7.6751,7.726,413300.0],["1994-09-06",7.726,7.7768,7.6751,7.6751,182200.0],["1994-09-07",7.7768,7.8784,7.7768,7.8784,478500.0],["1994-09-08",7.9293,7.9801,7.8784,7.9801,422100.0],["1994-09-09",7.9293,7.9293,7.7768,7.7768,223100.0],["1994-09-12",7.8276,7.8276,7.726,7.726,514700.0],["1994-09-13",7.7768,7.7768,7.6751,7.726,479100.0],["1994-09-14",7.726,7.726,7.6243,7.726,352800.0],["1994-09-15",7.6751,7.726,7.6751,7.726,259700.0],["1994-09-16",7.726,7.7768,7.6751,7.6751,455800.0],["1994-09-19",7.6751,7.7005,7.4718,7.5735,657800.0],["1994-09-20",7.6243,7.7768,7.5735,7.5735,529400.0],["1994-09-21",7.6243,7.6243,7.5226,7.5226,308800.0],["1994-09-22",7.6243,7.6243,7.5226,7.5226,411100.0],["1994-09-23",7.4718,7.6243,7.4718,7.5735,458800.0],["1994-09-26",7.5226,7.6243,7.4718,7.4718,263300.0],["1994-09-27",7.5226,7.6751,7.5226,7.6243,526000.0],["1994-09-28",7.6243,7.6751,7.5226,7.5226,301800.0],["1994-09-29",7.5735,7.6243,7.4718,7.5226,136400.0],["1994-09-30",7.5226,7.6243,7.5226,7.5735,331000.0],["1994-10-03",7.5735,7.726,7.5735,7.726,479400.0],["1994-10-04",7.7768,7.8276,7.4718,7.4718,732800.0],["1994-10-05",7.4718,7.5735,7.4718,7.5226,489100.0],["1994-10-06",7.5735,7.726,7.5735,7.5735,356800.0],["1994-10-07",7.6243,7.9293,7.6243,7.726,1230500.0],["1994-10-10",7.8784,7.9293,7.8276,7.8784,345100.0],["1994-10-11",7.8784,7.8784,7.7768,7.7768,229800.0],["1994-10-12",7.8276,7.8784,7.726,7.8784,235700.0],["1994-10-13",7.8784,7.9293,7.7768,7.7768,271100.0],["1994-10-14",7.7768,7.9293,7.726,7.8276,281300.0],["1994-10-17",7.8276,7.9801,7.8276,7.9801,243300.0],["1994-10-18",7.9801,8.0309,7.7768,7.7768,302600.0],["1994-10-19",7.7768,7.8784,7.726,7.8784,325300.0],["1994-10-20",7.8276,7.8276,7.6751,7.6751,374200.0],["1994-10-21",7.6751,7.7768,7.6751,7.7768,313100.0],["1994-10-24",7.7768,7.8784,7.6751,7.726,317100.0],["1994-10-25",7.6751,7.8784,7.6751,7.7768,487600.0],["1994-10-26",7.6751,8.0309,7.6751,7.9293,839300.0],["1994-10-27",7.9801,7.9801,7.7768,7.8784,503300.0],["1994-10-28",8.3359,8.4884,8.2342,8.4376,2507600.0],["1994-10-31",8.4376,8.4376,8.2851,8.3359,898700.0],["1994-11-01",8.2807,8.2807,8.1274,8.1274,859200.0],["1994-11-02",8.1274,8.2296,8.0762,8.0762,522000.0],["1994-11-03",8.1274,8.1274,8.0251,8.0762,410900.0],["1994-11-04",8.1274,8.2807,8.0251,8.0251,523000.0],["1994-11-07",8.0251,8.1785,8.0251,8.1274,263600.0],["1994-11-08",8.1274,8.2807,8.0762,8.2296,633900.0],["1994-11-09",8.3318,8.3318,8.1274,8.1274,458300.0],["1994-11-10",8.1785,8.2296,8.1274,8.1785,99300.0],["1994-11-11",8.1274,8.1274,7.9229,7.974,386900.0],["1994-11-14",8.0251,8.0251,7.9229,7.9229,401700.0],["1994-11-15",8.0251,8.0251,7.9229,8.0251,263200.0],["1994-11-16",7.974,7.974,7.8207,7.9229,418500.0],["1994-11-17",7.8718,7.8718,7.7695,7.8207,281300.0],["1994-11-18",7.8207,7.8207,7.6162,7.7695,306000.0],["1994-11-21",7.7695,7.7695,7.6162,7.6673,668900.0],["1994-11-22",7.6673,7.6673,7.514,7.514,463600.0],["1994-11-23",7.514,7.514,7.3095,7.3095,608600.0],["1994-11-25",7.3606,7.3606,7.2584,7.3095,135400.0],["1994-11-28",7.3606,7.4629,7.3606,7.4629,608900.0],["1994-11-29",7.514,7.6162,7.514,7.5651,309200.0],["1994-11-30",7.5651,7.6162,7.3606,7.3606,387900.0],["1994-12-01",7.3606,7.4629,7.3095,7.4117,606100.0],["1994-12-02",7.3606,7.6162,7.3606,7.6162,491700.0],["1994-12-05",7.6162,7.6162,7.4629,7.5651,329300.0],["1994-12-06",7.5651,7.5651,7.2584,7.3606,1688000.0],["1994-12-07",7.2073,7.3095,7.1562,7.1562,685000.0],["1994-12-08",7.1562,7.1562,6.9517,7.0539,791800.0],["1994-12-09",7.0539,7.1562,7.0539,7.1562,361100.0],["1994-12-12",7.105,7.2073,7.105,7.2073,463700.0],["1994-12-13",7.2584,7.4117,7.2073,7.3606,848100.0],["1994-12-14",7.2584,7.4629,7.2584,7.4629,429000.0],["1994-12-15",7.4629,7.4629,7.3606,7.3606,227300.0],["1994-12-16",7.4628,7.514,7.3606,7.514,571700.0],["1994-12-19",7.514,7.5651,7.4117,7.514,279900.0],["1994-12-20",7.4117,7.5651,7.3606,7.5651,511900.0],["1994-12-21",7.514,7.514,7.3606,7.4117,497900.0],["1994-12-22",7.4117,7.4629,7.3606,7.3606,319500.0],["1994-12-23",7.4117,7.514,7.3606,7.4117,446800.0],["1994-12-27",7.4628,7.514,7.3606,7.514,320400.0],["1994-12-28",7.514,7.5651,7.4628,7.514,298900.0],["1994-12-29",7.5651,7.5651,7.3606,7.3606,147200.0],["1994-12-30",7.4117,7.4629,7.3606,7.4629,201800.0],["1995-01-03",7.4117,7.4629,7.2584,7.3606,189300.0],["1995-01-04",7.3095,7.4629,7.3095,7.4629,142000.0],["1995-01-05",7.4629,7.4629,7.3606,7.4117,156800.0],["1995-01-06",7.4117,7.514,7.4117,7.4629,249000.0],["1995-01-09",7.4117,7.5651,7.4117,7.5651,580900.0],["1995-01-10",7.4628,7.514,7.0795,7.1562,802900.0],["1995-01-11",7.2073,7.2073,6.9517,7.0539,784700.0],["1995-01-12",7.0539,7.105,7.0028,7.0028,589800.0],["1995-01-13",7.0539,7.0539,7.0028,7.0539,321800.0],["1995-01-16",6.8495,7.0539,6.8495,6.9517,1358700.0],["1995-01-17",7.0539,7.2584,7.0028,7.2073,504900.0],["1995-01-18",7.2584,7.3606,7.2584,7.3095,553900.0],["1995-01-19",7.2584,7.3606,7.1562,7.1562,373600.0],["1995-01-20",7.105,7.3095,7.105,7.3095,596100.0],["1995-01-23",7.2584,7.4117,7.2584,7.3606,498400.0],["1995-01-24",7.3095,7.3606,7.2584,7.3606,334100.0],["1995-01-25",7.4629,7.5651,7.3606,7.4117,873000.0],["1995-01-26",7.4117,7.4629,7.3606,7.4629,512700.0],["1995-01-27",7.5651,7.5651,7.4117,7.4117,217800.0],["1995-01-30",7.514,7.514,7.4117,7.4117,442700.0],["1995-01-31",7.4591,7.4591,7.2533,7.2533,217200.0],["1995-02-01",7.2533,7.4076,7.2019,7.4076,352400.0],["1995-02-02",7.4076,7.4591,7.3562,7.3562,303600.0],["1995-02-03",7.4076,7.4076,7.3047,7.3562,373400.0],["1995-02-06",7.3562,7.4591,7.3047,7.4076,424400.0],["1995-02-07",7.4076,7.4076,7.3562,7.4076,207300.0],["1995-02-08",7.4076,7.4076,7.3562,7.4076,340600.0],["1995-02-09",7.4076,7.4076,7.2533,7.2533,519800.0],["1995-02-10",7.3047,7.3047,7.0475,7.2533,352500.0],["1995-02-13",7.2533,7.3047,7.2533,7.3047,219600.0],["1995-02-14",7.3047,7.3562,7.3047,7.3562,241100.0],["1995-02-15",7.4076,7.5619,7.3562,7.5105,835900.0],["1995-02-16",7.5105,7.5619,7.4591,7.5105,342700.0],["1995-02-17",7.5105,7.7677,7.4591,7.6648,770100.0],["1995-02-21",7.7163,7.8706,7.7163,7.8192,883800.0],["1995-02-22",7.8192,7.9735,7.7677,7.9735,1263100.0],["1995-02-23",7.9735,8.1278,7.922,7.922,713400.0],["1995-02-24",7.9735,7.9735,7.922,7.922,243500.0],["1995-02-27",7.9735,8.0249,7.8192,7.922,438800.0],["1995-02-28",7.8192,7.9735,7.8192,7.8706,696800.0],["1995-03-01",7.8706,7.9735,7.8706,7.922,810300.0],["1995-03-02",7.922,8.0249,7.7677,7.9735,1532000.0],["1995-03-03",7.8706,7.9735,7.8706,7.8706,617600.0],["1995-03-06",7.8192,8.0764,7.7677,8.0764,610800.0],["1995-03-07",8.0764,8.2821,7.9735,8.2307,1447800.0],["1995-03-08",8.2307,8.2821,8.1278,8.1792,938400.0],["1995-03-09",8.2307,8.2821,8.1793,8.2821,1033800.0],["1995-03-10",8.2821,8.2821,8.1793,8.2307,909400.0],["1995-03-13",8.2307,8.385,8.1792,8.3336,606400.0],["1995-03-14",8.3336,8.385,8.1793,8.2307,424200.0],["1995-03-15",8.2307,8.2307,8.0764,8.1278,356600.0],["1995-03-16",8.0764,8.2821,8.0249,8.2821,1091300.0],["1995-03-17",8.2821,8.2821,8.0764,8.0764,557400.0],["1995-03-20",8.0249,8.0764,8.0249,8.0249,342600.0],["1995-03-21",8.0249,8.1278,7.9735,8.0249,322200.0],["1995-03-22",8.0249,8.1278,7.9735,8.0764,720700.0],["1995-03-23",8.0249,8.1278,8.0249,8.0764,695900.0],["1995-03-24",8.0249,8.1792,8.0249,8.1792,586900.0],["1995-03-27",8.1792,8.3336,8.1278,8.3336,484000.0],["1995-03-28",8.2821,8.385,8.2821,8.3336,503800.0],["1995-03-29",8.2307,8.3336,8.1793,8.2307,384200.0],["1995-03-30",8.2307,8.4879,8.1793,8.4365,771700.0],["1995-03-31",8.2821,8.5393,8.2307,8.385,975900.0],["1995-04-03",8.385,8.4365,8.1792,8.1792,833000.0],["1995-04-04",8.1792,8.3336,8.1792,8.3336,450900.0],["1995-04-05",8.2821,8.4365,8.2821,8.3336,504400.0],["1995-04-06",8.385,8.4879,8.385,8.385,402700.0],["1995-04-07",8.4879,8.4879,8.385,8.4365,293100.0],["1995-04-10",8.4365,8.4879,8.385,8.4365,135900.0],["1995-04-11",8.4365,8.4879,8.385,8.4365,307500.0],["1995-04-12",8.4879,8.5908,8.4365,8.4879,506400.0],["1995-04-13",8.5393,8.5393,8.4365,8.4879,245100.0],["1995-04-17",8.5393,8.5393,8.385,8.385,215300.0],["1995-04-18",8.4365,8.4879,8.2821,8.4365,625800.0],["1995-04-19",8.385,8.4879,8.3336,8.4365,420800.0],["1995-04-20",8.5393,9.1566,8.4879,9.0538,3389600.0],["1995-04-21",9.0538,9.4139,9.0538,9.2595,1676500.0],["1995-04-24",9.311,9.3624,9.2595,9.2595,770900.0],["1995-04-25",9.2595,9.311,9.1052,9.1566,545000.0],["1995-04-26",9.2081,9.2595,9.0538,9.2595,1396900.0],["1995-04-27",9.1052,9.311,9.1052,9.311,1382800.0],["1995-04-28",9.2595,9.2595,9.2081,9.2595,462500.0],["1995-05-01",9.311,9.5682,9.311,9.5167,1310800.0],["1995-05-02",9.5643,9.5643,9.3575,9.4092,882000.0],["1995-05-03",9.4092,9.4092,9.3058,9.4092,1012600.0],["1995-05-04",9.3575,9.4609,9.2541,9.3058,497600.0],["1995-05-05",9.2024,9.2541,9.0473,9.2024,552000.0],["1995-05-08",9.1507,9.2541,9.0473,9.2024,660400.0],["1995-05-09",9.1507,9.2024,8.9439,9.099,935500.0],["1995-05-10",9.099,9.099,8.9956,8.9956,503900.0],["1995-05-11",8.9956,9.3575,8.9956,9.3058,760000.0],["1995-05-12",9.2541,9.4092,9.2024,9.3575,799600.0],["1995-05-15",9.4092,9.8228,9.4092,9.6677,1624400.0],["1995-05-16",9.6677,9.7194,9.4609,9.5643,1236900.0],["1995-05-17",9.616,9.6677,9.4609,9.616,1114200.0],["1995-05-18",9.4092,9.5643,9.2541,9.4092,691500.0],["1995-05-19",9.3575,9.4609,9.3058,9.3575,872400.0],["1995-05-22",9.3058,9.3575,9.1507,9.2024,742600.0],["1995-05-23",9.2024,9.5643,9.2024,9.5643,468300.0],["1995-05-24",9.5643,9.616,9.4609,9.5126,824900.0],["1995-05-25",9.5126,9.616,9.4609,9.5126,686800.0],["1995-05-26",9.4609,9.5126,9.3575,9.3575,726700.0],["1995-05-30",9.3575,9.4609,9.1507,9.4609,408400.0],["1995-05-31",9.4609,9.4609,9.3058,9.3058,880600.0],["1995-06-01",9.4609,9.5643,9.4092,9.4092,803100.0],["1995-06-02",9.3058,9.4092,9.2541,9.4092,335000.0],["1995-06-05",9.4609,9.4609,9.2541,9.3575,633100.0],["1995-06-06",9.3575,9.3575,9.2024,9.2541,580600.0],["1995-06-07",9.2541,9.4609,9.2024,9.2541,933900.0],["1995-06-08",9.2541,9.2541,9.1507,9.2024,506000.0],["1995-06-09",9.2024,9.2024,8.9439,9.099,376600.0],["1995-06-12",9.099,9.1507,9.0473,9.099,272300.0],["1995-06-13",9.099,9.1507,8.9439,9.0473,489100.0],["1995-06-14",9.0473,9.099,8.9956,9.0473,628200.0],["1995-06-15",8.9956,9.099,8.8405,9.099,731500.0],["1995-06-16",8.9956,9.0473,8.9439,9.0473,916400.0],["1995-06-19",9.0473,9.099,8.9439,9.0473,468500.0],["1995-06-20",9.0473,9.099,8.9439,8.9956,316900.0],["1995-06-21",9.0473,9.0473,8.4786,8.5303,1493400.0],["1995-06-22",8.582,8.582,8.2718,8.3752,1434900.0],["1995-06-23",8.4269,8.4786,8.3752,8.4786,1402000.0],["1995-06-26",8.4269,8.4786,8.2718,8.3235,598500.0],["1995-06-27",8.2718,8.6854,8.2718,8.582,655100.0],["1995-06-28",8.582,8.6854,8.582,8.6337,343200.0],["1995-06-29",8.6337,8.6337,8.582,8.6337,194800.0],["1995-06-30",8.6337,8.6337,8.3752,8.4786,436300.0],["1995-07-03",8.4269,8.5303,8.4269,8.4269,129700.0],["1995-07-05",8.4269,8.4269,8.2718,8.3235,583200.0],["1995-07-06",8.3752,8.582,8.3752,8.582,528900.0],["1995-07-07",8.6337,8.6854,8.5303,8.6337,359900.0],["1995-07-10",8.6854,8.7371,8.4786,8.4786,395700.0],["1995-07-11",8.5303,8.582,8.4786,8.582,530400.0],["1995-07-12",8.582,8.582,8.4786,8.582,252200.0],["1995-07-13",8.582,8.582,8.4786,8.5303,368900.0],["1995-07-14",8.582,8.7371,8.582,8.6854,521500.0],["1995-07-17",8.7888,8.8922,8.6854,8.7888,605100.0],["1995-07-18",8.7371,8.7888,8.582,8.6854,599400.0],["1995-07-19",8.6854,8.6854,8.4786,8.6337,350200.0],["1995-07-20",8.6337,8.8405,8.582,8.8405,532700.0],["1995-07-21",8.8405,8.9956,8.7371,8.9439,878900.0],["1995-07-24",8.9439,9.1507,8.8922,8.8922,765100.0],["1995-07-25",8.9439,9.0473,8.6854,9.0473,473500.0],["1995-07-26",9.0473,9.3058,9.0473,9.1507,3045400.0],["1995-07-27",9.2541,9.3058,9.1507,9.1507,623000.0],["1995-07-28",9.099,9.1507,9.0473,9.0473,247200.0],["1995-07-31",9.099,9.2024,9.0473,9.1507,239800.0],["1995-08-01",9.099,9.099,8.9956,9.099,277700.0],["1995-08-02",9.1507,9.2024,9.099,9.099,328500.0],["1995-08-03",9.0429,9.0949,8.9389,8.9389,416500.0],["1995-08-04",8.9909,9.1468,8.9389,9.1468,236400.0],["1995-08-07",9.1468,9.1468,8.9389,8.9909,131700.0],["1995-08-08",8.9389,8.9389,8.783,8.9389,758400.0],["1995-08-09",8.9389,8.9389,8.835,8.835,174200.0],["1995-08-10",8.835,8.887,8.835,8.887,190000.0],["1995-08-11",8.835,8.887,8.783,8.835,330500.0],["1995-08-14",8.783,8.835,8.6271,8.835,322300.0],["1995-08-15",8.7311,8.835,8.5751,8.6271,716000.0],["1995-08-16",8.6271,8.6791,8.4712,8.5751,613000.0],["1995-08-17",8.5232,8.5232,8.4192,8.4712,1049800.0],["1995-08-18",8.5232,8.5751,8.4712,8.5232,419600.0],["1995-08-21",8.5751,8.6791,8.5751,8.5751,641200.0],["1995-08-22",8.5752,8.783,8.5232,8.7311,455300.0],["1995-08-23",8.783,8.887,8.7311,8.783,395700.0],["1995-08-24",8.783,8.783,8.6271,8.6271,299800.0],["1995-08-25",8.6271,8.6791,8.5751,8.6271,411500.0],["1995-08-28",8.6271,8.6791,8.5751,8.6791,322800.0],["1995-08-29",8.6791,8.887,8.6791,8.835,386600.0],["1995-08-30",8.887,9.1468,8.835,9.0949,703400.0],["1995-08-31",9.0429,9.3547,8.9909,9.3547,1274700.0],["1995-09-01",9.3547,9.7185,9.0949,9.6665,2052900.0],["1995-09-05",9.6665,9.6665,9.2508,9.4067,2431800.0],["1995-09-06",9.4067,9.4067,9.0949,9.1468,700800.0],["1995-09-07",9.1468,9.3027,9.0949,9.2508,799600.0],["1995-09-08",9.3027,9.4067,9.1468,9.1988,471900.0],["1995-09-11",9.0949,9.1988,9.0429,9.1988,472600.0],["1995-09-12",9.1468,9.2508,8.9389,9.1988,894100.0],["1995-09-13",9.2508,9.3027,9.0949,9.2508,512000.0],["1995-09-14",9.2508,9.3027,9.0949,9.3027,543900.0],["1995-09-15",9.3027,9.3547,9.1988,9.2508,661800.0],["1995-09-18",9.1468,9.1468,8.9909,9.1468,484000.0],["1995-09-19",9.1468,9.1988,9.0949,9.0949,849500.0],["1995-09-20",9.0949,9.1468,8.9909,9.0949,578500.0],["1995-09-21",9.0429,9.3027,9.0429,9.1988,1544700.0],["1995-09-22",9.0429,9.1468,8.9909,8.9909,627300.0],["1995-09-25",8.9389,8.9389,8.6271,8.6271,1069300.0],["1995-09-26",8.6271,8.6791,8.4192,8.5232,1535200.0],["1995-09-27",8.4712,8.4712,8.3153,8.4712,1037300.0],["1995-09-28",8.4712,8.5751,8.4192,8.5232,1028600.0],["1995-09-29",8.5232,8.5751,8.4192,8.4712,334900.0],["1995-10-02",8.4712,8.7311,8.4712,8.6791,887300.0],["1995-10-03",8.6271,8.7311,8.5751,8.6271,1127100.0],["1995-10-04",8.6791,8.6791,8.4712,8.6791,838500.0],["1995-10-05",8.7311,8.835,8.6791,8.6791,750600.0],["1995-10-06",8.6791,8.7311,8.5751,8.6271,412300.0],["1995-10-09",8.6271,8.6271,8.4712,8.5232,430200.0],["1995-10-10",8.4712,8.6271,8.4192,8.6271,661600.0],["1995-10-11",8.5751,8.783,8.5751,8.5751,704100.0],["1995-10-12",8.5751,8.6271,8.4192,8.5232,562600.0],["1995-10-13",8.5232,8.5751,8.4712,8.5751,526000.0],["1995-10-16",8.5751,8.6271,8.5232,8.5751,568300.0],["1995-10-17",8.5232,8.783,8.5232,8.783,1024900.0],["1995-10-18",8.783,8.9909,8.783,8.835,768600.0],["1995-10-19",8.783,8.783,8.5751,8.6271,488600.0],["1995-10-20",8.6271,8.6791,8.4712,8.5751,652800.0],["1995-10-23",8.5232,8.5232,8.3673,8.4192,429200.0],["1995-10-24",8.4192,8.4192,8.1594,8.1594,1296200.0],["1995-10-25",8.2633,8.3153,7.7956,7.7956,948200.0],["1995-10-26",7.8995,8.0554,7.6916,7.6916,1392400.0],["1995-10-27",7.6397,7.7956,7.6397,7.7956,515000.0],["1995-10-30",8.0035,8.2114,7.9515,8.1074,728300.0],["1995-10-31",8.1594,8.3673,8.1594,8.1594,687400.0],["1995-11-01",8.2114,8.2114,8.0035,8.0554,377200.0],["1995-11-02",8.1035,8.1035,7.9467,7.999,460400.0],["1995-11-03",7.999,8.1558,7.8944,8.0513,2849700.0],["1995-11-06",8.0513,8.1558,7.999,8.1035,364200.0],["1995-11-07",8.1035,8.1558,7.999,8.0513,456300.0],["1995-11-08",8.1035,8.1558,7.999,8.1558,259200.0],["1995-11-09",8.2081,8.2604,8.1558,8.2604,387700.0],["1995-11-10",8.2604,8.2604,7.9467,7.9467,177500.0],["1995-11-13",7.999,8.1035,7.999,8.1035,433100.0],["1995-11-14",7.999,8.1558,7.999,8.0513,462100.0],["1995-11-15",8.0513,8.2604,8.0513,8.2604,584700.0],["1995-11-16",8.3649,8.5218,8.2081,8.5218,1159200.0],["1995-11-17",8.4172,8.7309,8.4172,8.7309,734300.0],["1995-11-20",8.7832,8.7832,8.6786,8.7309,558800.0],["1995-11-21",8.6786,8.7309,8.6786,8.7309,241200.0],["1995-11-22",8.7309,8.7309,8.5218,8.6786,674600.0],["1995-11-24",8.7309,8.8355,8.7309,8.7832,324900.0],["1995-11-27",8.7832,8.94,8.6786,8.8355,381100.0],["1995-11-28",8.7832,8.7832,8.6263,8.6263,500800.0],["1995-11-29",8.6786,8.6786,8.5218,8.6263,254300.0],["1995-11-30",8.6263,8.6786,8.4695,8.5218,248200.0],["1995-12-01",8.5741,8.7832,8.4172,8.7832,587400.0],["1995-12-04",8.7832,8.9923,8.7832,8.8877,1172400.0],["1995-12-05",8.7832,8.94,8.7832,8.8877,533900.0],["1995-12-06",8.8878,9.0446,8.8355,8.9923,469200.0],["1995-12-07",8.94,9.3583,8.94,9.306,1456900.0],["1995-12-08",9.306,9.306,8.94,9.0969,2511200.0],["1995-12-11",9.0969,9.5674,9.0446,9.5151,3013600.0],["1995-12-12",9.4628,9.7242,9.4106,9.672,3166800.0],["1995-12-13",9.7765,9.9857,9.7242,9.9857,1598200.0],["1995-12-14",10.0379,10.0379,9.8288,9.8811,898500.0],["1995-12-15",9.9334,9.9334,9.6197,9.8288,954700.0],["1995-12-18",10.0379,10.1425,9.9334,10.0902,1728000.0],["1995-12-19",9.9857,10.0379,9.9334,9.9857,951300.0],["1995-12-20",10.0379,10.3516,10.0379,10.1948,1485900.0],["1995-12-21",10.0902,10.1948,9.9334,9.9857,528100.0],["1995-12-22",10.0379,10.1948,9.9857,10.1425,239900.0],["1995-12-26",10.0902,10.4039,10.0902,10.4039,200500.0],["1995-12-27",10.3516,10.3516,10.1948,10.3516,1294000.0],["1995-12-28",10.2993,10.2993,10.2471,10.2993,358400.0],["1995-12-29",10.2471,10.2993,10.0902,10.1948,265100.0],["1996-01-02",10.1948,10.2471,10.0902,10.2471,575500.0],["1996-01-03",10.2471,10.2471,9.9857,10.0379,875400.0],["1996-01-04",9.9334,10.1425,9.9334,10.0379,643500.0],["1996-01-05",9.9857,10.0379,9.9334,9.9857,476100.0],["1996-01-08",9.9857,10.0379,9.8811,9.9857,136100.0],["1996-01-09",9.9856,10.0902,9.8288,9.8811,663300.0],["1996-01-10",9.8288,9.8288,9.672,9.7242,655600.0],["1996-01-11",9.7243,9.8288,9.7243,9.7765,442200.0],["1996-01-12",9.8288,9.8288,9.672,9.7242,438000.0],["1996-01-15",9.672,9.7765,9.6197,9.7242,405800.0],["1996-01-16",9.7243,9.7765,9.672,9.7765,452200.0],["1996-01-17",9.7765,9.9334,9.7243,9.7765,568600.0],["1996-01-18",9.7765,9.7765,9.672,9.672,480200.0],["1996-01-19",9.672,9.672,9.5151,9.6197,1249800.0],["1996-01-22",9.6197,9.7765,9.5674,9.7765,547000.0],["1996-01-23",9.7242,10.0379,9.7242,9.9857,720000.0],["1996-01-24",9.9857,10.3516,9.8811,10.3516,1548900.0],["1996-01-25",10.2993,10.5085,10.2471,10.3516,1076400.0],["1996-01-26",10.2993,10.613,10.2993,10.5607,813700.0],["1996-01-29",10.5607,10.6653,10.4562,10.6653,522100.0],["1996-01-30",10.613,10.6653,10.5085,10.613,289100.0],["1996-01-31",10.5085,10.8744,10.5085,10.8221,588900.0],["1996-02-01",10.7654,10.8705,10.7654,10.8179,779700.0],["1996-02-02",10.818,10.8705,10.6604,10.6604,2855600.0],["1996-02-05",10.4503,10.5029,10.3453,10.5029,702100.0],["1996-02-06",10.3978,10.4503,10.2403,10.3978,1134500.0],["1996-02-07",10.4503,10.4503,10.3453,10.3978,417900.0],["1996-02-08",10.3453,10.923,10.3453,10.7654,1689600.0],["1996-02-09",10.7129,10.8705,10.5554,10.8179,1020000.0],["1996-02-12",10.7654,10.923,10.7654,10.7654,324800.0],["1996-02-13",10.7129,10.8705,10.6604,10.7654,456000.0],["1996-02-14",10.7129,10.8705,10.7129,10.8179,510600.0],["1996-02-15",10.8705,11.6057,10.8179,11.3431,1773600.0],["1996-02-16",11.2906,11.3431,11.1855,11.2906,1275500.0],["1996-02-20",11.133,11.1855,10.923,11.028,527800.0],["1996-02-21",11.0805,11.2906,11.028,11.133,965200.0],["1996-02-22",11.1855,11.1855,11.028,11.1855,963300.0],["1996-02-23",11.1855,11.1855,11.028,11.1855,760000.0],["1996-02-26",11.1855,11.3431,11.1855,11.1855,545600.0],["1996-02-27",11.1855,11.2381,10.8705,11.028,300100.0],["1996-02-28",11.133,11.1855,11.028,11.028,411100.0],["1996-02-29",10.9755,11.0805,10.923,11.0805,318100.0],["1996-03-01",11.0805,11.1855,11.0805,11.1855,383200.0],["1996-03-04",11.1855,11.2906,10.9755,11.0805,820300.0],["1996-03-05",11.0805,11.0805,10.8705,10.8705,734300.0],["1996-03-06",10.9755,11.5531,10.9755,11.3956,1384400.0],["1996-03-07",11.3956,11.3956,11.0805,11.0805,417900.0],["1996-03-08",10.8179,10.9755,10.6604,10.8705,678500.0],["1996-03-11",10.7654,10.923,10.6079,10.923,756000.0],["1996-03-12",10.8179,11.0805,10.8179,11.028,574500.0],["1996-03-13",11.028,11.8157,10.9755,11.7107,1235500.0],["1996-03-14",11.8682,12.4459,11.8157,12.3409,2114500.0],["1996-03-15",12.2358,12.2883,12.0258,12.1308,1654900.0],["1996-03-18",12.0783,12.2358,11.8157,12.2358,753200.0],["1996-03-19",12.2358,12.4984,12.1833,12.2883,788700.0],["1996-03-20",12.1308,12.2358,12.0258,12.0783,398400.0],["1996-03-21",12.0783,12.3409,12.0258,12.2883,387500.0],["1996-03-22",12.3409,12.3409,12.1308,12.2358,281900.0],["1996-03-25",12.2358,12.4984,12.2358,12.3934,1001100.0],["1996-03-26",12.3934,12.4459,12.2358,12.4459,953600.0],["1996-03-27",12.3934,12.4984,12.3409,12.4984,752500.0],["1996-03-28",12.3934,12.4984,12.3409,12.4459,828300.0],["1996-03-29",12.3934,12.4459,11.9733,12.2358,866900.0],["1996-04-01",12.2883,12.4984,12.2883,12.3409,515800.0],["1996-04-02",12.3409,12.3934,11.9733,12.1308,542500.0],["1996-04-03",12.0783,12.0783,11.9733,12.0783,1156600.0],["1996-04-04",12.1308,12.3934,11.8682,12.2883,1469400.0],["1996-04-08",12.1833,12.1833,11.7632,12.0258,779900.0],["1996-04-09",12.1308,12.6559,12.0783,12.4459,974300.0],["1996-04-10",12.4459,12.6559,12.1833,12.3409,1081700.0],["1996-04-11",12.2883,12.4459,12.1308,12.3409,827400.0],["1996-04-12",12.3409,12.3409,11.9733,12.1833,618100.0],["1996-04-15",12.1833,12.3409,12.0783,12.2883,427500.0],["1996-04-16",12.3409,12.761,12.3409,12.5509,1444500.0],["1996-04-17",12.4984,12.5509,12.2358,12.3409,741900.0],["1996-04-18",12.3409,12.4459,12.0258,12.2358,714700.0],["1996-04-19",12.1833,12.4459,12.1833,12.4459,1288500.0],["1996-04-22",12.4984,12.866,12.4984,12.761,685900.0],["1996-04-23",12.761,12.866,12.4459,12.8135,1279800.0],["1996-04-24",12.7085,13.4437,12.6034,13.1811,2958900.0],["1996-04-25",13.3911,13.4437,13.1811,13.3911,1516100.0],["1996-04-26",13.3911,13.8113,13.3386,13.7587,1286200.0],["1996-04-29",13.6537,13.8113,13.4437,13.4437,873200.0],["1996-04-30",13.4437,13.4437,13.0761,13.3386,642100.0],["1996-05-01",13.3386,13.3386,12.6034,12.7085,1153800.0],["1996-05-02",12.5461,12.7042,12.4934,12.5461,2705400.0],["1996-05-03",12.5988,12.7042,11.9662,12.2298,1158800.0],["1996-05-06",12.388,12.5461,12.3352,12.4934,782000.0],["1996-05-07",12.4934,12.757,12.4934,12.5461,789900.0],["1996-05-08",12.5988,12.7042,12.3352,12.6515,956400.0],["1996-05-09",12.9151,13.1787,12.8624,13.0205,1284400.0],["1996-05-10",13.0732,13.2841,12.9151,13.126,2088000.0],["1996-05-13",13.2841,13.3368,13.1787,13.1787,661000.0],["1996-05-14",13.2841,13.7058,13.2314,13.5477,930500.0],["1996-05-15",13.495,13.495,13.126,13.2314,526800.0],["1996-05-16",13.1787,13.1787,13.0205,13.0732,256100.0],["1996-05-17",12.9678,13.0205,12.7042,12.7042,491500.0],["1996-05-20",12.757,13.7585,12.5461,13.7058,1832500.0],["1996-05-21",13.8113,14.0221,13.6004,13.9694,1662700.0],["1996-05-22",13.864,14.0748,13.864,14.0221,1064200.0],["1996-05-23",13.9694,14.4438,13.7585,14.0221,2043200.0],["1996-05-24",14.0221,14.1275,13.7585,13.9167,541900.0],["1996-05-28",13.864,13.9167,13.6004,13.6004,324900.0],["1996-05-29",13.6531,13.6531,13.1787,13.3368,803200.0],["1996-05-30",13.3368,13.3895,13.1787,13.3368,683300.0],["1996-05-31",13.2841,13.2841,12.9678,13.2314,557500.0],["1996-06-03",13.2314,13.3895,13.1787,13.1787,552500.0],["1996-06-04",13.3895,13.7585,13.3895,13.6531,905400.0],["1996-06-05",13.7585,13.9167,13.5477,13.6004,1453700.0],["1996-06-06",13.6004,13.6004,13.126,13.2314,433800.0],["1996-06-07",13.0732,13.2314,12.9678,13.2314,753000.0],["1996-06-10",13.2841,13.495,13.0205,13.0732,579000.0],["1996-06-11",13.126,13.2841,12.9678,13.0732,488500.0],["1996-06-12",13.0732,13.2314,12.9678,13.0732,358800.0],["1996-06-13",13.126,13.2314,12.8097,12.9678,636800.0],["1996-06-14",13.0205,13.0205,12.4934,12.6515,601200.0],["1996-06-17",12.5461,12.7042,12.5461,12.5988,642700.0],["1996-06-18",12.6515,12.8624,12.6515,12.8097,1157600.0],["1996-06-19",12.8624,13.126,12.8624,13.0732,632400.0],["1996-06-20",13.0732,13.0732,12.757,12.8097,352400.0],["1996-06-21",12.8097,13.0732,12.757,13.0205,620600.0],["1996-06-24",12.9678,13.2841,12.9678,13.2841,678900.0],["1996-06-25",13.1787,13.3895,13.1787,13.3368,661100.0],["1996-06-26",13.4422,13.6531,13.3368,13.495,523100.0],["1996-06-27",13.4422,13.7058,13.4422,13.7058,287900.0],["1996-06-28",13.8113,14.0748,13.8113,13.864,638700.0],["1996-07-01",13.9167,13.9167,13.8113,13.864,389900.0],["1996-07-02",13.8113,14.2857,13.7322,14.1275,677000.0],["1996-07-03",14.233,14.5493,14.1803,14.3384,758500.0],["1996-07-05",14.1275,14.233,14.0748,14.0748,227800.0],["1996-07-08",13.9167,14.233,13.864,14.0748,1636800.0],["1996-07-09",14.0221,14.5493,14.0221,14.5493,1560800.0],["1996-07-10",14.5493,14.8128,14.4438,14.8128,1591400.0],["1996-07-11",14.7074,15.0237,14.3911,14.6547,1275500.0],["1996-07-12",14.7601,14.8128,14.4965,14.602,672800.0],["1996-07-15",14.4965,14.5493,13.8113,13.864,561700.0],["1996-07-16",13.864,13.864,13.1787,13.864,1473600.0],["1996-07-17",13.9694,14.0221,13.5477,13.7058,946100.0],["1996-07-18",13.7585,13.8112,13.7058,13.7585,546300.0],["1996-07-19",13.7585,13.864,13.6531,13.7585,542400.0],["1996-07-22",13.7585,13.8113,13.6004,13.8113,687700.0],["1996-07-23",13.7585,13.864,13.3368,13.3368,1109100.0],["1996-07-24",13.126,13.6531,12.8624,13.495,1290700.0],["1996-07-25",13.495,13.6004,12.9678,13.2314,539500.0],["1996-07-26",13.2314,13.2841,13.0205,13.126,274700.0],["1996-07-29",13.0732,13.3895,13.0205,13.0205,514000.0],["1996-07-30",13.0732,13.0732,12.1771,12.4407,1468800.0],["1996-07-31",12.4407,12.5461,12.1771,12.3879,767900.0],["1996-08-01",12.4366,12.9659,12.4366,12.7013,769300.0],["1996-08-02",12.9129,12.9129,12.5425,12.7542,546800.0],["1996-08-05",12.7542,12.86,12.5954,12.7013,445600.0],["1996-08-06",12.5954,12.9659,12.5954,12.9129,523000.0],["1996-08-07",12.9659,13.1246,12.7013,12.86,434700.0],["1996-08-08",12.9659,13.0188,12.6483,12.86,332800.0],["1996-08-09",12.8071,12.9129,12.7542,12.8071,257500.0],["1996-08-12",12.7542,12.8071,12.2779,12.6483,779000.0],["1996-08-13",12.4896,12.6483,12.4366,12.5954,373600.0],["1996-08-14",12.5425,12.9129,12.5425,12.7013,448800.0],["1996-08-15",12.6483,12.9129,12.5954,12.86,707600.0],["1996-08-16",12.86,13.1246,12.7277,13.1246,740000.0],["1996-08-19",13.2305,13.4422,13.1246,13.1775,1259700.0],["1996-08-20",13.1775,13.548,13.1775,13.4951,1437400.0],["1996-08-21",13.4951,13.548,13.3892,13.4422,765000.0],["1996-08-22",13.4422,13.4951,13.3892,13.4422,419400.0],["1996-08-23",13.3892,13.3892,13.1246,13.2305,469000.0],["1996-08-26",13.1775,13.2305,13.0188,13.0717,892700.0],["1996-08-27",13.1775,13.1775,12.9659,13.0717,560800.0],["1996-08-28",13.1246,13.3892,13.1246,13.2305,657700.0],["1996-08-29",13.0717,13.1246,12.7013,12.86,781200.0],["1996-08-30",12.8071,12.8071,12.5954,12.8071,390800.0],["1996-09-03",12.9129,13.0717,12.86,12.9659,1215600.0],["1996-09-04",12.9129,12.9129,12.7542,12.86,586000.0],["1996-09-05",12.8071,13.0188,12.7542,12.9129,549300.0],["1996-09-06",12.8071,12.86,12.5954,12.8071,1041600.0],["1996-09-09",12.7542,12.9129,12.7542,12.86,389300.0],["1996-09-10",12.9659,13.0188,12.8071,12.9659,670600.0],["1996-09-11",12.9659,13.6009,12.9659,13.3892,1475900.0],["1996-09-12",13.4422,13.548,13.2305,13.3363,496200.0],["1996-09-13",13.2305,13.4951,13.2305,13.3363,914400.0],["1996-09-16",13.4951,13.6538,13.0717,13.0717,1077400.0],["1996-09-17",13.1246,13.1775,12.7542,12.86,768000.0],["1996-09-18",12.9129,13.0188,12.5954,12.6483,798700.0],["1996-09-19",12.5954,12.8071,12.5425,12.5954,1593800.0],["1996-09-20",12.5954,12.7542,12.5425,12.7542,1011500.0],["1996-09-23",12.7012,12.7012,12.4896,12.6483,446800.0],["1996-09-24",12.7012,12.7542,12.4896,12.5425,806200.0],["1996-09-25",12.5425,12.5954,12.3308,12.3837,1539300.0],["1996-09-26",12.3837,13.0188,12.3837,13.0188,1382000.0],["1996-09-27",13.0188,13.0188,12.8071,12.86,681300.0],["1996-09-30",12.9129,13.1246,12.8071,12.86,511400.0],["1996-10-01",12.8071,12.86,12.4896,12.7013,816100.0],["1996-10-02",12.7542,13.4422,12.7542,13.3363,1337300.0],["1996-10-03",13.2834,13.7068,13.2834,13.6009,925900.0],["1996-10-04",13.6009,13.9185,13.6009,13.9185,843700.0],["1996-10-07",13.9185,14.236,13.8655,14.1831,851500.0],["1996-10-08",14.1831,14.236,13.7597,13.8655,670800.0],["1996-10-09",13.7597,13.8126,13.4422,13.7597,566100.0],["1996-10-10",13.7068,13.9185,13.4422,13.548,850800.0],["1996-10-11",13.4951,13.6538,13.4422,13.548,705300.0],["1996-10-14",13.6538,13.9185,13.548,13.9185,860600.0],["1996-10-15",13.9185,14.1831,13.8126,14.1831,1294800.0],["1996-10-16",14.1831,14.6064,14.1831,14.6064,1053700.0],["1996-10-17",14.7123,15.4003,14.7123,15.2944,2682300.0],["1996-10-18",15.3473,15.559,15.2944,15.4532,1498100.0],["1996-10-21",15.5061,15.6649,15.2415,15.4532,884500.0],["1996-10-22",15.5061,15.5061,15.0827,15.2415,1200900.0],["1996-10-23",15.1357,15.2944,15.0298,15.1357,910200.0],["1996-10-24",15.1886,15.1886,14.7123,14.8181,923500.0],["1996-10-25",14.8181,14.8711,14.6064,14.7652,571200.0],["1996-10-28",14.7652,15.2944,14.7123,14.8711,888600.0],["1996-10-29",14.871,15.0298,14.7123,15.0298,504700.0],["1996-10-30",15.0827,15.2944,14.7652,15.1357,778100.0],["1996-10-31",15.0783,15.2907,14.9721,15.0783,728200.0],["1996-11-01",15.0783,15.1314,14.4412,14.4412,1011100.0],["1996-11-04",14.5474,14.6536,14.3881,14.5474,601700.0],["1996-11-05",14.6005,14.6005,14.1227,14.3881,559000.0],["1996-11-06",14.2288,14.6005,14.2288,14.4943,1317400.0],["1996-11-07",14.4943,14.7067,14.3881,14.6005,566300.0],["1996-11-08",14.6005,15.0783,14.4943,15.0783,299300.0],["1996-11-11",15.0783,15.2376,14.8128,15.0783,649500.0],["1996-11-12",15.0783,15.1845,14.919,15.0783,694500.0],["1996-11-13",15.1314,15.5031,15.1314,15.3969,1392000.0],["1996-11-14",15.3969,15.8216,15.2907,15.7685,1814400.0],["1996-11-15",15.8216,16.4587,15.7685,16.4056,3047300.0],["1996-11-18",16.3525,16.3525,16.1402,16.3525,932200.0],["1996-11-19",16.2995,16.4587,16.034,16.034,1165300.0],["1996-11-20",16.0871,16.2994,16.034,16.1402,1239500.0],["1996-11-21",16.1402,16.1402,15.9809,16.034,517800.0],["1996-11-22",15.9809,16.2994,15.9809,16.1402,878100.0],["1996-11-25",16.1402,16.3525,16.1402,16.3525,988100.0],["1996-11-26",16.3525,16.5118,15.6092,15.7685,1093200.0],["1996-11-27",15.7685,15.8747,15.5031,15.6092,403300.0],["1996-11-29",15.7154,15.7154,15.5031,15.5562,183300.0],["1996-12-02",15.6093,15.8216,15.45,15.8216,440900.0],["1996-12-03",15.7685,15.9278,15.6092,15.6623,484600.0],["1996-12-04",15.6092,15.7685,15.3969,15.45,680800.0],["1996-12-05",15.5031,15.8747,15.45,15.8216,618300.0],["1996-12-06",15.6623,15.7685,15.3969,15.5562,653000.0],["1996-12-09",15.5562,15.6092,15.2376,15.45,317600.0],["1996-12-10",15.45,15.45,14.8659,14.8659,457600.0],["1996-12-11",14.6536,14.7598,14.3881,14.6005,737900.0],["1996-12-12",14.8129,14.866,14.5474,14.6005,1007300.0],["1996-12-13",14.6005,14.866,14.4943,14.8129,635400.0],["1996-12-16",14.8659,15.1845,14.8659,14.8659,1731000.0],["1996-12-17",14.919,15.1314,14.8659,14.8659,621600.0],["1996-12-18",14.8659,14.9721,14.6536,14.9721,1048000.0],["1996-12-19",14.9721,15.6092,14.9721,15.5031,1825900.0],["1996-12-20",15.6092,15.6092,15.0252,15.0783,1261500.0],["1996-12-23",15.1314,15.6092,15.0783,15.2907,1176500.0],["1996-12-24",15.2907,15.3969,15.2907,15.3969,269800.0],["1996-12-26",15.3969,15.6093,15.3438,15.3438,561500.0],["1996-12-27",15.3438,15.3969,15.2376,15.3438,220300.0],["1996-12-30",15.3438,15.3969,14.919,15.0252,443900.0],["1996-12-31",15.0252,15.0252,14.5474,14.6536,675400.0],["1997-01-02",14.6536,14.7598,14.4943,14.6536,1021000.0],["1997-01-03",14.7067,14.866,14.6536,14.7067,617200.0],["1997-01-06",14.7067,15.2376,14.6536,15.2376,1456200.0],["1997-01-07",15.2907,15.6623,15.0252,15.6092,1637800.0],["1997-01-08",15.6623,15.6623,15.1314,15.3438,1297000.0],["1997-01-09",15.3969,16.4056,15.3969,16.1402,2183600.0],["1997-01-10",16.1402,16.5118,16.0871,16.5118,1298600.0],["1997-01-13",16.7242,16.7773,16.2995,16.4587,1130900.0],["1997-01-14",16.5649,16.5649,16.0871,16.4056,810000.0],["1997-01-15",16.3525,17.2551,16.2994,16.9366,1759600.0],["1997-01-16",17.0428,17.2551,16.8304,17.0428,1178100.0],["1997-01-17",16.9897,17.0428,16.7242,16.7242,622400.0],["1997-01-20",16.7773,16.8304,16.2994,16.4056,444200.0],["1997-01-21",16.2994,16.2994,15.8747,16.0871,763000.0],["1997-01-22",16.1402,16.1402,15.45,15.5562,2685400.0],["1997-01-23",16.1402,16.7242,15.7154,15.9809,3604100.0],["1997-01-24",16.0871,16.2464,15.45,15.6092,1484500.0],["1997-01-27",15.6623,15.7154,15.2907,15.45,1606100.0],["1997-01-28",16.2464,16.2994,15.6623,15.7154,2015000.0],["1997-01-29",15.8216,16.618,15.5031,16.5649,2522400.0],["1997-01-30",16.5074,16.9334,16.4009,16.6672,1285700.0],["1997-01-31",16.8269,17.0932,16.5607,16.6139,976300.0],["1997-02-03",16.7204,16.7204,16.2412,16.3477,979600.0],["1997-02-04",16.3477,16.6139,16.1879,16.6139,604100.0],["1997-02-05",16.6139,16.6672,15.8684,15.8684,922500.0],["1997-02-06",15.8684,15.9749,15.5489,15.7087,1081400.0],["1997-02-07",15.8152,16.0814,15.0697,15.4424,2814800.0],["1997-02-10",15.3359,15.3359,14.8034,15.1229,2083700.0],["1997-02-11",15.2294,15.4957,14.9632,15.3892,1575500.0],["1997-02-12",15.2827,15.9217,15.1229,15.6554,1724300.0],["1997-02-13",15.7619,16.0814,15.7087,16.0282,1913300.0],["1997-02-14",16.0814,16.2944,15.8152,15.8684,836200.0],["1997-02-18",15.9749,16.0282,15.4957,15.5489,1097700.0],["1997-02-19",15.4424,15.6554,15.2827,15.3359,1288100.0],["1997-02-20",15.3359,15.5489,15.1762,15.2827,1070100.0],["1997-02-21",15.2827,15.4957,15.1762,15.2827,801800.0],["1997-02-24",15.3359,15.5489,14.9632,15.0697,1271200.0],["1997-02-25",15.1762,15.2827,15.0697,15.1229,646300.0],["1997-02-26",15.2827,15.6554,15.1229,15.1229,851400.0],["1997-02-27",15.1229,15.1762,14.7502,14.7502,1241600.0],["1997-02-28",14.8034,15.1762,14.8034,15.1229,829300.0],["1997-03-03",15.0697,15.0697,14.8034,14.8034,807300.0],["1997-03-04",15.0697,15.8152,15.0697,15.6554,1555900.0],["1997-03-05",15.7619,16.0814,15.7087,16.0282,1285500.0],["1997-03-06",16.6671,16.6671,16.1879,16.1879,1237400.0],["1997-03-07",16.2412,16.4009,16.0282,16.3477,2109300.0],["1997-03-10",16.5074,16.8802,16.4542,16.6139,1526100.0],["1997-03-11",16.6672,16.6672,16.4542,16.6139,1077000.0],["1997-03-12",16.5606,16.6139,16.1346,16.1346,1318800.0],["1997-03-13",15.9217,16.2412,15.6554,15.9217,1801800.0],["1997-03-14",15.9217,16.3477,15.7619,16.3477,2101200.0],["1997-03-17",16.0814,16.3477,15.9217,16.3477,823000.0],["1997-03-18",16.3477,16.5607,16.0814,16.4542,788100.0],["1997-03-19",16.4542,16.7204,16.2412,16.5074,677600.0],["1997-03-20",16.4542,16.7204,16.4542,16.5074,862500.0],["1997-03-21",16.6139,16.7204,16.5606,16.7204,518000.0],["1997-03-24",16.7204,16.8802,16.5074,16.6139,747900.0],["1997-03-25",16.6139,16.9867,16.5074,16.8269,993900.0],["1997-03-26",16.8269,17.1997,16.6672,17.0932,1170800.0],["1997-03-27",17.1996,17.5724,16.9866,16.9866,1892100.0],["1997-03-31",16.9867,16.9867,16.1347,16.3477,1545400.0],["1997-04-01",16.2944,16.6139,16.2944,16.5074,497000.0],["1997-04-02",16.1879,16.1879,15.7087,15.7087,1173200.0],["1997-04-03",15.6554,15.7087,15.0164,15.2294,976700.0],["1997-04-04",15.1229,15.2294,14.8567,14.9632,1244900.0],["1997-04-07",15.0697,15.4424,15.0164,15.2827,1391000.0],["1997-04-08",15.4957,16.0282,15.3892,15.8152,1290000.0],["1997-04-09",15.8684,15.9749,15.7087,15.8684,771800.0],["1997-04-10",15.9749,15.9749,15.3359,15.4424,620100.0],["1997-04-11",15.1229,15.3359,14.6969,14.6969,1023800.0],["1997-04-14",14.8034,15.0697,14.6969,14.9632,1020300.0],["1997-04-15",15.1762,15.1762,14.7502,15.1762,963900.0],["1997-04-16",15.1762,15.3359,15.0697,15.2827,555800.0],["1997-04-17",15.2827,15.4957,15.0164,15.0697,579600.0],["1997-04-18",15.2294,15.2294,15.1229,15.2294,1086400.0],["1997-04-21",15.2827,15.6022,15.1762,15.2827,695500.0],["1997-04-22",15.3359,15.7087,15.3359,15.6022,615500.0],["1997-04-23",15.8684,16.1879,15.7087,15.8684,915200.0],["1997-04-24",15.8684,15.9217,15.3359,15.3892,2050600.0],["1997-04-25",15.3359,15.4957,14.4839,14.5904,1257800.0],["1997-04-28",14.5904,14.5904,14.2177,14.3774,1554600.0],["1997-04-29",14.5372,14.8567,14.2177,14.7502,3110400.0],["1997-04-30",14.6969,14.9632,14.6969,14.6969,1185700.0],["1997-05-01",14.7995,14.8529,14.3721,14.5324,718000.0],["1997-05-02",14.7461,14.7461,13.9447,14.5324,2524600.0],["1997-05-05",14.8529,14.8529,14.5324,14.7995,1150200.0],["1997-05-06",14.9598,15.2803,14.9598,15.2803,2595400.0],["1997-05-07",15.3338,15.4941,15.1201,15.1201,1752600.0],["1997-05-08",15.1201,15.6543,15.0132,15.4406,1247700.0],["1997-05-09",15.4406,16.0283,15.3872,16.0283,1259100.0],["1997-05-12",16.0283,16.6695,15.9215,16.5092,2279100.0],["1997-05-13",16.4023,16.4023,16.1352,16.242,1033700.0],["1997-05-14",16.4023,16.4023,16.0818,16.1886,1069600.0],["1997-05-15",16.1352,16.1886,15.6543,15.6543,1013200.0],["1997-05-16",15.7078,15.9749,15.6543,15.7078,1023800.0],["1997-05-19",15.868,15.9749,15.3872,15.4406,1296900.0],["1997-05-20",15.4941,15.4941,15.2269,15.2803,1787100.0],["1997-05-21",15.4406,15.6543,15.3872,15.5475,1767300.0],["1997-05-22",16.242,16.2955,15.7612,16.1352,1404700.0],["1997-05-23",16.3489,16.5092,16.1352,16.1886,997700.0],["1997-05-27",16.0283,16.0283,15.7612,15.8681,1211000.0],["1997-05-28",16.0283,16.1886,15.9215,15.9749,996300.0],["1997-05-29",16.0283,16.2955,15.868,16.1886,857000.0],["1997-05-30",15.9749,16.0818,15.7078,16.0283,903100.0],["1997-06-02",16.0818,16.7763,16.0283,16.7229,1459300.0],["1997-06-03",16.5626,16.99,16.4558,16.8832,1309000.0],["1997-06-04",16.7229,16.7229,16.2955,16.4558,757700.0],["1997-06-05",16.5092,16.7229,16.2955,16.6695,510300.0],["1997-06-06",16.7229,17.1503,16.4558,16.4558,1457400.0],["1997-06-09",16.5092,16.5092,15.7612,16.0818,1987300.0],["1997-06-10",16.0283,16.3489,15.9749,16.242,1251400.0],["1997-06-11",16.1886,16.4023,15.9749,16.0283,1193600.0],["1997-06-12",16.1886,16.4023,15.8146,15.8681,1092200.0],["1997-06-13",15.868,16.1886,15.8146,15.9749,1519400.0],["1997-06-16",15.9749,16.242,15.9749,16.0283,867700.0],["1997-06-17",16.0818,16.5626,15.9749,16.5092,1748000.0],["1997-06-18",16.4558,16.99,16.4558,16.616,1701200.0],["1997-06-19",16.5626,16.616,16.1886,16.242,1815700.0],["1997-06-20",16.242,16.2955,16.0283,16.1352,1247200.0],["1997-06-23",16.1352,16.2955,15.8146,15.8146,1095000.0],["1997-06-24",16.0283,16.0818,15.9215,15.9215,1226800.0],["1997-06-25",15.9482,16.0818,15.868,15.9749,2329600.0],["1997-06-26",15.9482,16.2421,15.9482,16.0551,2126700.0],["1997-06-27",16.1352,16.5092,16.1352,16.2955,1687000.0],["1997-06-30",16.3222,16.5359,16.2421,16.5359,1821000.0],["1997-07-01",16.5626,17.3373,16.4023,17.0969,2324500.0],["1997-07-02",17.3106,18.0586,17.3106,17.8716,2969400.0],["1997-07-03",17.925,17.9517,17.6312,17.925,1498400.0],["1997-07-07",17.9517,18.4326,17.5777,17.738,1752900.0],["1997-07-08",17.8449,18.0586,17.4709,17.551,1245400.0],["1997-07-09",17.6312,17.6846,17.2037,17.364,1698600.0],["1997-07-10",17.1503,17.7915,16.9366,17.7113,1982400.0],["1997-07-11",18.5929,18.7531,18.1654,18.7264,2561500.0],["1997-07-14",18.7264,18.9401,18.299,18.4059,1556500.0],["1997-07-15",18.8066,19.3142,18.6463,19.1272,2770100.0],["1997-07-16",19.4477,19.7683,19.3409,19.7149,4335100.0],["1997-07-17",19.5546,19.8751,19.5546,19.7683,2148100.0],["1997-07-18",19.6881,19.9018,19.5813,19.6347,2302100.0],["1997-07-21",19.4477,19.4744,19.0737,19.3141,975400.0],["1997-07-22",19.6614,19.7416,19.5546,19.6614,1849600.0],["1997-07-23",19.4477,20.1957,17.0969,17.9517,5992300.0],["1997-07-24",18.0586,18.486,17.6312,17.6579,5722700.0],["1997-07-25",17.7647,17.9785,16.8832,17.4976,4819300.0],["1997-07-28",17.738,17.8449,17.3106,17.3106,1947000.0],["1997-07-29",17.3106,18.0319,17.3106,17.8983,2097800.0],["1997-07-30",17.8983,18.5661,17.8983,18.5661,2271500.0],["1997-07-31",18.6154,18.8833,18.1065,18.8833,1938800.0],["1997-08-01",18.9636,19.044,18.5351,18.7226,1302300.0],["1997-08-04",18.7226,18.8297,18.5886,18.5886,740200.0],["1997-08-05",18.6422,19.3922,18.6422,19.2315,1209200.0],["1997-08-06",19.419,19.6868,19.2851,19.6868,1433100.0],["1997-08-07",19.6868,19.6868,19.1243,19.1243,1010900.0],["1997-08-08",18.8565,18.8565,18.1869,18.2137,1562400.0],["1997-08-11",18.294,18.8029,18.0797,18.1869,928400.0],["1997-08-12",18.2405,18.4012,17.8923,17.9458,1112100.0],["1997-08-13",18.1065,18.2137,17.4101,17.6512,1858400.0],["1997-08-14",17.7583,17.8922,17.0619,17.4369,3030200.0],["1997-08-15",17.3566,17.4637,17.0351,17.1155,1805300.0],["1997-08-18",17.1691,17.303,17.0619,17.2762,1744100.0],["1997-08-19",17.3833,17.8387,17.3566,17.7851,1811400.0],["1997-08-20",17.7583,18.1869,17.6512,18.1869,1351300.0],["1997-08-21",18.294,18.4012,17.8922,17.8922,1457400.0],["1997-08-22",17.7315,17.7315,17.3833,17.7315,974900.0],["1997-08-25",17.9994,18.1869,17.8119,17.9726,854600.0],["1997-08-26",17.919,18.2672,17.7583,18.2137,1127400.0],["1997-08-27",18.4012,18.4815,17.9994,18.2137,1914600.0],["1997-08-28",18.1333,18.3744,17.7851,18.2137,1654000.0],["1997-08-29",18.1869,18.2405,18.053,18.2137,1105000.0],["1997-09-02",18.3208,18.5351,18.2672,18.4279,1129200.0],["1997-09-03",18.5351,18.5351,18.3208,18.3476,785600.0],["1997-09-04",18.3744,18.4012,18.0529,18.0529,665800.0],["1997-09-05",18.2137,18.294,17.5976,17.919,1693100.0],["1997-09-08",17.9994,18.1333,17.8922,17.8922,913100.0],["1997-09-09",17.8922,18.2405,17.6512,17.9994,748500.0],["1997-09-10",18.0262,19.7136,17.8923,18.6422,3867300.0],["1997-09-11",18.5351,18.5887,17.9994,18.2137,1703000.0],["1997-09-12",18.3476,18.8565,17.919,18.2404,3669700.0],["1997-09-15",17.678,18.9369,17.4905,18.8297,2649300.0],["1997-09-16",18.9101,19.0976,18.5887,18.9636,2318900.0],["1997-09-17",19.2851,19.3386,18.8565,19.2047,2215800.0],["1997-09-18",19.2583,19.4726,18.9101,19.0172,1462100.0],["1997-09-19",18.9637,19.0976,18.8029,19.0172,881800.0],["1997-09-22",19.1243,19.2315,18.9904,19.0708,638900.0],["1997-09-23",19.0708,19.0708,18.6958,18.9101,913800.0],["1997-09-24",18.8029,18.8833,18.5619,18.8833,1434700.0],["1997-09-25",18.8029,19.1243,18.7494,18.8297,1277900.0],["1997-09-26",19.1511,19.3654,18.6958,18.8029,1387700.0],["1997-09-29",18.8565,19.5529,18.8565,19.3922,1340400.0],["1997-09-30",19.419,19.419,18.4279,18.7761,6857000.0],["1997-10-01",18.8565,19.044,18.669,18.8565,1426200.0],["1997-10-02",18.8565,19.0708,18.7761,19.0708,771100.0],["1997-10-03",19.2851,19.3922,18.8029,19.0708,1537300.0],["1997-10-06",19.3654,19.5797,19.1511,19.2583,2524800.0],["1997-10-07",19.3922,19.7672,19.2851,19.6868,2764900.0],["1997-10-08",19.6868,19.6868,19.3118,19.3118,1198500.0],["1997-10-09",19.2851,20.2493,18.9369,20.1422,2257800.0],["1997-10-10",20.0618,20.8118,19.9815,20.7582,2914200.0],["1997-10-13",20.9993,21.2671,20.4636,20.5172,2295200.0],["1997-10-14",20.5439,20.6243,19.794,20.0618,1511900.0],["1997-10-15",20.0618,20.3565,19.9279,20.1422,1455700.0],["1997-10-16",20.3297,20.3564,19.3654,19.4993,919500.0],["1997-10-17",19.4993,19.7404,18.6422,19.3386,2085700.0],["1997-10-20",19.6065,20.3832,19.4993,20.3832,1996100.0],["1997-10-21",20.5439,20.6779,20.2761,20.4904,1040100.0],["1997-10-22",20.5707,20.5975,20.1154,20.1422,969100.0],["1997-10-23",19.8208,20.2225,19.5529,19.8743,1178200.0],["1997-10-24",20.2493,20.41,19.4725,19.6333,1299700.0],["1997-10-27",19.9011,20.1422,17.7851,17.8655,1880200.0],["1997-10-28",16.928,18.9368,16.7137,18.5619,5168900.0],["1997-10-29",19.0708,19.7672,18.9636,19.2851,2322200.0],["1997-10-30",19.2808,19.8447,18.6631,19.4687,1804200.0],["1997-10-31",19.7104,20.1938,19.6298,19.7373,1172900.0],["1997-11-03",19.9521,20.7308,19.9521,20.6234,1605200.0],["1997-11-04",20.6771,21.1874,20.3012,20.6503,2402600.0],["1997-11-05",20.7308,21.1336,20.4086,21.0531,1907100.0],["1997-11-06",21.1068,21.1068,20.6503,20.8114,935500.0],["1997-11-07",20.4355,20.704,19.791,20.2475,784600.0],["1997-11-10",20.4354,20.9188,20.0326,20.2206,1654400.0],["1997-11-11",20.1938,20.3549,19.9253,19.979,605000.0],["1997-11-12",19.7641,20.4355,19.603,19.6567,1207800.0],["1997-11-13",19.7641,19.8178,18.2335,19.2271,3344000.0],["1997-11-14",19.4687,19.8178,19.1733,19.7373,1722000.0],["1997-11-17",19.8447,19.9521,19.5224,19.603,1010300.0],["1997-11-18",19.4956,19.5493,18.4752,18.5826,2324000.0],["1997-11-19",18.5826,18.7706,18.0724,18.1529,2108700.0],["1997-11-20",18.4752,19.227,18.4752,18.9317,2355000.0],["1997-11-21",18.9317,19.2002,18.6094,18.7974,1699100.0],["1997-11-24",18.7437,18.7437,17.8575,18.0992,1002100.0],["1997-11-25",18.0187,18.4215,17.401,18.0455,2161700.0],["1997-11-26",18.0724,18.3677,18.0187,18.0187,1029900.0],["1997-11-28",18.1261,18.2603,17.9918,17.9918,127600.0],["1997-12-01",17.9918,17.9918,17.2399,17.5353,1893200.0],["1997-12-02",18.0455,18.4752,17.9112,18.0455,1612700.0],["1997-12-03",18.5826,18.9854,18.502,18.7437,1930100.0],["1997-12-04",18.8511,19.4687,18.2603,18.2872,2060000.0],["1997-12-05",18.2603,19.3345,18.2603,19.1196,1047400.0],["1997-12-08",19.2808,19.5224,19.0391,19.4687,957000.0],["1997-12-09",19.5224,19.7104,18.7974,19.2539,1313000.0],["1997-12-10",19.227,19.5493,18.502,18.6631,1242600.0],["1997-12-11",18.502,18.6631,17.9918,18.4752,1319700.0],["1997-12-12",18.6631,18.7437,17.589,17.6159,896200.0],["1997-12-15",17.5621,17.6159,16.9714,17.2399,2373600.0],["1997-12-16",17.5084,17.8307,16.9714,17.2399,2362000.0],["1997-12-17",17.5084,18.1261,17.5084,17.6695,1909100.0],["1997-12-18",17.8307,18.0455,17.2936,17.4279,1109400.0],["1997-12-19",17.2936,17.6695,17.0251,17.6695,1978600.0],["1997-12-22",18.0455,18.0455,17.1862,17.2936,1063600.0],["1997-12-23",17.2936,17.4547,17.1325,17.213,1144000.0],["1997-12-24",17.4547,17.6427,17.1593,17.6427,732400.0],["1997-12-26",17.8038,17.8307,17.401,17.4816,260500.0],["1997-12-29",17.4816,18.314,17.4816,18.0724,649100.0],["1997-12-30",18.314,18.314,17.777,18.2066,741400.0],["1997-12-31",18.314,19.2271,18.2335,18.7437,1000800.0],["1998-01-02",18.7974,18.9048,18.2066,18.314,578400.0],["1998-01-05",18.5289,18.5826,17.2131,17.3205,1626000.0],["1998-01-06",17.1862,17.2131,17.0117,17.1325,2400300.0],["1998-01-07",17.1862,17.5084,16.4612,17.1593,4378200.0],["1998-01-08",16.9445,16.9445,16.3,16.3806,2300200.0],["1998-01-09",16.1121,16.1658,15.0379,15.3064,2676700.0],["1998-01-12",15.0379,16.0852,14.9842,15.4407,2113500.0],["1998-01-13",15.575,16.1121,15.4944,15.9509,2523100.0],["1998-01-14",16.0583,16.5417,15.7361,16.2195,1834800.0],["1998-01-15",16.2732,16.5954,15.8435,15.8435,2061800.0],["1998-01-16",16.1121,16.5149,16.0852,16.3806,1639200.0],["1998-01-20",16.7028,17.401,16.676,17.2668,2217500.0],["1998-01-21",17.1056,17.2936,16.7297,17.213,976400.0],["1998-01-22",16.3269,16.4074,15.2796,15.4407,2859700.0],["1998-01-23",15.575,15.7093,15.3065,15.387,1956900.0],["1998-01-26",15.5213,16.1658,15.1453,16.0047,2682200.0],["1998-01-27",16.0315,16.3,15.6824,15.9778,1569100.0],["1998-01-28",16.4343,16.5954,16.1389,16.5417,1315500.0],["1998-01-29",16.7565,17.3473,16.6491,17.0788,1725700.0],["1998-01-30",17.1862,17.1862,16.5417,16.5417,894400.0],["1998-02-02",16.8103,16.8103,16.1658,16.5417,1180700.0],["1998-02-03",16.3269,16.8908,16.0315,16.488,1077600.0],["1998-02-04",16.3806,17.6159,16.3806,17.3473,1911100.0],["1998-02-05",17.5584,18.0701,17.343,17.5315,1940800.0],["1998-02-06",17.5584,17.6662,16.966,17.0198,1375100.0],["1998-02-09",17.2892,17.3969,16.6967,16.7505,825800.0],["1998-02-10",16.8583,17.1545,16.7505,17.0468,842500.0],["1998-02-11",17.1276,17.2084,16.4812,16.6428,1316800.0],["1998-02-12",16.3735,16.4543,16.0234,16.2658,930600.0],["1998-02-13",16.3735,16.8044,16.3735,16.6428,1006500.0],["1998-02-17",16.9121,16.9121,15.7003,15.9426,1531700.0],["1998-02-18",15.9426,16.562,15.7811,16.562,1772600.0],["1998-02-19",16.7505,16.7505,15.9965,16.3735,1118600.0],["1998-02-20",16.4004,16.4274,16.0773,16.3466,819200.0],["1998-02-23",15.9426,15.9965,15.3771,15.6195,2171900.0],["1998-02-24",15.808,15.8618,15.1347,15.2694,1368100.0],["1998-02-25",15.404,15.9965,15.3502,15.8349,2149100.0],["1998-02-26",17.4238,17.747,17.0737,17.5046,4912300.0],["1998-02-27",17.5046,17.6662,17.0199,17.6392,1612600.0],["1998-03-02",17.5315,18.2856,17.4507,18.0701,1266100.0],["1998-03-03",17.6123,18.8511,17.6123,18.4471,1674700.0],["1998-03-04",18.0971,18.6357,17.4777,17.747,2613900.0],["1998-03-05",17.4507,18.0163,17.3969,17.6123,1255300.0],["1998-03-06",17.72,17.9085,16.9391,17.3969,1177300.0],["1998-03-09",17.2891,17.2891,16.2389,16.5082,1766000.0],["1998-03-10",16.7505,16.7505,16.0504,16.3466,2653600.0],["1998-03-11",16.589,16.8044,16.2119,16.2658,3726700.0],["1998-03-12",16.2658,16.939,16.0234,16.8852,2413200.0],["1998-03-13",16.8852,17.0737,16.3735,16.5082,1925600.0],["1998-03-16",16.5351,16.562,15.9426,15.9696,1441200.0],["1998-03-17",16.3735,16.6698,15.7811,16.6698,4790300.0],["1998-03-18",16.562,17.8816,16.4543,17.8277,4255000.0],["1998-03-19",17.8008,17.9893,17.4238,17.72,2216400.0],["1998-03-20",17.8816,18.7972,17.6662,18.3125,3396000.0],["1998-03-23",18.8242,19.0127,17.8816,18.3664,3458400.0],["1998-03-24",17.6662,17.8277,17.1276,17.3161,3107700.0],["1998-03-25",17.2892,17.747,17.1276,17.6123,1808400.0],["1998-03-26",17.5046,18.1778,17.5046,18.0971,1374300.0],["1998-03-27",18.0971,18.0971,17.5854,17.9624,1477400.0],["1998-03-30",17.9085,18.0432,17.2891,17.4777,936000.0],["1998-03-31",17.5315,17.5315,17.1276,17.343,1529200.0],["1998-04-01",17.3969,17.7739,17.2083,17.7739,2443000.0],["1998-04-02",17.9355,17.9893,17.2891,17.72,1127200.0],["1998-04-03",17.8278,17.8816,17.2353,17.6392,1366600.0],["1998-04-06",17.6392,17.6392,17.1814,17.2891,1311000.0],["1998-04-07",17.3161,17.3699,16.8583,17.0198,1446100.0],["1998-04-08",17.0468,17.2892,16.8852,17.1545,1244800.0],["1998-04-09",17.1006,17.1814,16.9391,16.9391,1152400.0],["1998-04-13",16.9391,17.1545,16.6698,16.8044,791000.0],["1998-04-14",16.6967,17.5046,16.6967,17.2622,1946900.0],["1998-04-15",17.2622,17.7739,17.1814,17.6662,2301500.0],["1998-04-16",17.747,17.8547,17.1814,17.4777,1299700.0],["1998-04-17",18.2048,18.4202,18.0163,18.2317,3262300.0],["1998-04-20",18.2856,18.5549,18.0701,18.124,1875400.0],["1998-04-21",18.1778,18.9588,18.097,18.9588,1917300.0],["1998-04-22",18.7434,18.9588,18.4741,18.5549,1143000.0],["1998-04-23",18.4471,18.5279,18.1509,18.1778,929300.0],["1998-04-24",18.124,18.2586,17.6931,17.6931,505200.0],["1998-04-27",17.5315,17.9355,17.2891,17.5854,1452900.0],["1998-04-28",17.6123,17.72,17.3161,17.72,1199900.0],["1998-04-29",17.8008,18.3664,17.5046,18.3664,3469400.0],["1998-04-30",18.416,18.416,17.4709,17.4979,3124700.0],["1998-05-01",17.6059,18.038,17.3089,17.795,3421400.0],["1998-05-04",17.822,17.876,17.5519,17.66,1444300.0],["1998-05-05",17.714,17.876,17.579,17.687,1572500.0],["1998-05-06",17.795,18.7671,17.5519,18.281,2233400.0],["1998-05-07",18.254,18.254,17.822,17.822,1182700.0],["1998-05-08",17.822,18.038,17.5519,17.768,1090600.0],["1998-05-11",16.7959,17.2549,16.6608,16.7689,4016000.0],["1998-05-12",16.4178,16.5258,16.2288,16.4448,5326000.0],["1998-05-13",16.4448,16.4448,16.1478,16.3638,2840700.0],["1998-05-14",16.3638,16.5258,16.2288,16.3098,1354700.0],["1998-05-15",16.4178,16.4718,16.2558,16.3098,2032500.0],["1998-05-18",16.2018,16.2828,15.8238,16.0398,1591100.0],["1998-05-19",16.1478,16.3638,16.0128,16.0398,1722000.0],["1998-05-20",16.1478,16.1478,15.7697,15.7697,1131000.0],["1998-05-21",15.8237,16.0128,15.7697,15.7697,1370800.0],["1998-05-22",15.7967,15.8508,15.5537,15.6347,644000.0],["1998-05-26",15.6617,15.7427,15.0677,15.4727,1976200.0],["1998-05-27",15.4457,15.6077,15.1757,15.6077,2098700.0],["1998-05-28",15.5267,15.6077,15.2027,15.6077,1566200.0],["1998-05-29",15.5807,15.7698,15.4187,15.5537,1688900.0],["1998-06-01",15.4997,15.6347,15.1757,15.1757,3962100.0],["1998-06-02",15.3647,15.6347,15.2027,15.6347,2382800.0],["1998-06-03",15.6347,15.7697,15.5807,15.6347,1576700.0],["1998-06-04",15.6887,16.2558,15.6887,16.2558,2101200.0],["1998-06-05",16.2558,16.3638,16.1748,16.3098,1194700.0],["1998-06-08",16.3098,16.3368,15.7697,15.7697,863500.0],["1998-06-09",15.7697,16.0668,15.7157,15.7967,1401300.0],["1998-06-10",15.7967,15.8778,15.5537,15.5807,2172800.0],["1998-06-11",15.6347,15.6617,15.2297,15.2837,2867900.0],["1998-06-12",15.0677,15.3917,14.7976,15.3647,3339600.0],["1998-06-15",14.9056,15.0947,14.7706,14.7976,1459700.0],["1998-06-16",14.8246,15.1757,14.7976,14.9867,1953700.0],["1998-06-17",15.2297,15.4457,14.9867,15.0677,1307300.0],["1998-06-18",15.0947,15.0947,14.5546,14.5546,1494600.0],["1998-06-19",14.6896,14.7976,14.3116,14.5816,2427500.0],["1998-06-22",14.6356,15.2837,14.6356,15.1757,1652200.0],["1998-06-23",15.2027,15.4187,15.0137,15.1217,1119200.0],["1998-06-24",15.2027,15.3917,14.7706,15.0137,1122500.0],["1998-06-25",14.9597,15.0947,14.6356,14.8246,1223300.0],["1998-06-26",14.8786,14.9597,14.6086,14.6896,926400.0],["1998-06-29",14.7976,15.2027,14.7436,15.1487,926500.0],["1998-06-30",15.2837,15.3917,14.7436,14.9327,1104700.0],["1998-07-01",14.8246,14.9597,14.5276,14.6896,1448600.0],["1998-07-02",14.5276,15.0947,14.5276,15.0137,1245600.0],["1998-07-06",15.0137,15.0137,14.3656,14.4466,1105600.0],["1998-07-07",14.4466,14.4466,13.6095,13.8255,1810100.0],["1998-07-08",13.8525,14.2846,13.8525,13.8525,1769000.0],["1998-07-09",13.8525,14.0145,13.5825,13.7715,1419200.0],["1998-07-10",13.9605,14.0145,13.4475,13.4745,1950000.0],["1998-07-13",13.4475,13.6095,13.2855,13.3935,2575500.0],["1998-07-14",13.3125,13.6635,13.2315,13.3395,3332700.0],["1998-07-15",13.3395,13.5285,13.2855,13.3395,2753600.0],["1998-07-16",13.3125,13.3665,13.0965,13.1775,2597600.0],["1998-07-17",13.2045,13.2855,12.7994,12.8264,3071200.0],["1998-07-20",12.6644,12.7994,12.2324,12.2594,1406000.0],["1998-07-21",12.2864,12.3944,12.0703,12.1243,1696100.0],["1998-07-22",12.0163,12.4484,11.6113,12.3404,2119800.0],["1998-07-23",12.2864,12.2864,11.5843,11.6653,3503700.0],["1998-07-24",11.6383,11.7463,11.0712,11.2062,1800100.0],["1998-07-27",11.0442,11.5303,11.0442,11.4493,2528600.0],["1998-07-28",11.5303,11.5303,11.1252,11.2332,1496400.0],["1998-07-29",11.2332,11.2873,10.7472,10.8282,1602300.0],["1998-07-30",10.9324,11.2579,10.9052,11.0409,2938400.0],["1998-07-31",11.1223,11.1223,10.5526,10.851,2506200.0],["1998-08-03",10.6068,10.6882,10.3356,10.3627,2876800.0],["1998-08-04",10.5254,10.5254,9.8201,9.9286,4768600.0],["1998-08-05",9.8744,9.9015,8.8978,9.2776,4993700.0],["1998-08-06",9.0606,10.2542,9.0606,9.9015,3796600.0],["1998-08-07",10.0372,10.6068,9.9558,10.3356,2988300.0],["1998-08-10",10.3627,10.3627,9.6031,9.7116,1473100.0],["1998-08-11",9.359,9.5489,8.9521,8.9521,3127100.0],["1998-08-12",9.2505,9.8744,9.1148,9.7659,2659700.0],["1998-08-13",9.7116,10.1457,9.6302,9.6574,2945900.0],["1998-08-14",9.6845,9.8744,9.2233,9.6303,3032300.0],["1998-08-17",9.6302,9.6302,9.3861,9.6031,2098700.0],["1998-08-18",9.5489,10.0643,9.4675,10.01,2632300.0],["1998-08-19",10.1728,10.5526,10.1457,10.3898,3155100.0],["1998-08-20",10.4169,10.4441,9.8744,10.0914,2333500.0],["1998-08-21",9.7659,9.9287,9.4132,9.793,2291500.0],["1998-08-24",9.5489,9.7388,9.3318,9.359,2570300.0],["1998-08-25",9.4675,9.6845,9.4404,9.5217,2297900.0],["1998-08-26",9.4404,9.4404,9.0606,9.142,2547200.0],["1998-08-27",8.8436,8.9521,8.0569,8.2468,3434300.0],["1998-08-28",8.4095,8.4638,8.1654,8.2468,2367000.0],["1998-08-31",8.4366,8.5723,7.8127,7.9212,2545000.0],["1998-09-01",8.1382,8.3553,7.7042,8.2739,2213000.0],["1998-09-02",8.3824,8.6808,8.1925,8.301,2326100.0],["1998-09-03",7.8127,9.6031,7.8127,9.6031,4039900.0],["1998-09-04",9.3861,9.8744,9.0063,9.4404,3977800.0],["1998-09-08",9.7659,9.8744,9.0063,9.2776,1890200.0],["1998-09-09",9.0606,9.1962,8.6537,8.6537,2855700.0],["1998-09-10",8.6265,9.2233,8.6265,8.8978,4498100.0],["1998-09-11",8.8978,9.5489,8.8164,9.3319,5153400.0],["1998-09-14",9.4946,9.9287,9.4946,9.6845,2785900.0],["1998-09-15",9.6574,9.8473,9.4132,9.6845,2211700.0],["1998-09-16",9.8744,10.1457,9.8473,10.0643,3021700.0],["1998-09-17",9.793,9.9829,9.6574,9.9558,2170600.0],["1998-09-18",9.9829,9.9829,9.6845,9.7116,3011300.0],["1998-09-21",9.3861,9.8744,9.2233,9.8473,1739700.0],["1998-09-22",9.4404,9.8473,9.142,9.7116,2635300.0],["1998-09-23",9.7388,10.4169,9.7388,10.3084,2747400.0],["1998-09-24",9.5489,9.6574,9.2505,9.3047,3408800.0],["1998-09-25",8.9521,9.3861,8.9521,9.2776,3313100.0],["1998-09-28",9.2776,9.5489,9.0334,9.142,2041600.0],["1998-09-29",9.1148,9.2505,8.8978,9.2233,2818800.0],["1998-09-30",8.9521,9.142,8.8435,9.1148,1271600.0],["1998-10-01",9.0877,9.2233,8.8164,8.8707,1701100.0],["1998-10-02",8.8707,8.9792,8.5723,8.9521,1540700.0],["1998-10-05",8.8978,9.2233,8.5994,8.6537,1318700.0],["1998-10-06",8.8164,8.8978,8.4095,8.5994,861300.0],["1998-10-07",8.5723,8.6537,8.1382,8.2468,1606800.0],["1998-10-08",7.8941,7.9755,7.2973,7.4872,2196700.0],["1998-10-09",7.5414,7.7585,7.4601,7.7313,1517800.0],["1998-10-12",7.8941,8.301,7.8941,8.2196,1149100.0],["1998-10-13",8.1925,8.4638,8.084,8.1111,3680900.0],["1998-10-14",8.1382,8.3553,7.9755,7.9755,2533100.0],["1998-10-15",7.9755,8.301,7.9212,8.2468,5597400.0],["1998-10-16",8.301,9.4404,8.2739,9.4132,3318700.0],["1998-10-19",9.4946,9.6574,8.8978,9.142,3356200.0],["1998-10-20",9.142,9.1962,8.8436,9.0877,1633100.0],["1998-10-21",9.1148,9.4404,9.0063,9.359,3720700.0],["1998-10-22",9.3861,9.6031,9.1148,9.3047,2824100.0],["1998-10-23",9.0606,9.1148,8.735,8.9521,1738600.0],["1998-10-26",9.0063,9.8744,8.8978,9.6845,2114200.0],["1998-10-27",9.8744,10.0914,9.3861,9.4404,2365200.0],["1998-10-28",9.3318,9.5489,8.9249,9.3861,1895800.0],["1998-10-29",9.4946,9.7659,9.2233,9.3047,1424300.0],["1998-10-30",9.4946,9.7388,9.1148,9.576,1976000.0],["1998-11-02",9.7659,10.1999,9.7388,9.9558,2663700.0],["1998-11-03",9.9286,9.9558,9.4132,9.5217,1886600.0],["1998-11-04",9.576,10.0914,9.4404,9.793,1591300.0],["1998-11-05",9.6251,9.925,9.516,9.8705,1112700.0],["1998-11-06",9.8704,10.4158,9.6796,9.925,1828600.0],["1998-11-09",9.8705,10.1704,9.5978,9.6251,2496500.0],["1998-11-10",9.4615,9.516,9.0797,9.2161,2168200.0],["1998-11-11",9.4342,9.4615,8.7253,8.7798,1942200.0],["1998-11-12",8.7798,9.2161,8.7798,9.107,2353500.0],["1998-11-13",9.1888,9.3797,9.1888,9.2979,1465200.0],["1998-11-16",9.1615,9.1615,8.8616,8.8889,1899400.0],["1998-11-17",8.9434,9.2161,8.8071,8.9979,1474800.0],["1998-11-18",8.8343,8.9161,8.6707,8.7253,3124000.0],["1998-11-19",8.7253,8.7798,8.4799,8.7253,2924900.0],["1998-11-20",8.9707,9.107,8.7253,8.9434,2119300.0],["1998-11-23",8.9707,9.0252,8.5344,8.7253,2271100.0],["1998-11-24",8.7525,9.0252,8.7253,8.8343,2202800.0],["1998-11-25",8.8889,8.9979,8.7253,8.7253,627300.0],["1998-11-27",8.7253,8.7525,8.5344,8.6162,939800.0],["1998-11-30",8.5617,8.5617,7.9618,7.9891,3507600.0],["1998-12-01",7.9345,7.9618,7.6073,7.7437,3393400.0],["1998-12-02",7.6619,7.7982,7.3619,7.4983,4067200.0],["1998-12-03",7.5255,7.7709,7.3619,7.471,3274200.0],["1998-12-04",7.6619,7.6891,7.3619,7.6073,3126700.0],["1998-12-07",7.7164,8.1254,7.5255,8.0981,2833700.0],["1998-12-08",8.0436,8.1254,7.6346,7.7709,3560500.0],["1998-12-09",7.8255,7.9073,7.5255,7.6073,2654600.0],["1998-12-10",7.5528,7.6891,7.3347,7.3892,2911600.0],["1998-12-11",7.3892,7.4437,7.0893,7.1983,2796200.0],["1998-12-14",7.1983,7.471,7.1438,7.3347,5481600.0],["1998-12-15",7.3347,7.3347,6.9802,7.1438,2448200.0],["1998-12-16",7.3892,7.6891,7.3619,7.5528,3697300.0],["1998-12-17",7.4983,7.4983,6.8711,6.9529,3835100.0],["1998-12-18",6.9257,7.0347,6.5439,6.7075,3939400.0],["1998-12-21",6.7075,7.0347,6.5712,6.9802,3023600.0],["1998-12-22",6.9257,7.2529,6.8984,7.1438,2901200.0],["1998-12-23",7.0347,7.471,7.0075,7.4165,2265600.0],["1998-12-24",7.4165,7.5255,7.3619,7.471,1227000.0],["1998-12-28",7.4165,7.4437,7.2529,7.3347,2030000.0],["1998-12-29",7.2801,7.6073,7.1438,7.5255,2500300.0],["1998-12-30",7.471,7.6346,7.4165,7.6346,1938000.0],["1998-12-31",7.6073,7.7982,7.5255,7.6891,1384800.0],["1999-01-04",7.7982,8.0436,7.6619,7.9891,1759700.0],["1999-01-05",7.9618,8.0163,7.7982,7.8527,1519000.0],["1999-01-06",7.9618,8.5889,7.9345,8.5889,2249700.0],["1999-01-07",8.2345,8.9979,8.1254,8.8616,3189400.0],["1999-01-08",8.9707,8.9707,8.4526,8.5889,1847100.0],["1999-01-11",8.5889,8.8616,8.4799,8.5071,1938000.0],["1999-01-12",8.4526,8.5617,8.0709,8.0709,1519800.0],["1999-01-13",7.8527,8.0436,7.6073,7.9618,2181600.0],["1999-01-14",7.9618,8.0981,7.7982,7.8527,1467800.0],["1999-01-15",7.9073,8.1799,7.88,8.1799,1205300.0],["1999-01-19",8.1527,8.2617,7.9618,8.1799,1341600.0],["1999-01-20",8.2345,8.3435,7.8527,7.9073,1389400.0],["1999-01-21",7.9073,8.2345,7.8527,8.0436,1758900.0],["1999-01-22",7.9345,8.2345,7.9345,8.0436,837100.0],["1999-01-25",8.0436,8.0436,7.8255,7.8255,791000.0],["1999-01-26",7.7982,7.8527,7.3892,7.4437,1598500.0],["1999-01-27",7.6073,7.7709,7.4165,7.5801,1199200.0],["1999-01-28",7.6346,7.6619,7.1983,7.3347,1606200.0],["1999-01-29",7.2529,7.4165,6.9257,7.3619,2220100.0],["1999-02-01",7.1438,7.3892,6.8711,7.3892,4442000.0],["1999-02-02",7.2801,7.5528,7.1711,7.3074,1158100.0],["1999-02-03",7.1983,8.0163,7.1983,7.88,1953500.0],["1999-02-04",7.9854,8.0951,7.6835,7.903,1486000.0],["1999-02-05",7.8207,8.0951,7.7933,8.0128,1600400.0],["1999-02-08",8.1226,8.1226,7.7384,7.7384,1321700.0],["1999-02-09",7.8756,7.8756,7.3542,7.4366,1558900.0],["1999-02-10",7.3542,7.5189,7.2993,7.2993,2046900.0],["1999-02-11",7.3268,7.8756,7.2719,7.8756,1740200.0],["1999-02-12",7.7933,8.15,7.4914,7.5189,1680700.0],["1999-02-16",7.5738,7.7384,7.3268,7.3542,1369300.0],["1999-02-17",7.3817,7.464,7.3542,7.3542,682800.0],["1999-02-18",7.464,8.2049,7.4091,7.9854,2399500.0],["1999-02-19",7.8756,7.8756,7.711,7.8482,1527400.0],["1999-02-22",7.8482,7.9305,7.7384,7.8482,2039600.0],["1999-02-23",7.8756,7.9579,7.6561,7.7933,1919300.0],["1999-02-24",7.8207,8.0403,7.4365,7.8756,3551700.0],["1999-02-25",7.8207,8.0677,7.8207,8.0403,1445700.0],["1999-02-26",7.9579,7.9854,7.7384,7.903,1430700.0],["1999-03-01",8.0677,8.2049,7.8207,7.8482,1355900.0],["1999-03-02",7.8756,8.0128,7.8756,7.9854,1013300.0],["1999-03-03",7.9854,8.7537,7.9854,8.6165,2785500.0],["1999-03-04",8.7263,9.2202,8.6165,8.9458,2919500.0],["1999-03-05",9.0556,9.2202,8.6714,8.8909,1814200.0],["1999-03-08",9.1928,9.33,9.0007,9.0281,2423100.0],["1999-03-09",8.7812,8.9184,8.644,8.836,1666100.0],["1999-03-10",9.33,9.8788,9.2202,9.8788,5750300.0],["1999-03-11",9.9337,10.0435,9.4123,9.6044,4508700.0],["1999-03-12",9.8788,10.0435,9.6867,9.8239,2831700.0],["1999-03-15",9.6318,9.7142,9.2202,9.5975,1425700.0],["1999-03-16",9.6318,9.7142,9.1928,9.2751,1675500.0],["1999-03-17",9.577,10.0435,9.4946,9.9886,3805500.0],["1999-03-18",10.2081,10.4825,9.9611,10.0983,3876200.0],["1999-03-19",10.2081,10.2355,9.9886,9.9886,5104900.0],["1999-03-22",10.0983,10.2081,9.9886,10.0983,2650300.0],["1999-03-23",10.0709,10.0983,9.769,9.8514,1918000.0],["1999-03-24",10.0983,10.1532,9.9337,9.9886,2634900.0],["1999-03-25",10.016,10.1258,9.7416,10.0435,3225700.0],["1999-03-26",10.2081,10.51,10.0435,10.4551,3169100.0],["1999-03-29",10.8118,11.196,10.7569,11.1137,5244500.0],["1999-03-30",11.0588,11.0588,10.7295,10.8393,2678000.0],["1999-03-31",10.7295,10.9216,10.51,10.6746,2509100.0],["1999-04-01",10.4276,10.4825,10.2904,10.3728,1826200.0],["1999-04-05",10.4276,10.6472,10.1258,10.1807,1346200.0],["1999-04-06",10.3453,10.3728,10.016,10.016,1470600.0],["1999-04-07",10.016,10.016,9.6593,9.7416,2010700.0],["1999-04-08",9.8239,10.3453,9.8239,10.2356,1966500.0],["1999-04-09",10.3179,10.6472,10.3179,10.51,1554900.0],["1999-04-12",10.3728,10.6197,10.3728,10.4002,1684000.0],["1999-04-13",10.5374,10.7844,10.4825,10.7295,1800600.0],["1999-04-14",10.7295,10.7295,10.016,10.1807,1830600.0],["1999-04-15",10.2356,11.0313,10.1807,10.9765,2652000.0],["1999-04-16",11.0313,12.0467,11.0313,12.0192,4557800.0],["1999-04-19",12.0741,13.3913,11.9643,12.6504,5303400.0],["1999-04-20",12.6778,12.6778,11.8546,12.1702,2093100.0],["1999-04-21",12.568,12.8973,12.1564,12.4583,2708500.0],["1999-04-22",12.7327,13.0071,12.1564,12.9248,1607900.0],["1999-04-23",12.7327,12.815,12.0741,12.129,1408900.0],["1999-04-26",12.0192,12.0192,11.5802,11.882,1272200.0],["1999-04-27",11.8546,12.2936,11.5802,11.9918,1562800.0],["1999-04-28",12.129,13.2815,12.129,12.9797,3266500.0],["1999-04-29",13.1718,13.2541,12.7053,12.9522,3252400.0],["1999-04-30",13.2815,13.2815,12.7327,13.1169,2431900.0],["1999-05-03",13.0894,14.0224,12.9248,14.0224,3555700.0],["1999-05-04",14.2145,14.3792,13.6931,13.9127,4293300.0],["1999-05-05",13.6657,14.0499,13.2266,13.9401,2219300.0],["1999-05-06",13.9357,13.9357,13.495,13.6878,1377100.0],["1999-05-07",13.6327,13.8255,13.3023,13.8255,1850500.0],["1999-05-10",13.6603,14.2662,13.6327,13.9908,1457000.0],["1999-05-11",13.9082,13.9082,13.44,13.44,1462500.0],["1999-05-12",13.1095,13.7429,12.8065,13.3298,1532800.0],["1999-05-13",13.6603,14.0734,13.44,13.6327,1833400.0],["1999-05-14",13.6878,13.8806,13.2196,13.5777,1390300.0],["1999-05-17",13.495,13.5226,13.1095,13.44,1130900.0],["1999-05-18",13.2747,13.3298,12.6688,12.6688,1576800.0],["1999-05-19",12.8341,13.0544,12.5862,12.6413,1909800.0],["1999-05-20",12.8891,13.4124,12.6688,12.9993,2446200.0],["1999-05-21",13.3298,13.7705,13.2196,13.7705,2562600.0],["1999-05-24",13.7705,14.1836,12.8891,12.9167,1998200.0],["1999-05-25",12.9167,13.2747,12.6137,12.7239,2166900.0],["1999-05-26",13.2196,13.5501,13.0544,13.5501,1802200.0],["1999-05-27",13.2747,13.7154,12.9167,12.9167,2005500.0],["1999-05-28",13.1095,13.7705,13.0268,13.7429,1610900.0],["1999-06-01",13.3298,13.4124,12.9718,13.4124,1406700.0],["1999-06-02",13.3573,14.0734,13.3573,14.0734,1690500.0],["1999-06-03",14.3764,14.5967,14.3488,14.4314,4961400.0],["1999-06-04",14.5416,14.6518,14.1009,14.3213,2882500.0],["1999-06-07",14.4314,14.7619,14.2662,14.5416,2756100.0],["1999-06-08",14.5416,14.7619,14.2111,14.4865,1890100.0],["1999-06-09",14.0459,14.6518,13.9908,14.5416,1056900.0],["1999-06-10",14.3488,14.8445,14.2937,14.817,1140300.0],["1999-06-11",14.817,15.2852,14.7068,15.1475,1627300.0],["1999-06-14",15.1475,15.2577,14.6242,14.9547,1009500.0],["1999-06-15",14.8721,15.4229,14.7895,15.4229,1618000.0],["1999-06-16",15.3678,15.3678,14.7895,14.7895,1817000.0],["1999-06-17",14.8721,15.3127,14.7344,15.2301,1641600.0],["1999-06-18",14.8721,15.3678,14.8721,15.1475,1762400.0],["1999-06-21",14.9272,14.9547,14.1285,14.4314,1014400.0],["1999-06-22",14.1009,14.4314,13.5501,13.5777,1639700.0],["1999-06-23",13.9632,14.2111,13.7704,13.8806,2326000.0],["1999-06-24",13.6603,13.8531,13.2472,13.2472,1361000.0],["1999-06-25",13.2472,13.5501,13.1646,13.495,1456100.0],["1999-06-28",13.6603,13.9908,13.44,13.4675,1565300.0],["1999-06-29",13.44,14.1009,13.4124,14.1009,1509600.0],["1999-06-30",14.3213,14.9272,14.3213,14.7619,1912800.0],["1999-07-01",14.7619,14.7619,13.9082,14.0459,1818800.0],["1999-07-02",14.0734,14.5967,14.0459,14.4039,738300.0],["1999-07-06",14.6793,14.8996,14.6242,14.6518,1826800.0],["1999-07-07",14.6518,14.7344,14.1285,14.2111,1727600.0],["1999-07-08",14.7619,14.8996,14.5691,14.817,3356200.0],["1999-07-09",14.6518,14.8721,14.6242,14.7895,2110700.0],["1999-07-12",14.7895,15.3954,14.4314,15.2852,1374400.0],["1999-07-13",15.0098,15.2026,14.7344,15.0924,1282500.0],["1999-07-14",15.2026,15.3127,14.8721,14.9547,1164200.0],["1999-07-15",14.9547,15.0373,14.5691,14.9547,991800.0],["1999-07-16",14.5967,14.817,14.5416,14.6793,992200.0],["1999-07-19",14.5691,14.7344,14.5416,14.6793,597700.0],["1999-07-20",14.7068,14.7619,13.9632,14.1836,2863000.0],["1999-07-21",14.156,14.6793,13.9908,14.6518,2649200.0],["1999-07-22",14.6793,14.9547,14.3213,14.8721,2269800.0],["1999-07-23",14.8996,15.0924,14.7344,14.7344,1499600.0],["1999-07-26",14.5416,14.8721,14.459,14.5416,974600.0],["1999-07-27",14.5141,14.6518,14.2937,14.4039,1674400.0],["1999-07-28",14.459,14.8721,14.4039,14.8721,1632100.0],["1999-07-29",14.9822,15.2577,14.7619,14.9547,1829700.0],["1999-07-30",15.0649,15.5606,14.9823,15.3403,1954200.0],["1999-08-02",15.2852,15.3127,14.6242,14.7895,1785900.0],["1999-08-03",14.8445,14.8996,14.2937,14.4314,2414900.0],["1999-08-04",14.5967,14.7619,14.3763,14.3763,2401400.0],["1999-08-05",14.5378,14.8141,14.3167,14.8141,2041000.0],["1999-08-06",14.9247,15.0905,14.676,14.7589,1639900.0],["1999-08-09",14.8141,15.7539,14.7865,15.6433,3760200.0],["1999-08-10",15.892,16.0302,15.3669,15.975,3483900.0],["1999-08-11",15.9749,16.0026,15.4498,15.8644,2595200.0],["1999-08-12",15.7539,15.9197,15.4775,15.5051,1456300.0],["1999-08-13",15.588,15.588,15.1458,15.284,1469300.0],["1999-08-16",15.3669,15.4222,14.9247,15.0076,1068400.0],["1999-08-17",15.1458,15.4775,15.1182,15.4775,2100900.0],["1999-08-18",15.4222,15.5604,15.0629,15.2011,1329500.0],["1999-08-19",15.1458,15.6157,15.1458,15.5051,1891700.0],["1999-08-20",15.5327,15.7539,15.3116,15.4222,1150900.0],["1999-08-23",15.4775,15.8368,15.3945,15.8368,2430300.0],["1999-08-24",15.8368,15.8644,15.3946,15.3946,1245000.0],["1999-08-25",15.4498,15.6433,14.3167,14.7036,3201100.0],["1999-08-26",14.7036,14.8971,14.1508,14.6483,2017000.0],["1999-08-27",14.593,15.1182,14.5654,14.7312,1338500.0],["1999-08-30",14.8418,15.0905,14.4272,14.4272,856200.0],["1999-08-31",14.4825,15.1458,14.3996,15.0905,1622200.0],["1999-09-01",15.0629,15.1458,14.593,14.8141,1104100.0],["1999-09-02",14.7589,14.7589,14.4272,14.5101,641000.0],["1999-09-03",14.7865,14.8141,14.6207,14.7865,677800.0],["1999-09-07",14.9523,15.5604,14.9247,15.1458,1358500.0],["1999-09-08",15.4775,15.5327,15.0352,15.0905,1168300.0],["1999-09-09",15.3393,15.8644,15.3116,15.6986,2769000.0],["1999-09-10",15.6709,15.7815,15.3946,15.5051,2793500.0],["1999-09-13",15.3669,15.5051,15.0905,15.0905,997800.0],["1999-09-14",14.98,15.2564,13.5981,14.0403,3677600.0],["1999-09-15",14.0126,14.4272,13.8468,14.0403,3110200.0],["1999-09-16",14.0403,14.3167,13.9574,14.1785,1974400.0],["1999-09-17",14.2061,14.3167,13.985,14.2337,1437100.0],["1999-09-20",14.1508,14.2337,13.0453,13.4599,1811000.0],["1999-09-21",13.4875,13.4875,12.6307,12.8795,2845300.0],["1999-09-22",12.8795,13.3493,12.5478,12.5754,2143100.0],["1999-09-23",12.9347,12.99,12.5478,12.6307,3066800.0],["1999-09-24",12.6031,12.99,12.382,12.7136,3485900.0],["1999-09-27",12.9347,13.0453,12.5754,13.0453,1754700.0],["1999-09-28",12.8518,12.9347,11.9398,12.1056,3319800.0],["1999-09-29",12.2714,12.9347,12.2714,12.7136,2240400.0],["1999-09-30",12.6031,12.8242,12.2161,12.8242,1528200.0],["1999-10-01",12.8242,13.0453,12.6307,12.8242,1464500.0],["1999-10-04",12.7965,12.7965,12.1885,12.2161,1176500.0],["1999-10-05",11.8845,11.9121,11.1106,11.7463,3592300.0],["1999-10-06",11.8292,12.2714,11.8292,12.1609,2709400.0],["1999-10-07",12.1609,12.2161,11.8568,11.9121,2462600.0],["1999-10-08",11.6357,12.0227,11.4423,11.9674,2424700.0],["1999-10-11",12.382,12.8795,12.3267,12.7136,1866400.0],["1999-10-12",12.8242,12.9624,12.7136,12.7413,2319900.0],["1999-10-13",12.8795,13.1558,12.7136,12.7689,2097400.0],["1999-10-14",12.7965,12.7965,12.2714,12.4096,1124600.0],["1999-10-15",12.1609,12.382,11.9121,12.078,1403100.0],["1999-10-18",12.1056,12.1885,11.8016,11.9398,989500.0],["1999-10-19",11.9674,12.6031,11.9674,12.3543,888100.0],["1999-10-20",12.3543,12.5754,11.995,12.4925,1659200.0],["1999-10-21",12.6031,12.7965,12.382,12.7413,1529700.0],["1999-10-22",12.8795,13.1006,12.8518,13.0453,2188700.0],["1999-10-25",13.2111,13.2664,12.8242,12.8518,1256800.0],["1999-10-26",12.8242,12.8518,12.1609,12.4925,1178800.0],["1999-10-27",12.686,12.8242,12.4925,12.7136,1509100.0],["1999-10-28",12.7965,12.7965,12.0779,12.2161,2812100.0],["1999-10-29",12.3267,12.5478,12.1609,12.3543,1222500.0],["1999-11-01",12.4649,12.5754,11.1106,11.8292,3660900.0],["1999-11-02",11.8292,11.8845,11.3317,11.4975,2657700.0],["1999-11-03",11.2764,11.5528,11.1659,11.3041,3121800.0],["1999-11-04",11.5217,11.5217,10.8832,10.9387,2936000.0],["1999-11-05",10.9942,11.022,10.2169,10.3279,4549700.0],["1999-11-08",10.6056,11.1053,10.4667,11.0498,2633100.0],["1999-11-09",11.2163,11.605,11.2163,11.4384,1540000.0],["1999-11-10",11.6606,11.9937,11.605,11.7161,2329000.0],["1999-11-11",11.7161,11.7994,10.7721,11.1608,2296700.0],["1999-11-12",11.2163,11.6328,11.0775,11.5495,2934700.0],["1999-11-15",11.7438,12.2436,11.6606,12.2158,2140800.0],["1999-11-16",12.2158,12.4935,11.6606,12.1048,3554700.0],["1999-11-17",12.3824,13.1598,12.3546,12.9377,3258500.0],["1999-11-18",12.9377,12.9654,11.9937,12.1325,2295900.0],["1999-11-19",12.3824,12.4102,11.966,12.0492,2454800.0],["1999-11-22",12.3824,12.5212,11.8271,11.966,2476700.0],["1999-11-23",12.3269,12.3269,11.2996,11.5217,1825400.0],["1999-11-24",11.7716,11.8827,11.4662,11.7438,1341400.0],["1999-11-26",11.5495,11.6606,11.2441,11.4662,577600.0],["1999-11-29",11.4384,11.4384,11.0775,11.2719,1708600.0],["1999-11-30",11.1053,11.8827,11.0498,11.2163,1127600.0],["1999-12-01",11.4385,11.9104,11.0498,11.7716,1407100.0],["1999-12-02",10.8832,11.0775,10.55,10.8832,6776400.0],["1999-12-03",10.7999,10.8832,10.3557,10.6056,2448100.0],["1999-12-06",10.55,10.6056,10.2169,10.2446,1971600.0],["1999-12-07",9.9392,10.439,9.2729,9.384,2990600.0],["1999-12-08",9.0508,10.2169,8.8009,9.9948,4529500.0],["1999-12-09",7.4405,8.7732,6.6632,8.5511,28333200.0],["1999-12-10",8.2734,8.7732,8.0513,8.4123,7400000.0],["1999-12-13",8.3845,8.4955,7.7182,8.0791,3865300.0],["1999-12-14",7.6904,8.4678,7.6904,8.0791,2774700.0],["1999-12-15",8.44,8.9675,8.3567,8.7177,4436900.0],["1999-12-16",8.2179,8.5511,8.1624,8.1902,2697100.0],["1999-12-17",8.0791,8.2457,8.0236,8.1624,3021400.0],["1999-12-20",8.44,8.44,7.9958,8.1624,2313100.0],["1999-12-21",7.9403,8.3567,7.9403,8.2179,2311400.0],["1999-12-22",8.2179,8.3845,7.9958,8.3845,1817000.0],["1999-12-23",8.44,8.7177,8.2734,8.5511,2067100.0],["1999-12-27",8.7177,9.4117,8.6899,9.1896,2798000.0],["1999-12-28",9.1619,9.6894,9.1341,9.5506,1731700.0],["1999-12-29",9.4395,9.6894,9.384,9.5228,2032200.0],["1999-12-30",9.4395,9.4395,8.8565,8.8842,779900.0],["1999-12-31",8.8842,9.4395,8.6621,9.3562,725200.0],["2000-01-03",9.7449,9.7449,8.8009,8.9953,1468700.0],["2000-01-04",8.912,9.495,8.7177,8.9953,2082300.0],["2000-01-05",9.0508,9.495,8.8842,9.0508,1833700.0],["2000-01-06",9.1896,9.9392,9.1896,9.9115,2234700.0],["2000-01-07",10.1058,10.7444,9.9115,10.5778,2810600.0],["2000-01-10",10.6056,10.6056,9.9392,10.2446,2274100.0],["2000-01-11",10.55,10.6611,10.1336,10.4667,2001100.0],["2000-01-12",10.2446,10.3557,9.9392,9.9948,1358000.0],["2000-01-13",9.9948,10.3557,9.967,9.9948,1534800.0],["2000-01-14",10.0225,10.1613,9.7449,10.1058,1824700.0],["2000-01-18",9.9948,10.4945,9.8837,10.4945,4190800.0],["2000-01-19",10.4667,10.7721,10.1336,10.4112,2186500.0],["2000-01-20",10.2169,10.2169,9.8004,9.8282,1822500.0],["2000-01-21",10.3279,10.6333,9.7727,10.1058,3546500.0],["2000-01-24",10.3279,10.3279,10.1058,10.2446,2326700.0],["2000-01-25",10.2169,10.439,9.8282,10.1613,1747500.0],["2000-01-26",10.439,10.6611,10.0781,10.1058,2050900.0],["2000-01-27",10.1058,10.3834,9.3284,9.5783,1144500.0],["2000-01-28",9.7171,9.9392,9.1341,9.2452,1303300.0],["2000-01-31",10.439,11.1331,10.1336,10.9665,5190700.0],["2000-02-01",10.9665,11.022,10.1891,10.7166,3709300.0],["2000-02-02",10.7166,10.8832,10.3002,10.439,1526300.0],["2000-02-03",10.574,10.7693,10.3787,10.6577,2807900.0],["2000-02-04",10.5461,10.7414,9.8486,10.0439,1786500.0],["2000-02-07",9.7649,10.6577,9.7091,10.4066,1412600.0],["2000-02-08",10.4345,10.4624,9.8207,10.0997,1625500.0],["2000-02-09",9.9881,10.3787,9.6533,9.7091,1009200.0],["2000-02-10",9.6533,10.295,9.6533,10.0718,2774000.0],["2000-02-11",10.2113,10.7414,10.1555,10.1555,1823500.0],["2000-02-14",10.2671,10.7135,9.9044,10.6577,1687800.0],["2000-02-15",10.7693,11.4389,10.7693,11.3831,3528200.0],["2000-02-16",11.2715,11.6621,11.1041,11.2994,2550100.0],["2000-02-17",11.1599,11.4947,10.5461,11.3273,2205600.0],["2000-02-18",11.3273,11.3273,10.853,10.9646,1343500.0],["2000-02-22",11.0483,11.2157,10.6298,10.8251,1394200.0],["2000-02-23",10.8251,10.9367,10.6856,10.7135,1498400.0],["2000-02-24",10.7135,11.3552,10.6577,11.0762,1854400.0],["2000-02-25",11.0762,11.1041,10.6298,10.7414,1666700.0],["2000-02-28",10.6298,11.4947,10.6298,11.2157,2230700.0],["2000-02-29",11.4947,11.7737,11.411,11.5505,2715800.0],["2000-03-01",11.6621,12.2201,11.0204,12.1922,4533900.0],["2000-03-02",12.1364,12.7223,12.0806,12.6944,3431300.0],["2000-03-03",12.4991,12.4991,11.6063,11.9411,2166600.0],["2000-03-06",12.0527,12.3875,11.9411,12.2201,1744500.0],["2000-03-07",12.1643,13.1966,12.1643,12.9734,5349000.0],["2000-03-08",12.4991,12.527,11.8574,11.8853,3916800.0],["2000-03-09",12.2759,12.5549,12.1643,12.5549,2374600.0],["2000-03-10",12.4991,12.9176,12.0527,12.1643,2120800.0],["2000-03-13",11.8295,12.7502,11.8295,12.1643,1759200.0],["2000-03-14",12.0527,12.2759,11.2994,11.9411,1400500.0],["2000-03-15",11.9411,12.1085,11.3273,11.5505,1055300.0],["2000-03-16",11.411,12.248,11.2436,12.2201,1678600.0],["2000-03-17",12.3875,12.3875,11.5505,11.8016,1951800.0],["2000-03-20",11.6063,11.6342,11.1878,11.4668,1026700.0],["2000-03-21",11.8295,12.2759,11.7737,12.1643,2174200.0],["2000-03-22",12.3875,12.7502,11.5505,12.0527,8565600.0],["2000-03-23",12.248,12.3317,11.5505,12.248,3802100.0],["2000-03-24",12.806,12.806,12.4154,12.4991,2602300.0],["2000-03-27",12.4991,12.7781,12.0527,12.4154,2057300.0],["2000-03-28",11.9969,13.1687,11.969,12.8618,4452600.0],["2000-03-29",12.7781,13.8383,12.6665,13.7546,3305200.0],["2000-03-30",13.4477,14.2847,13.3082,13.364,3018200.0],["2000-03-31",13.364,13.6151,13.1129,13.5035,2019300.0],["2000-04-03",13.3919,14.0057,13.3919,13.7267,1484600.0],["2000-04-04",13.8104,14.1731,12.6944,13.5035,3121700.0],["2000-04-05",13.0013,13.364,12.6665,12.6944,2198800.0],["2000-04-06",12.7223,12.8897,12.3317,12.6944,1968200.0],["2000-04-07",12.9455,13.6709,12.8618,12.9455,3611600.0],["2000-04-10",12.3875,12.5549,11.4389,11.6063,4444100.0],["2000-04-11",12.3317,12.8339,12.0248,12.8339,3600100.0],["2000-04-12",12.8339,13.3082,12.6386,13.1408,2947200.0],["2000-04-13",13.1966,13.2803,12.4433,12.6944,1634900.0],["2000-04-14",12.4712,13.0292,12.2759,12.6665,2280000.0],["2000-04-17",12.6944,12.7781,12.0527,12.4991,2040800.0],["2000-04-18",12.6107,12.9734,12.2759,12.6944,2605700.0],["2000-04-19",12.6944,12.8339,12.248,12.7502,1783600.0],["2000-04-20",12.8339,13.364,12.6665,13.3361,1665200.0],["2000-04-24",13.4756,13.5872,12.4991,12.9455,1659600.0],["2000-04-25",12.9455,13.1129,12.4154,13.085,1652500.0],["2000-04-26",13.085,14.2289,12.8618,14.1731,4353900.0],["2000-04-27",14.2568,14.5916,13.8383,14.201,4046800.0],["2000-04-28",14.1452,14.5079,13.8941,14.201,1913400.0],["2000-05-01",14.0615,14.6753,13.8662,14.48,1932700.0],["2000-05-02",14.3126,15.317,14.2847,15.2891,3608400.0],["2000-05-03",15.317,15.317,14.7311,14.8427,2888500.0],["2000-05-04",14.7822,15.6781,14.7822,15.6781,3408400.0],["2000-05-05",15.6781,15.7901,15.2861,15.7621,2886800.0],["2000-05-08",15.6501,15.9021,15.5101,15.6781,1953700.0],["2000-05-09",15.6781,15.8741,15.5101,15.8181,1689800.0],["2000-05-10",15.6781,15.7621,15.3701,15.6221,1232900.0],["2000-05-11",15.6221,16.154,15.5941,16.126,4473000.0],["2000-05-12",16.07,16.35,15.958,16.294,2371000.0],["2000-05-15",16.462,17.0219,16.322,16.462,3584700.0],["2000-05-16",16.378,16.434,15.7621,16.378,2031300.0],["2000-05-17",15.8461,16.9659,15.8461,16.9659,3225100.0],["2000-05-18",16.9659,16.9659,16.126,16.196,2765900.0],["2000-05-19",16.238,16.406,15.9581,15.986,1651300.0],["2000-05-22",15.9861,15.9861,15.2581,15.3141,1470600.0],["2000-05-23",15.4261,16.182,15.1182,16.154,2064700.0],["2000-05-24",16.042,16.518,15.4821,15.6221,1876400.0],["2000-05-25",15.6221,15.8741,14.9502,15.8461,2005900.0],["2000-05-26",16.014,16.014,15.0622,15.0902,1200400.0],["2000-05-30",15.2861,15.6221,15.2301,15.2861,1743400.0],["2000-05-31",15.7901,16.462,15.7621,16.238,3009100.0],["2000-06-01",16.434,16.434,15.6221,15.8461,2770300.0],["2000-06-02",15.7341,15.7621,14.2783,14.3622,3036000.0],["2000-06-05",14.7822,14.9782,13.9423,13.9983,2418200.0],["2000-06-06",14.1103,14.8662,14.0823,14.6702,2293600.0],["2000-06-07",14.8662,15.2301,14.6982,15.0062,2028300.0],["2000-06-08",14.9502,15.5381,14.9222,15.2301,1259100.0],["2000-06-09",15.1182,15.1182,14.5582,14.6982,1201200.0],["2000-06-12",14.8942,15.3421,14.8942,15.1042,1503900.0],["2000-06-13",15.2301,15.4821,15.0482,15.0482,1711400.0],["2000-06-14",15.1461,15.5941,14.7822,15.0902,2239500.0],["2000-06-15",15.1742,15.3981,14.3343,15.1882,2324900.0],["2000-06-16",15.3141,15.7341,15.1741,15.4261,1694500.0],["2000-06-19",15.4541,15.4541,14.7822,14.9502,1105700.0],["2000-06-20",14.9782,14.9782,14.1663,14.8522,2071100.0],["2000-06-21",15.3421,15.9021,14.8662,15.7761,2669400.0],["2000-06-22",15.7901,16.042,15.1182,15.2441,1553100.0],["2000-06-23",15.2581,15.7061,14.9222,15.0482,1318300.0],["2000-06-26",15.3421,15.4541,14.7262,15.0202,1820300.0],["2000-06-27",14.9782,15.3981,14.4462,15.2161,1457700.0],["2000-06-28",15.1182,15.1182,14.3203,14.3483,2255300.0],["2000-06-29",14.5582,15.0342,14.4182,14.5442,1314800.0],["2000-06-30",14.6702,15.2861,14.3202,14.3342,2016600.0],["2000-07-03",14.4462,14.7822,14.4462,14.7402,516400.0],["2000-07-05",14.6982,14.7262,13.6343,13.6483,1389700.0],["2000-07-06",14.1103,14.5862,13.8023,13.8863,1823600.0],["2000-07-07",13.9983,14.0263,13.7183,13.8583,1144500.0],["2000-07-10",14.0543,14.2783,13.4664,13.5923,1269500.0],["2000-07-11",13.9983,15.5101,13.9983,15.3141,3517700.0],["2000-07-12",15.3141,15.3701,14.8102,14.8522,1715800.0],["2000-07-13",14.5582,14.8942,14.5302,14.7822,1104500.0],["2000-07-14",14.5582,14.8942,14.3063,14.5582,2005500.0],["2000-07-17",14.3343,14.3622,13.9423,14.1663,1512300.0],["2000-07-18",14.7262,14.9782,14.5862,14.8382,1491000.0],["2000-07-19",14.9502,15.1462,14.6142,15.0062,1721400.0],["2000-07-20",14.9782,15.1741,14.7822,15.0902,1298400.0],["2000-07-21",14.8662,14.9782,14.4182,14.4462,1687500.0],["2000-07-24",14.4462,14.4462,13.5503,13.9143,2424100.0],["2000-07-25",14.3343,14.3343,13.4664,13.6623,1462800.0],["2000-07-26",13.5783,14.3343,13.5503,14.1943,1941700.0],["2000-07-27",14.6142,15.2301,14.4462,15.0342,2016200.0],["2000-07-28",15.0062,15.4541,14.9502,15.3491,1578000.0],["2000-07-31",15.4541,15.6781,15.0342,15.5031,2424700.0],["2000-08-01",15.6781,15.986,15.5101,15.9301,1577700.0],["2000-08-02",16.126,16.518,15.986,16.266,3488700.0],["2000-08-03",16.4862,16.5705,15.9245,16.0649,2499100.0],["2000-08-04",15.9526,16.5143,15.7279,16.43,1772500.0],["2000-08-07",16.1773,16.5705,16.1773,16.3528,1388200.0],["2000-08-08",16.4581,16.739,16.402,16.5705,1895100.0],["2000-08-09",17.076,17.413,16.9637,17.413,3695200.0],["2000-08-10",17.1041,17.413,16.6266,16.7179,2617100.0],["2000-08-11",16.7109,16.7109,16.402,16.43,1819700.0],["2000-08-14",16.3177,17.2164,16.3177,17.1603,1955300.0],["2000-08-15",17.1603,17.2726,16.8794,16.9356,1541500.0],["2000-08-16",16.8794,17.2726,16.6266,17.2445,2192200.0],["2000-08-17",17.3849,17.6658,17.1041,17.6658,3125700.0],["2000-08-18",17.6658,17.6658,16.9075,17.2164,1806100.0],["2000-08-21",17.4692,17.4973,16.9075,17.2445,1319500.0],["2000-08-22",17.1322,17.3569,16.9637,17.076,1096400.0],["2000-08-23",17.3007,17.5254,17.1603,17.3709,2127400.0],["2000-08-24",17.3849,17.3849,16.9356,16.9356,1398800.0],["2000-08-25",16.6266,16.7952,16.3739,16.5424,1902000.0],["2000-08-28",16.7109,17.2726,16.5705,17.076,1683400.0],["2000-08-29",17.076,17.4411,16.9075,16.9356,1592800.0],["2000-08-30",16.5143,17.0198,16.3458,16.5073,1855400.0],["2000-08-31",16.6266,16.6828,16.3177,16.423,1601100.0],["2000-09-01",16.5424,16.7109,16.4862,16.5985,844600.0],["2000-09-05",16.8232,16.8232,16.402,16.7109,1475700.0],["2000-09-06",16.9637,17.3849,16.739,17.3288,1692900.0],["2000-09-07",17.1883,17.2445,16.6828,16.9075,1178700.0],["2000-09-08",16.9075,16.9075,16.2896,16.5705,1400300.0],["2000-09-11",16.6266,17.4973,16.6266,17.413,1582200.0],["2000-09-12",17.4411,17.6939,16.9356,17.3569,2442400.0],["2000-09-13",17.3569,17.3849,16.6266,16.7671,1605400.0],["2000-09-14",16.7671,16.9637,16.43,16.8513,1510900.0],["2000-09-15",17.1883,17.5254,17.0479,17.5254,3006800.0],["2000-09-18",17.4973,17.5535,16.8513,16.9145,1311300.0],["2000-09-19",17.2445,17.2445,16.1773,16.2334,1996500.0],["2000-09-20",16.739,16.7951,15.9245,15.9526,1984800.0],["2000-09-21",15.8683,16.402,15.6717,16.2615,2134600.0],["2000-09-22",16.2615,16.6547,16.093,16.1141,2270200.0],["2000-09-25",15.9245,15.9526,15.1662,15.5594,4370500.0],["2000-09-26",15.7841,16.3739,15.6717,16.1773,2101200.0],["2000-09-27",16.1492,16.6266,15.8402,16.5705,1448200.0],["2000-09-28",16.5705,16.9075,16.4581,16.6898,2351400.0],["2000-09-29",16.8794,17.1883,16.6828,16.6828,1376700.0],["2000-10-02",16.9637,17.076,16.2615,16.9917,1860000.0],["2000-10-03",16.8794,17.2445,16.7109,16.7671,1292100.0],["2000-10-04",16.6266,16.739,15.8402,15.9245,1623700.0],["2000-10-05",15.9245,16.0649,15.447,15.7279,2191200.0],["2000-10-06",15.8402,16.1211,15.3628,15.4751,1609800.0],["2000-10-09",15.5313,16.0088,15.5313,15.6998,1042700.0],["2000-10-10",15.9526,16.3458,15.8964,16.2334,1991000.0],["2000-10-11",16.402,16.8232,16.2334,16.3739,2106900.0],["2000-10-12",16.4862,17.413,16.4581,17.076,2549800.0],["2000-10-13",16.8513,16.9356,16.3458,16.4581,2222000.0],["2000-10-16",16.5143,16.5143,16.0368,16.3739,2053800.0],["2000-10-17",16.402,17.076,16.402,16.9637,3023800.0],["2000-10-18",17.2445,17.2445,16.6547,17.1322,3119200.0],["2000-10-19",16.9075,17.3569,16.7671,17.076,2353900.0],["2000-10-20",16.9075,17.413,16.8232,17.1322,2233700.0],["2000-10-23",17.2726,17.2726,16.3458,16.6266,1364900.0],["2000-10-24",16.6266,16.8513,16.0368,16.1211,1452800.0],["2000-10-25",15.6156,15.756,14.8573,15.0258,3483900.0],["2000-10-26",15.6156,15.6717,14.6607,15.2785,2201600.0],["2000-10-27",15.2504,15.2504,14.5202,14.5764,2941800.0],["2000-10-30",14.8292,15.4751,14.4921,15.1381,4161700.0],["2000-10-31",15.5594,15.6436,14.9977,15.447,2147100.0],["2000-11-01",15.5594,16.7109,15.5594,16.6828,4666700.0],["2000-11-02",16.622,16.7065,16.2839,16.622,2337900.0],["2000-11-03",16.622,17.1009,16.5093,16.6501,2168900.0],["2000-11-06",16.5093,16.6783,16.0022,16.6501,2626300.0],["2000-11-07",16.7346,17.1009,16.7065,16.9319,3328700.0],["2000-11-08",16.9319,17.2699,16.9319,17.2136,1944500.0],["2000-11-09",17.3544,17.4108,16.2275,16.7346,2577700.0],["2000-11-10",16.7347,17.1291,16.5093,16.5374,2083100.0],["2000-11-13",16.7628,16.8192,16.0867,16.3402,1937700.0],["2000-11-14",16.3402,16.96,16.2557,16.7065,2225600.0],["2000-11-15",16.96,17.5517,16.9037,17.5517,5453800.0],["2000-11-16",17.3826,17.9461,17.2981,17.8052,3451600.0],["2000-11-17",17.6362,17.777,17.0164,17.3263,2857800.0],["2000-11-20",17.5235,17.7489,16.9319,17.0164,1949900.0],["2000-11-21",17.2136,17.608,17.0727,17.4108,2175000.0],["2000-11-22",17.1291,17.1572,16.622,17.0164,1477400.0],["2000-11-24",17.0164,17.439,16.8473,17.1572,748200.0],["2000-11-27",17.2418,17.2699,16.3121,16.4811,2861100.0],["2000-11-28",16.5093,16.8755,16.143,16.1712,1779300.0],["2000-11-29",16.2557,16.3121,15.3824,15.5514,4299100.0],["2000-11-30",15.495,15.6077,14.5653,14.9034,2692500.0],["2000-12-01",14.8752,15.4105,14.3681,15.0443,4255200.0],["2000-12-04",15.2697,15.4669,14.9034,15.0443,3210400.0],["2000-12-05",15.157,15.326,14.7344,14.7626,3694900.0],["2000-12-06",15.1006,15.4105,14.7907,15.0443,2559100.0],["2000-12-07",14.8189,15.1288,14.7907,14.9597,3444100.0],["2000-12-08",14.8752,15.2978,14.678,15.0724,3207800.0],["2000-12-11",15.0724,16.1148,15.0724,15.9176,1615400.0],["2000-12-12",16.0303,16.3121,15.8049,16.2557,1747600.0],["2000-12-13",16.3402,16.7628,16.143,16.3402,2946000.0],["2000-12-14",16.3402,16.7346,16.0021,16.2275,1760200.0],["2000-12-15",16.0022,16.7346,16.0022,16.6501,2215300.0],["2000-12-18",16.8192,17.7489,16.8192,17.7207,3261000.0],["2000-12-19",17.8052,18.8194,17.8052,18.6222,6391300.0],["2000-12-20",18.3123,18.7067,17.8334,18.3687,3886100.0],["2000-12-21",18.1433,18.4532,17.8052,18.0869,3053100.0],["2000-12-22",17.9179,18.2278,17.9179,18.0024,1379000.0],["2000-12-26",18.0869,19.242,18.0869,19.1575,1856700.0],["2000-12-27",19.1575,19.3829,18.5659,19.1293,1675300.0],["2000-12-28",19.1575,19.4111,18.9885,19.3547,1884400.0],["2000-12-29",19.5519,19.5519,18.7349,18.7349,1809300.0],["2001-01-02",19.1012,19.6083,18.8476,19.1012,2300900.0],["2001-01-03",19.2139,19.2139,18.3968,18.5095,4980700.0],["2001-01-04",18.256,18.256,17.2699,18.0024,4788900.0],["2001-01-05",18.0306,18.3687,17.7489,17.8616,2765800.0],["2001-01-08",18.256,18.4814,17.9179,18.0306,2294600.0],["2001-01-09",18.4814,18.9321,18.425,18.5377,2678000.0],["2001-01-10",18.256,18.8194,18.1151,18.6504,2292400.0],["2001-01-11",18.9039,19.2984,18.6786,19.0448,4363000.0],["2001-01-12",18.8194,19.1293,18.7631,19.1012,2355600.0],["2001-01-16",19.4956,19.4956,18.6222,19.4956,2535500.0],["2001-01-17",19.1575,19.1857,18.5095,18.5095,2834600.0],["2001-01-18",18.3968,18.5377,17.2981,17.5798,3779800.0],["2001-01-19",17.3545,18.1996,17.0164,17.9461,3222500.0],["2001-01-22",18.0869,18.425,18.0306,18.2278,1443000.0],["2001-01-23",18.2278,19.0167,18.0869,18.5095,2784800.0],["2001-01-24",18.7067,19.1012,18.425,18.9603,1993300.0],["2001-01-25",18.7067,19.7491,18.6786,19.4956,3009100.0],["2001-01-26",19.4392,19.8055,18.8476,19.1857,2446100.0],["2001-01-29",18.842,19.0854,18.3236,18.4678,1501700.0],["2001-01-30",18.5805,18.9682,18.3236,18.6617,1876400.0],["2001-01-31",18.887,18.8961,18.2334,18.6391,1795400.0],["2001-02-01",18.1848,18.3973,17.7193,18.3521,1275300.0],["2001-02-02",18.4877,19.2109,18.4199,18.8945,1587000.0],["2001-02-05",19.1657,19.6404,19.1657,19.4369,1866300.0],["2001-02-06",19.3239,20.1602,18.9623,19.9749,2995200.0],["2001-02-07",19.8212,20.1828,19.4234,19.6675,3488500.0],["2001-02-08",19.8347,20.002,19.4324,19.5771,2690600.0],["2001-02-09",19.6178,20.0698,19.4912,19.8935,2349100.0],["2001-02-12",19.8935,19.8935,19.3465,19.6132,3367600.0],["2001-02-13",19.5002,19.681,18.9849,19.6042,2061300.0],["2001-02-14",19.6042,19.8664,19.0301,19.2109,2489000.0],["2001-02-15",18.5329,18.5329,17.6063,18.1577,4808900.0],["2001-02-16",18.9849,18.9849,18.2346,18.4696,2710100.0],["2001-02-20",18.9171,18.9171,18.3295,18.4787,2027100.0],["2001-02-21",18.5781,18.6549,18.1306,18.1577,1353500.0],["2001-02-22",18.3069,18.3928,17.3983,17.6063,2279500.0],["2001-02-23",17.6063,18.0809,17.1135,17.5746,1809100.0],["2001-02-26",17.1768,18.0854,17.0864,17.7193,2452000.0],["2001-02-27",18.0809,18.221,17.7193,17.9091,2387200.0],["2001-02-28",18.1261,18.1713,17.6515,17.7193,1869700.0],["2001-03-01",18.0357,18.4425,17.9001,18.0899,1972600.0],["2001-03-02",18.5329,18.881,18.2255,18.6233,2470100.0],["2001-03-05",18.6233,19.3239,18.3973,19.2561,2327200.0],["2001-03-06",19.2561,19.55,18.9849,19.4821,1518200.0],["2001-03-07",19.6494,20.2732,19.5183,20.2099,2594700.0],["2001-03-08",20.341,20.3771,19.9342,20.3365,3229700.0],["2001-03-09",20.3365,20.4721,19.6946,19.9206,2525600.0],["2001-03-12",19.9568,19.9568,19.2968,19.3465,1579300.0],["2001-03-13",19.4595,19.4595,18.5781,18.8267,1766300.0],["2001-03-14",18.8267,19.3465,18.3476,18.6414,2309400.0],["2001-03-15",18.9849,18.9849,18.0447,18.0583,2156400.0],["2001-03-16",18.0583,18.4425,18.0357,18.0583,3491900.0],["2001-03-19",18.1035,18.8041,18.1035,18.4109,1958700.0],["2001-03-20",18.5103,19.1205,18.447,18.6685,1671300.0],["2001-03-21",18.4877,18.7363,17.9227,18.1261,1709100.0],["2001-03-22",18.0357,18.0538,17.1316,17.6741,2579000.0],["2001-03-23",17.7419,18.3521,17.2446,17.8549,1834900.0],["2001-03-26",18.0809,18.4651,18.0131,18.2798,2204500.0],["2001-03-27",18.6007,18.6278,17.8549,18.0718,2887100.0],["2001-03-28",18.0718,18.0718,17.5023,17.5385,1806500.0],["2001-03-29",17.2989,17.3577,16.1372,16.431,5668800.0],["2001-03-30",16.4762,16.7474,16.3406,16.4129,3649200.0],["2001-04-02",16.2502,16.2728,15.1427,15.5089,3496200.0],["2001-04-03",15.5269,15.7575,14.6681,14.8489,3573900.0],["2001-04-04",15.1427,15.753,15.0749,15.2783,3470300.0],["2001-04-05",15.2783,15.9338,15.0116,15.8298,2788000.0],["2001-04-06",15.8298,16.0242,15.2783,15.5948,2605300.0],["2001-04-09",15.8434,16.2954,15.7801,16.0784,1803600.0],["2001-04-10",16.2728,16.3632,15.7213,16.2728,3287000.0],["2001-04-11",16.2773,16.4988,16.0468,16.0829,2594300.0],["2001-04-12",16.2502,16.2728,15.8434,15.8886,2829900.0],["2001-04-16",16.0694,16.2728,15.8886,16.092,1831800.0],["2001-04-17",16.0694,16.4084,15.7078,16.4084,2420200.0],["2001-04-18",16.3632,16.3632,15.3687,15.6626,3608200.0],["2001-04-19",15.6626,15.753,14.8941,15.1292,3774300.0],["2001-04-20",15.4366,15.7078,15.1201,15.6852,3663300.0],["2001-04-23",16.2502,16.3768,16.101,16.2728,2536100.0],["2001-04-24",16.1598,16.4717,16.1598,16.3903,2728500.0],["2001-04-25",15.9564,16.4536,15.8434,16.3768,2165400.0],["2001-04-26",16.8378,17.4164,16.6841,17.4028,4844100.0],["2001-04-27",17.6289,17.7419,17.2446,17.5836,3239000.0],["2001-04-30",17.5837,17.8775,17.3124,17.7599,2233100.0],["2001-05-01",17.6289,17.7419,17.0864,17.213,2024800.0],["2001-05-02",17.0186,17.0186,16.0468,16.1327,3350600.0],["2001-05-03",16.2347,16.3254,15.7359,15.9626,3751600.0],["2001-05-04",16.008,16.3299,15.9626,16.3254,2476100.0],["2001-05-07",16.3707,16.661,15.9082,16.0986,2106500.0],["2001-05-08",16.0987,16.3435,15.8991,16.271,1987900.0],["2001-05-09",16.3254,16.797,16.3254,16.7789,2101100.0],["2001-05-10",16.7789,16.9603,16.6066,16.7834,3369600.0],["2001-05-11",16.7789,16.8242,16.5113,16.5431,1163100.0],["2001-05-14",16.5521,17.119,16.5521,17.06,1332500.0],["2001-05-15",17.3457,17.7765,17.1326,17.7312,2660300.0],["2001-05-16",17.5045,18.026,17.45,17.9126,3118400.0],["2001-05-17",17.7992,18.5293,17.7992,18.3751,2391300.0],["2001-05-18",18.3797,18.7198,18.3525,18.4613,2659800.0],["2001-05-21",18.5701,18.8422,18.2754,18.8195,2753000.0],["2001-05-22",18.6155,18.6472,18.23,18.5203,1844800.0],["2001-05-23",18.3071,18.3117,17.7539,17.9126,1861700.0],["2001-05-24",17.8899,17.8899,17.187,17.4591,2849500.0],["2001-05-25",17.5135,18.0441,17.5045,17.9126,1821800.0],["2001-05-29",18.0259,18.1393,17.6632,17.7856,2072900.0],["2001-05-30",17.899,17.9353,17.2097,17.5181,1532200.0],["2001-05-31",17.5226,18.026,17.1507,17.8672,2007800.0],["2001-06-01",17.8672,18.0033,17.5271,17.7765,1045800.0],["2001-06-04",17.9806,18.3207,17.8763,17.9579,2086200.0],["2001-06-05",17.8672,18.0033,17.6496,17.84,2251300.0],["2001-06-06",17.6632,17.6858,17.1689,17.314,2784900.0],["2001-06-07",17.2324,17.3004,16.8152,16.9285,1440500.0],["2001-06-08",16.7789,16.8922,16.5521,16.8333,2454400.0],["2001-06-11",17.0056,17.0646,16.6202,16.7789,1813300.0],["2001-06-12",16.8469,17.2006,16.7789,17.119,1805100.0],["2001-06-13",17.6858,17.8672,17.3231,17.45,2886300.0],["2001-06-14",17.3684,17.5045,17.0328,17.1553,2357300.0],["2001-06-15",17.2278,17.7765,17.1417,17.4636,3820200.0],["2001-06-18",17.3684,17.7312,17.187,17.2324,1822300.0],["2001-06-19",17.2777,17.3457,16.865,17.2959,1911400.0],["2001-06-20",17.3004,17.7947,16.9149,16.9648,2276500.0],["2001-06-21",16.9648,17.187,16.008,16.3707,3595700.0],["2001-06-22",16.6655,16.7335,15.7994,16.3345,2732600.0],["2001-06-25",16.4161,16.5975,15.9626,16.1349,2449800.0],["2001-06-26",16.1667,16.8922,16.0533,16.797,1768400.0],["2001-06-27",16.6836,16.6882,15.8039,15.8039,2239200.0],["2001-06-28",15.5998,15.7132,15.0284,15.3685,3471900.0],["2001-06-29",15.5998,16.0306,15.0556,15.1917,4145400.0],["2001-07-02",15.5091,15.5091,14.8289,14.9377,3482200.0],["2001-07-03",14.9377,15.1373,14.8743,14.9423,2618800.0],["2001-07-05",15.1917,15.2915,14.7382,15.0239,3648600.0],["2001-07-06",15.1463,15.1872,14.6929,14.8607,3580700.0],["2001-07-09",14.9876,14.9876,14.3074,14.5613,2962100.0],["2001-07-10",14.5568,15.0466,14.3981,14.643,3305500.0],["2001-07-11",14.4208,14.5477,13.8766,14.4661,3580200.0],["2001-07-12",14.4707,14.7155,13.9446,14.058,3790400.0],["2001-07-13",14.0625,14.7382,13.8312,14.3301,2683100.0],["2001-07-16",14.3527,14.6022,13.5591,13.7451,3972100.0],["2001-07-17",14.058,14.1305,13.5818,13.7995,4709700.0],["2001-07-18",13.6498,14.4208,13.5138,14.1577,4326800.0],["2001-07-19",14.2167,14.6158,14.058,14.584,2402800.0],["2001-07-20",14.7609,15.101,14.6929,15.0557,4374000.0],["2001-07-23",15.3958,15.4275,14.8697,15.2733,1816100.0],["2001-07-24",15.1872,15.1872,14.643,14.9922,2412600.0],["2001-07-25",15.1917,15.5953,14.8062,15.4728,2319200.0],["2001-07-26",15.8719,16.2574,15.8039,16.2347,4211900.0],["2001-07-27",16.3254,16.4977,15.8447,16.4025,1987500.0],["2001-07-30",16.5068,16.6882,16.2347,16.3617,1531400.0],["2001-07-31",16.5431,16.7789,16.0034,16.1349,2405800.0],["2001-08-01",16.4841,16.5023,15.5409,15.5635,3528400.0],["2001-08-02",15.6978,16.0618,15.4384,15.8616,2425800.0],["2001-08-03",15.8616,16.039,15.6523,15.7569,1236100.0],["2001-08-06",15.7433,16.0845,15.4384,15.5567,1993400.0],["2001-08-07",15.6295,15.6887,15.2655,15.2883,1389300.0],["2001-08-08",15.4248,15.4703,14.4875,14.6194,1907700.0],["2001-08-09",14.6285,14.9698,14.3782,14.8378,1706700.0],["2001-08-10",15.0153,15.3338,14.9925,15.1927,2779700.0],["2001-08-13",15.2428,15.3429,15.0153,15.0744,2156100.0],["2001-08-14",15.2337,15.3793,15.129,15.3611,2092600.0],["2001-08-15",15.4111,16.2438,15.4111,16.1573,3797600.0],["2001-08-16",16.3803,16.3803,15.5613,16.0117,2037000.0],["2001-08-17",16.1528,16.1528,15.5385,15.8115,1792300.0],["2001-08-20",15.493,15.8115,15.4293,15.5886,1583700.0],["2001-08-21",15.5886,16.039,15.5613,15.8934,1869800.0],["2001-08-22",16.3803,16.4849,15.5476,15.8252,3488000.0],["2001-08-23",15.8252,15.857,15.2428,15.4248,1765300.0],["2001-08-24",15.3793,15.5158,15.1017,15.2291,1406300.0],["2001-08-27",15.3793,15.4612,15.2428,15.311,2341500.0],["2001-08-28",15.3793,15.4248,15.0153,15.3019,3183700.0],["2001-08-29",15.3929,15.4475,15.0198,15.1882,2539200.0],["2001-08-30",15.2883,15.3565,14.5602,14.8332,3680200.0],["2001-08-31",14.8378,15.129,14.8333,14.988,1810000.0],["2001-09-04",15.1745,15.7205,15.1745,15.4703,1806900.0],["2001-09-05",15.4885,15.7433,15.129,15.4521,2043300.0],["2001-09-06",15.4521,15.7933,15.311,15.7069,1665600.0],["2001-09-07",15.4703,15.7023,15.2564,15.4475,1193300.0],["2001-09-10",15.3338,15.7524,15.2564,15.7205,1016500.0],["2001-09-17",15.9935,16.3348,15.1063,15.4248,2330600.0],["2001-09-18",15.0835,15.0881,14.6194,14.6467,2708200.0],["2001-09-19",14.0142,14.219,12.5127,13.1725,4501300.0],["2001-09-20",12.7402,13.2407,12.6037,12.8949,4109600.0],["2001-09-21",12.8995,13.5865,12.2852,13.0815,3503900.0],["2001-09-24",13.0132,13.0178,12.2852,12.5901,2751100.0],["2001-09-25",12.4445,12.6037,11.9212,12.1988,3699100.0],["2001-09-26",12.2033,12.217,11.721,11.9622,4043500.0],["2001-09-27",12.0122,12.4672,11.8757,12.399,2853600.0],["2001-09-28",12.6037,13.3772,12.5946,13.1725,2457300.0],["2001-10-01",13.0815,13.2225,12.5173,13.0132,1903400.0],["2001-10-02",13.1952,13.3044,12.8085,13.1042,3453600.0],["2001-10-03",12.9677,13.4409,12.5127,13.2134,2847900.0],["2001-10-04",13.6047,14.5602,13.491,14.1598,2908300.0],["2001-10-05",14.1962,14.3782,13.6502,14.0142,1590200.0],["2001-10-08",14.0142,14.3646,13.491,14.0461,2253400.0],["2001-10-09",14.0461,14.3327,13.8095,14.1416,1697600.0],["2001-10-10",14.3555,15.0608,14.2417,15.0608,2033400.0],["2001-10-11",15.0744,15.3292,14.6103,14.8697,2004600.0],["2001-10-12",14.8697,15.0608,14.3009,14.7605,2088700.0],["2001-10-15",14.5603,14.8333,13.9278,14.1553,2020600.0],["2001-10-16",14.1553,14.7377,13.9323,14.4647,2619600.0],["2001-10-17",14.6512,15.0744,14.5693,14.9971,4155700.0],["2001-10-18",14.9698,14.9743,14.0233,14.2372,2283900.0],["2001-10-19",14.2417,14.6876,13.814,14.5102,3207000.0],["2001-10-22",14.6057,15.0107,14.2645,14.9334,2002300.0],["2001-10-23",14.9379,15.6477,14.6512,15.2018,2015300.0],["2001-10-24",15.1063,15.311,14.6148,15.0471,2193400.0],["2001-10-25",14.9698,15.989,14.947,15.9344,1684600.0],["2001-10-26",16.0618,16.8353,16.0618,16.7261,4045200.0],["2001-10-29",16.7443,17.3768,16.5168,17.1538,4410900.0],["2001-10-30",16.8808,16.9035,16.5805,16.6487,4251200.0],["2001-10-31",16.6533,16.8353,16.1528,16.3029,3713100.0],["2001-11-01",16.57,16.8438,15.9765,16.6613,2393000.0],["2001-11-02",16.4787,16.5106,15.7164,15.8761,2782700.0],["2001-11-05",16.0222,16.182,15.406,15.5109,1756900.0],["2001-11-06",15.1777,15.6433,14.9677,15.5246,2123600.0],["2001-11-07",15.3603,16.1363,15.2371,15.9263,2501300.0],["2001-11-08",16.1591,16.8165,16.1318,16.4924,2036500.0],["2001-11-09",16.9808,17.3688,16.7617,16.999,3154400.0],["2001-11-12",16.821,17.2775,16.433,16.9762,2087000.0],["2001-11-13",17.0721,17.5696,16.7069,17.063,2638900.0],["2001-11-14",16.433,16.8438,15.7437,15.9765,3862700.0],["2001-11-15",14.8354,14.9632,13.7627,13.9909,8681400.0],["2001-11-16",13.9909,14.3333,13.7125,14.3333,6202400.0],["2001-11-19",14.1507,14.3926,13.6988,14.1507,4388800.0],["2001-11-20",14.3789,15.4744,14.3789,15.3831,3990100.0],["2001-11-21",15.3877,15.5886,14.7669,14.7897,2645500.0],["2001-11-23",14.3789,15.0727,14.2693,14.8902,1917100.0],["2001-11-26",14.8582,15.164,14.5569,14.8491,2824200.0],["2001-11-27",14.6528,15.374,14.5615,15.0727,2433400.0],["2001-11-28",14.8582,15.1549,14.6756,14.7669,2788000.0],["2001-11-29",15.0408,15.0819,14.5569,15.0591,1529500.0],["2001-11-30",15.2005,15.2918,14.881,15.0499,1992800.0],["2001-12-03",14.9404,15.9081,14.8491,15.5429,2421300.0],["2001-12-04",15.8807,16.2048,15.269,16.1318,2820600.0],["2001-12-05",16.5471,17.0538,16.5471,16.7754,4164200.0],["2001-12-06",16.6613,16.6658,15.9857,16.0541,2530500.0],["2001-12-07",15.7483,15.8077,15.3192,15.689,5103500.0],["2001-12-10",15.1777,15.6798,15.1366,15.3558,2811900.0],["2001-12-11",15.2462,15.4288,15.018,15.3238,2440600.0],["2001-12-12",15.3238,15.3603,14.9495,15.2873,2154400.0],["2001-12-13",15.2279,15.4973,15.018,15.3786,2475100.0],["2001-12-14",15.4288,16.0222,15.1869,15.8487,1907200.0],["2001-12-17",15.794,16.0176,15.3375,15.5566,1983800.0],["2001-12-18",15.5566,15.794,15.4607,15.5429,2232000.0],["2001-12-19",15.689,16.3326,15.6114,16.2596,2427200.0],["2001-12-20",16.3052,16.5197,15.9355,16.1226,2209700.0],["2001-12-21",16.0678,16.2961,15.8487,16.1318,2549500.0],["2001-12-24",16.1454,16.5608,16.1363,16.4056,636000.0],["2001-12-26",16.5928,17.2547,16.5928,16.9854,2386500.0],["2001-12-27",16.9854,17.0767,16.6156,16.8621,1667000.0],["2001-12-28",17.0812,17.346,16.8028,16.8621,1393500.0],["2001-12-31",16.8621,17.0447,16.643,16.6476,1296300.0],["2002-01-02",16.433,16.433,15.9081,16.2322,1894800.0],["2002-01-03",15.9492,16.433,15.6798,15.8944,2552600.0],["2002-01-04",16.0907,16.4285,15.899,16.0679,3413100.0],["2002-01-07",15.9765,16.3645,15.8761,16.0268,1852700.0],["2002-01-08",15.9309,15.9674,15.5657,15.7118,1477200.0],["2002-01-09",15.3831,15.657,15.2234,15.5018,3161400.0],["2002-01-10",15.4973,15.5018,15.1093,15.3147,2017000.0],["2002-01-11",15.1092,15.2051,14.6939,14.7121,1958500.0],["2002-01-14",14.4428,14.7349,14.1507,14.1963,2869900.0],["2002-01-15",14.4474,14.9906,14.388,14.7669,2453000.0],["2002-01-16",14.4702,14.703,14.242,14.2648,2214400.0],["2002-01-17",14.3789,14.4291,13.9224,14.1415,2873600.0],["2002-01-18",14.493,14.5158,14.1781,14.4428,1976700.0],["2002-01-22",14.6071,14.8034,14.2602,14.2876,1573800.0],["2002-01-23",14.4702,15.1001,14.3561,15.0499,2061200.0],["2002-01-24",15.018,15.447,14.9358,15.2918,2088200.0],["2002-01-25",15.5201,16.1363,15.4516,15.8031,2591200.0],["2002-01-28",15.7392,15.835,15.1595,15.2188,2641900.0],["2002-01-29",15.0408,15.1777,14.6665,14.8354,1832600.0],["2002-01-30",14.6437,15.5749,14.5889,15.5292,2194100.0],["2002-01-31",15.5292,16.2367,15.5018,16.0679,3284500.0],["2002-02-01",15.9537,16.3417,15.8761,15.9629,4324400.0],["2002-02-04",15.9629,15.9948,15.5794,15.7757,3611900.0],["2002-02-05",15.7483,15.8807,15.3375,15.6981,3188500.0],["2002-02-06",15.7027,16.045,15.5018,15.6479,2148400.0],["2002-02-07",15.6319,15.6593,15.1097,15.2105,2549600.0],["2002-02-08",15.3204,15.3433,15.041,15.183,2543900.0],["2002-02-11",15.1876,15.9158,15.0364,15.8013,2256800.0],["2002-02-12",15.7097,15.9387,15.5265,15.5632,1750200.0],["2002-02-13",15.5723,15.7143,15.2746,15.5632,2497600.0],["2002-02-14",15.87,16.0258,15.4349,15.6227,2384100.0],["2002-02-15",15.87,15.9616,15.4624,15.7601,1824200.0],["2002-02-19",15.6181,15.8013,15.1372,15.5494,1595300.0],["2002-02-20",15.4945,15.7097,15.3708,15.5723,1555500.0],["2002-02-21",15.8471,16.1128,15.8105,16.0074,3531800.0],["2002-02-22",16.0303,16.4425,15.8746,16.099,2954800.0],["2002-02-25",16.2593,16.5754,16.1677,16.4883,3281200.0],["2002-02-26",16.6257,16.6532,16.2364,16.3967,3320200.0],["2002-02-27",16.4883,16.5754,15.9891,16.0853,2200200.0],["2002-02-28",16.2135,16.5296,16.099,16.1723,2566300.0],["2002-03-01",16.5341,16.5754,16.1219,16.5341,2354000.0],["2002-03-04",16.5341,17.4502,16.4517,17.2028,3632400.0],["2002-03-05",17.2899,17.4044,16.983,17.1799,1615700.0],["2002-03-06",16.9005,17.6563,16.7173,17.6334,2697700.0],["2002-03-07",18.0456,18.2517,17.2441,17.2944,2869300.0],["2002-03-08",17.299,17.3815,17.0059,17.2486,3519600.0],["2002-03-11",17.4502,17.8349,17.3357,17.4639,2898500.0],["2002-03-12",17.2807,18.0914,17.1983,18.0318,2371700.0],["2002-03-13",18.183,18.2975,17.354,17.3586,2565200.0],["2002-03-14",17.2441,17.2899,16.8776,17.1754,1909900.0],["2002-03-15",17.2212,17.5876,17.1387,17.5097,2696200.0],["2002-03-18",17.5647,17.9906,17.3357,17.9128,1421800.0],["2002-03-19",17.954,18.1372,17.7662,18.0547,2560000.0],["2002-03-20",17.8624,18.2654,17.7479,17.7479,2140700.0],["2002-03-21",17.7479,18.1738,17.6105,17.9998,1571600.0],["2002-03-22",17.3357,17.4502,16.786,16.8318,4705500.0],["2002-03-25",16.7173,17.4731,16.7173,17.0563,2624600.0],["2002-03-26",17.0838,17.2944,16.7448,17.1754,1975100.0],["2002-03-27",17.2807,17.6471,17.1891,17.496,2711400.0],["2002-03-28",17.3586,17.6288,17.2211,17.5189,1530600.0],["2002-04-01",17.3906,17.5463,16.7815,17.0471,3409300.0],["2002-04-02",17.0471,17.3815,16.8776,16.9692,3500800.0],["2002-04-03",16.7631,16.8044,16.3509,16.4609,2949100.0],["2002-04-04",16.4883,16.7586,16.2135,16.3097,3409800.0],["2002-04-05",16.6028,16.612,15.7555,15.9616,3097900.0],["2002-04-08",16.4883,16.7586,15.838,15.9845,2314300.0],["2002-04-09",15.7555,15.9845,15.641,15.8563,2205800.0],["2002-04-10",15.7784,16.3509,15.6868,16.3097,3336400.0],["2002-04-11",16.2593,16.557,16.099,16.1906,2246800.0],["2002-04-12",16.099,16.1036,15.1922,15.4578,3688100.0],["2002-04-15",15.9845,16.1769,15.8929,15.9296,2386100.0],["2002-04-16",16.1906,16.7631,16.012,16.5937,2660400.0],["2002-04-17",16.9464,17.1204,16.7769,16.8685,2295300.0],["2002-04-18",16.7173,17.1708,16.4517,17.0242,2765100.0],["2002-04-19",17.0242,17.0471,16.6028,16.9372,2190800.0],["2002-04-22",16.9372,17.1479,16.7265,16.9463,1886500.0],["2002-04-23",16.6944,17.1296,16.6807,17.038,2035900.0],["2002-04-24",16.6028,17.0837,16.5845,17.015,2316800.0],["2002-04-25",17.0151,17.4914,16.8089,17.2624,2363900.0],["2002-04-26",17.5876,17.5876,17.2624,17.5189,2665000.0],["2002-04-29",17.5097,17.725,17.3723,17.3952,2286400.0],["2002-04-30",17.496,17.5463,17.1616,17.2578,2071200.0],["2002-05-01",17.0838,17.7708,17.0059,17.5876,2596500.0],["2002-05-02",17.5853,17.8839,17.4015,17.8425,2775300.0],["2002-05-03",17.8655,18.1181,17.4383,17.668,3222900.0],["2002-05-06",17.3188,17.4153,16.9559,16.9559,2991900.0],["2002-05-07",16.8916,17.1351,16.6757,16.7354,2357900.0],["2002-05-08",16.9651,17.6266,16.9651,17.5026,1577900.0],["2002-05-09",17.3418,17.4566,16.8824,16.9467,1613200.0],["2002-05-10",17.0891,17.2132,16.9375,17.057,1687700.0],["2002-05-13",16.8824,17.2959,16.8319,17.2178,2355900.0],["2002-05-14",17.6863,17.6863,17.0891,17.2178,2845800.0],["2002-05-15",17.0202,17.0799,16.5195,16.5195,2879200.0],["2002-05-16",16.6206,17.0018,16.6206,16.9329,2092800.0],["2002-05-17",16.8594,16.864,16.2898,16.3725,2166900.0],["2002-05-20",16.3725,16.6206,16.1933,16.3541,1420800.0],["2002-05-21",16.3541,16.4781,16.1382,16.1382,1493300.0],["2002-05-22",16.0785,16.6573,16.0325,16.6252,1958800.0],["2002-05-23",16.7676,17.1351,16.6757,16.9237,2983400.0],["2002-05-24",16.8594,16.9054,16.5149,16.7905,1543200.0],["2002-05-28",16.7676,16.9513,16.616,16.7262,1325100.0],["2002-05-29",16.5838,16.9605,16.3633,16.7997,1511600.0],["2002-05-30",16.423,16.7997,16.423,16.6757,1739000.0],["2002-05-31",16.7676,17.0156,16.4735,16.8365,1505200.0],["2002-06-03",16.8135,16.8502,16.1612,16.2117,1508400.0],["2002-06-04",16.2622,16.5149,15.9223,16.3082,1777900.0],["2002-06-05",16.0785,16.1244,15.665,16.1014,2211400.0],["2002-06-06",16.3311,16.5379,15.7799,15.9774,2698100.0],["2002-06-07",15.9774,16.9513,15.688,16.4138,2407100.0],["2002-06-10",16.3036,16.5562,15.9774,16.0509,1351100.0],["2002-06-11",16.0463,16.1336,15.3205,15.3802,2408700.0],["2002-06-12",15.5961,15.8258,15.371,15.7983,3035100.0],["2002-06-13",15.8028,16.423,15.5272,16.1841,2168500.0],["2002-06-14",16.1474,16.3449,15.711,16.2301,1573500.0],["2002-06-17",16.4919,16.8319,16.4644,16.717,2155400.0],["2002-06-18",16.6757,16.7859,16.3311,16.4827,1350600.0],["2002-06-19",16.2668,16.4827,15.9682,16.0785,2997300.0],["2002-06-20",16.3082,16.4184,16.0417,16.1474,2108100.0],["2002-06-21",16.152,16.3771,15.5823,15.8028,3144100.0],["2002-06-24",15.8074,16.1382,15.6191,15.9774,2206600.0],["2002-06-25",16.3082,16.423,15.8166,15.8212,1648000.0],["2002-06-26",15.5043,15.7477,15.2562,15.6467,2782700.0],["2002-06-27",15.7569,15.8442,15.3205,15.4951,1934700.0],["2002-06-28",15.2975,15.7799,15.2608,15.2929,2855000.0],["2002-07-01",15.2975,15.4813,14.8841,14.9346,2293900.0],["2002-07-02",14.9346,15.0219,14.4339,14.5166,3016800.0],["2002-07-03",14.4477,14.9576,14.0388,14.907,2816900.0],["2002-07-05",15.0586,15.3297,15.0265,15.2975,783800.0],["2002-07-08",15.0219,15.2286,14.4982,14.5947,1919400.0],["2002-07-09",14.2409,14.7692,14.2409,14.6682,2814200.0],["2002-07-10",14.93,15.0954,14.1031,14.195,2225600.0],["2002-07-11",14.1904,14.1904,13.3222,13.9331,2949700.0],["2002-07-12",14.0802,14.1123,13.3222,13.5611,2889300.0],["2002-07-15",13.5611,13.6759,12.4034,13.1338,4420300.0],["2002-07-16",12.9547,13.5105,12.7939,13.2808,3480900.0],["2002-07-17",13.5519,13.8918,13.1706,13.3865,1816800.0],["2002-07-18",13.483,13.7816,13.29,13.3543,1780300.0],["2002-07-19",13.1384,13.2303,12.5504,12.6331,2509200.0],["2002-07-22",12.4723,12.9776,11.921,11.9945,3310900.0],["2002-07-23",11.944,12.2656,11.3927,11.4571,2612900.0],["2002-07-24",11.3009,12.5045,11.2274,12.4034,2726400.0],["2002-07-25",12.4034,12.7709,11.9164,12.284,2230400.0],["2002-07-26",12.1737,12.702,11.8935,12.2013,2533900.0],["2002-07-29",12.3115,13.0236,12.3115,12.9822,2184800.0],["2002-07-30",12.8628,13.0879,12.6331,12.8168,3064200.0],["2002-07-31",13.0006,13.0006,12.1829,12.3115,3896800.0],["2002-08-01",12.0878,12.4984,11.774,11.8202,2850800.0],["2002-08-02",11.8202,11.8709,10.9067,11.0312,4470700.0],["2002-08-05",11.0312,11.0958,10.4268,10.5191,3948100.0],["2002-08-06",10.7498,11.1743,10.6714,10.9528,2648900.0],["2002-08-07",11.0589,11.0866,10.4268,11.0589,3484900.0],["2002-08-08",11.0589,11.7694,11.0036,11.6633,2822400.0],["2002-08-09",11.4096,12.3046,11.2435,12.1062,1891300.0],["2002-08-12",11.8109,12.4707,11.5618,12.18,2227500.0],["2002-08-13",12.2262,12.4338,11.9078,11.9309,2261100.0],["2002-08-14",12.2492,12.7983,11.9263,12.7798,3447100.0],["2002-08-15",12.7798,14.1085,12.7798,14.1039,4977800.0],["2002-08-16",13.8179,13.9332,13.4257,13.5826,3487100.0],["2002-08-19",13.4811,13.8825,13.0843,13.8409,2488700.0],["2002-08-20",13.6195,13.7025,12.8352,13.0105,3062100.0],["2002-08-21",12.8721,13.0474,12.5261,12.9182,2612800.0],["2002-08-22",13.0566,13.8086,12.9182,13.661,3170000.0],["2002-08-23",13.4257,13.7856,13.3196,13.3242,1454400.0],["2002-08-26",13.3796,13.6333,13.1489,13.4903,1820400.0],["2002-08-27",13.6056,13.7164,13.0336,13.1674,1759900.0],["2002-08-28",13.1397,13.1858,12.7337,12.9182,1522000.0],["2002-08-29",12.5953,12.9182,12.3692,12.5353,2435200.0],["2002-08-30",12.5906,13.0197,12.5491,12.6875,1855600.0],["2002-09-03",12.5261,12.5261,12.0093,12.1754,2498200.0],["2002-09-04",12.2815,12.4476,11.751,12.36,2905000.0],["2002-09-05",12.18,12.4845,11.9816,12.1062,2189600.0],["2002-09-06",12.4568,12.6414,12.3184,12.5122,1395700.0],["2002-09-09",12.5491,12.9644,12.2262,12.8721,2523200.0],["2002-09-10",12.9736,13.3334,12.9182,13.2135,1654400.0],["2002-09-11",13.4257,13.4672,13.0059,13.0059,1223700.0],["2002-09-12",13.0797,13.2135,12.6875,12.766,2034100.0],["2002-09-13",12.766,13.2366,12.5722,13.0659,1548200.0],["2002-09-16",12.9644,13.4349,12.909,13.2135,2086600.0],["2002-09-17",12.9828,13.0797,12.5999,12.7475,1882300.0],["2002-09-18",12.8582,13.1351,12.5261,12.7844,1738400.0],["2002-09-19",12.789,13.0797,12.6229,12.7152,3461300.0],["2002-09-20",12.7983,13.0013,12.4661,12.6229,2674000.0],["2002-09-23",12.6921,12.8721,12.443,12.5584,1923500.0],["2002-09-24",12.4569,12.6875,11.9955,12.0509,2301000.0],["2002-09-25",12.2492,12.766,11.9263,12.7244,2677400.0],["2002-09-26",12.7244,13.7579,12.7198,13.6749,3477700.0],["2002-09-27",13.6702,13.8594,13.3196,13.3704,2616500.0],["2002-09-30",13.2873,13.5272,12.8998,13.3934,3170400.0],["2002-10-01",13.4211,13.7579,13.1397,13.7533,2217200.0],["2002-10-02",13.7579,13.9102,13.3196,13.4073,2875800.0],["2002-10-03",13.4949,13.9102,13.1212,13.315,3054000.0],["2002-10-04",13.4257,13.5641,12.8582,13.1443,1806500.0],["2002-10-07",13.0336,13.1212,12.5722,12.6645,2579600.0],["2002-10-08",12.6414,12.8767,12.0693,12.5168,2999200.0],["2002-10-09",12.4384,12.6829,12.2123,12.2308,2081700.0],["2002-10-10",12.3461,12.503,11.8109,12.4522,2386900.0],["2002-10-11",12.5491,12.7936,12.4891,12.6322,2369800.0],["2002-10-14",12.7106,13.0612,12.4799,13.0612,1885500.0],["2002-10-15",13.112,13.5411,13.0797,13.3796,2051100.0],["2002-10-16",13.4488,13.4488,12.6137,12.8721,2668000.0],["2002-10-17",12.9828,13.2412,12.9828,13.2319,2613000.0],["2002-10-18",13.3565,13.3565,12.8582,13.0059,2484300.0],["2002-10-21",13.1258,13.1258,12.6552,13.0474,2462800.0],["2002-10-22",13.172,13.172,12.6414,12.7936,2201500.0],["2002-10-23",12.8952,13.2412,12.8352,13.1258,3138100.0],["2002-10-24",13.2642,13.841,13.2642,13.5318,4189400.0],["2002-10-25",13.7025,14.3023,12.9736,13.1489,2387300.0],["2002-10-28",13.2642,13.7856,13.0474,13.4303,2436800.0],["2002-10-29",13.5272,13.5272,12.9966,13.0751,2634100.0],["2002-10-30",13.2319,13.6795,13.2319,13.6056,3193200.0],["2002-10-31",13.7562,13.8951,13.3625,13.4551,1891400.0],["2002-11-01",13.4551,14.1452,13.2652,14.1036,1839300.0],["2002-11-04",14.2657,14.2888,13.7747,13.8534,2423500.0],["2002-11-05",13.8534,14.2194,13.5941,14.2147,2608600.0],["2002-11-06",14.4185,14.7752,14.2842,14.6825,3297300.0],["2002-11-07",14.7288,14.7983,14.1267,14.1314,1810300.0],["2002-11-08",14.136,14.4278,14.1267,14.2425,1576300.0],["2002-11-11",14.261,14.4463,13.997,14.0063,1485700.0],["2002-11-12",14.2194,14.2425,13.9137,14.0156,1185700.0],["2002-11-13",14.0109,14.2657,13.432,13.5848,2296700.0],["2002-11-14",13.6867,14.0433,13.6172,14.0248,1984100.0],["2002-11-15",14.0295,14.1221,13.7145,14.0526,1459200.0],["2002-11-18",14.1916,14.2194,13.784,14.0109,1166900.0],["2002-11-19",14.0156,14.1916,13.8442,13.872,994200.0],["2002-11-20",13.8951,14.5204,13.8951,14.4139,1389000.0],["2002-11-21",14.4185,14.9326,14.4185,14.7381,1364900.0],["2002-11-22",14.7752,14.7752,14.3398,14.5853,1500900.0],["2002-11-25",14.7288,14.7891,14.4509,14.7149,1727700.0],["2002-11-26",14.4278,14.7057,14.3815,14.3861,1359800.0],["2002-11-27",14.6177,14.7613,14.4324,14.7242,1064900.0],["2002-11-29",14.9928,15.2152,14.8724,15.1642,978400.0],["2002-12-02",15.2569,15.7478,15.1318,15.6876,1619700.0],["2002-12-03",15.7015,15.9192,15.4468,15.6089,2132400.0],["2002-12-04",15.1966,15.331,15.0531,15.1874,1437100.0],["2002-12-05",15.192,15.3865,14.8771,14.8956,2211600.0],["2002-12-06",14.8956,15.4792,14.7335,15.3865,1546800.0],["2002-12-09",15.4097,15.6181,15.0114,15.0531,1626600.0],["2002-12-10",14.9836,15.2476,14.752,15.104,1803500.0],["2002-12-11",15.1086,15.3495,14.8029,15.0809,1965800.0],["2002-12-12",15.1318,15.4977,15.0299,15.4143,2897600.0],["2002-12-13",15.3356,15.5162,15.1318,15.2198,1968500.0],["2002-12-16",15.2846,15.4931,15.2244,15.4931,2293600.0],["2002-12-17",15.4977,15.5579,14.9882,15.0531,1451100.0],["2002-12-18",15.0531,15.2244,14.7705,15.0299,1774800.0],["2002-12-19",15.0299,15.2615,14.8215,14.8261,2272200.0],["2002-12-20",15.0531,15.5625,14.8354,15.5625,2482100.0],["2002-12-23",15.4699,15.7339,15.2383,15.7061,1457600.0],["2002-12-24",15.7247,15.7386,15.456,15.5162,434100.0],["2002-12-26",15.4931,15.6876,15.243,15.2893,687100.0],["2002-12-27",15.2893,15.4329,14.891,14.9234,1079600.0],["2002-12-30",15.0994,15.2291,14.7752,14.8168,1371100.0],["2002-12-31",14.8215,14.9234,14.6269,14.9095,1067500.0],["2003-01-02",15.1457,15.5162,15.0299,15.4606,1769700.0],["2003-01-03",15.4236,15.5579,15.0716,15.0762,1476000.0],["2003-01-06",15.0438,15.0762,14.8215,14.8307,1942400.0],["2003-01-07",14.8354,14.8354,13.9831,14.1591,2753300.0],["2003-01-08",13.9878,14.3027,13.8812,14.0572,2233800.0],["2003-01-09",14.1777,14.3815,14.1175,14.3351,2618500.0],["2003-01-10",14.3398,14.3954,14.0202,14.1869,1785400.0],["2003-01-13",14.0989,14.1036,13.7793,14.0202,2025700.0],["2003-01-14",13.872,14.1267,13.6867,13.8118,2270000.0],["2003-01-15",13.9646,14.0804,13.8303,13.96,4292400.0],["2003-01-16",14.0711,14.5389,14.0248,14.5204,3325100.0],["2003-01-17",14.4046,14.4834,14.173,14.3537,1675900.0],["2003-01-21",14.3583,14.3583,13.8025,13.8303,1472000.0],["2003-01-22",13.8349,14.1591,13.3856,14.0341,2975100.0],["2003-01-23",14.0387,14.3351,13.9183,14.2796,1743000.0],["2003-01-24",14.2657,14.3583,13.7099,13.8673,1805300.0],["2003-01-27",13.6867,13.7886,13.117,13.2143,1789200.0],["2003-01-28",13.3254,13.7562,13.293,13.5478,1743500.0],["2003-01-29",13.5524,13.9692,13.293,13.9229,2139500.0],["2003-01-30",13.9276,14.3444,13.7747,13.7747,2147000.0],["2003-01-31",13.6867,14.1591,13.6636,14.0156,1639200.0],["2003-02-03",14.0202,14.3583,13.9044,14.2101,1646200.0],["2003-02-04",14.2147,14.5667,13.96,14.4834,1835600.0],["2003-02-05",14.6594,14.8122,14.5111,14.7149,3252800.0],["2003-02-06",14.7731,14.959,14.5964,14.8242,2161400.0],["2003-02-07",14.945,15.0055,14.4105,14.4105,2086600.0],["2003-02-10",14.4151,14.7312,14.3826,14.7312,1806800.0],["2003-02-11",14.9218,14.9636,14.5778,14.6661,1589900.0],["2003-02-12",14.5964,14.8195,14.178,14.2664,1769500.0],["2003-02-13",14.271,14.2943,13.4668,13.6156,4271100.0],["2003-02-14",13.6156,13.8294,13.5365,13.6667,2595400.0],["2003-02-18",13.6667,13.9782,13.504,13.941,2657400.0],["2003-02-19",13.9456,14.02,13.8573,13.9967,2295500.0],["2003-02-20",14.0386,14.4709,13.8294,14.1315,2404200.0],["2003-02-21",14.178,14.5546,14.0944,14.4198,2109400.0],["2003-02-24",14.4244,14.7498,14.285,14.7126,2288400.0],["2003-02-25",14.9218,15.4796,14.3919,14.4941,4163500.0],["2003-02-26",14.5499,14.8986,14.4941,14.6243,2380900.0],["2003-02-27",14.6243,14.8288,14.3454,14.4477,2600700.0],["2003-02-28",14.4755,14.7312,14.2943,14.4198,2058800.0],["2003-03-03",14.4198,14.4848,14.1734,14.2245,1976200.0],["2003-03-04",14.2896,14.3175,14.0339,14.1269,1692300.0],["2003-03-05",14.178,14.2757,13.9456,14.099,1842700.0],["2003-03-06",14.0479,14.3221,13.9596,14.2757,2528400.0],["2003-03-07",14.0851,14.4105,14.0665,14.192,1966000.0],["2003-03-10",14.4198,14.4198,13.7736,13.8247,1726800.0],["2003-03-11",13.7597,13.9921,13.5598,13.5877,2075200.0],["2003-03-12",13.504,13.5691,13.1368,13.2483,3262700.0],["2003-03-13",13.5505,13.597,13.2065,13.4482,2469700.0],["2003-03-14",13.4482,13.5691,13.2948,13.4808,2353700.0],["2003-03-17",13.4808,13.7504,13.3692,13.5458,3037300.0],["2003-03-18",13.5458,14.0386,13.2948,14.0339,3661400.0],["2003-03-19",14.1455,14.2199,13.8619,14.006,2515100.0],["2003-03-20",14.006,14.4384,13.8805,14.3128,2939600.0],["2003-03-21",14.3175,14.3175,13.9363,14.0153,3322900.0],["2003-03-24",14.02,14.2942,13.6853,13.7271,2039500.0],["2003-03-25",13.8294,14.0618,13.769,13.8666,2025700.0],["2003-03-26",13.8666,14.1455,13.6713,13.755,1478800.0],["2003-03-27",13.8526,14.3175,13.7736,14.1362,2907300.0],["2003-03-28",14.0386,14.4012,14.0246,14.2059,1474900.0],["2003-03-31",13.7085,14.2059,13.7085,13.9131,1417200.0],["2003-04-01",14.0153,14.3547,13.8712,14.285,1574300.0],["2003-04-02",14.285,14.364,14.0665,14.364,1737800.0],["2003-04-03",14.364,14.364,13.8619,13.8666,1845800.0],["2003-04-04",14.0386,14.1409,13.8387,13.9828,1743700.0],["2003-04-07",13.9828,14.0339,13.8759,13.8852,1697700.0],["2003-04-08",13.9317,13.9456,13.7225,13.7783,1534700.0],["2003-04-09",13.7969,13.8898,13.6667,13.7643,1403200.0],["2003-04-10",13.8898,14.1687,13.8387,14.1269,1982800.0],["2003-04-11",13.6667,14.178,13.5272,13.8526,3149600.0],["2003-04-14",13.8526,13.9177,13.4389,13.5179,2653200.0],["2003-04-15",13.518,13.518,12.9973,13.0206,4226100.0],["2003-04-16",13.0206,13.1554,12.644,12.6487,3146900.0],["2003-04-17",12.5975,13.0159,12.5278,12.8764,3123900.0],["2003-04-21",12.9229,13.0252,12.7835,12.8997,2331000.0],["2003-04-22",12.8997,13.2483,12.8764,13.1693,2428800.0],["2003-04-23",13.411,13.6202,13.2855,13.4343,4609400.0],["2003-04-24",13.4808,13.5272,13.2623,13.3413,1964200.0],["2003-04-25",13.4575,13.4575,13.1089,13.1833,1642900.0],["2003-04-28",13.2483,13.411,13.0159,13.1228,2047700.0],["2003-04-29",13.1228,13.174,12.9601,13.002,2451900.0],["2003-04-30",13.002,13.2344,12.8765,13.0159,2948000.0],["2003-05-01",13.0696,13.1209,12.8782,13.0276,1954900.0],["2003-05-02",13.1163,13.3496,12.8362,13.2049,1686300.0],["2003-05-05",13.1303,13.485,13.1303,13.415,1870800.0],["2003-05-06",13.4663,13.6764,13.3683,13.401,2244400.0],["2003-05-07",13.401,13.7417,13.2236,13.611,2596600.0],["2003-05-08",13.6437,13.8771,13.5317,13.7324,2461200.0],["2003-05-09",13.7977,13.9424,13.611,13.8818,1443300.0],["2003-05-12",13.9004,14.2085,13.7137,13.9331,2143800.0],["2003-05-13",13.9331,14.2832,13.6904,13.9891,3610300.0],["2003-05-14",14.0358,14.2645,13.8771,14.1712,2801200.0],["2003-05-15",14.2178,14.2925,14.0498,14.2365,1983100.0],["2003-05-16",13.9518,14.3532,13.8444,14.3252,2636800.0],["2003-05-19",14.3252,14.3252,14.1292,14.1338,2152200.0],["2003-05-20",14.1898,14.2272,13.9565,14.0498,1884800.0],["2003-05-21",13.9658,15.1,13.9658,14.89,4211200.0],["2003-05-22",14.8947,15.1187,14.6286,14.9367,3251400.0],["2003-05-23",14.9367,15.2261,14.8433,15.1654,2218800.0],["2003-05-27",15.128,15.6275,15.0674,15.5201,2435600.0],["2003-05-28",15.5201,15.5575,15.1701,15.3614,2213600.0],["2003-05-29",15.3614,15.3614,14.9833,15.0067,3204900.0],["2003-05-30",15.1,15.5435,15.0674,15.4268,1718900.0],["2003-06-02",15.4268,15.5481,15.3101,15.3241,1624500.0],["2003-06-03",15.4268,15.4268,14.9647,15.2634,1484500.0],["2003-06-04",15.7302,15.7535,15.3521,15.5108,2547200.0],["2003-06-05",15.5108,15.8235,15.2868,15.8142,3087700.0],["2003-06-06",15.8469,16.0569,15.7395,15.8795,3130800.0],["2003-06-09",15.7302,16.1503,15.6181,16.0336,2355100.0],["2003-06-10",16.0336,16.2483,16.0336,16.2016,1829300.0],["2003-06-11",16.2063,16.7851,16.1269,16.7757,2841100.0],["2003-06-12",16.7757,16.8738,16.239,16.463,2686500.0],["2003-06-13",16.463,16.463,15.9169,16.1316,2420000.0],["2003-06-16",16.1363,16.1363,15.7068,16.0242,3091400.0],["2003-06-17",15.9402,16.3603,15.8329,15.8749,2349500.0],["2003-06-18",15.8749,15.9496,15.5108,15.7722,4013800.0],["2003-06-19",15.7489,16.2623,15.6928,15.9776,2227300.0],["2003-06-20",16.1503,16.2903,15.8422,15.8749,1952300.0],["2003-06-23",15.8749,16.0476,15.8002,15.8749,1607900.0],["2003-06-24",15.8795,16.0989,15.8282,15.8889,1362400.0],["2003-06-25",15.9496,16.365,15.8329,15.9169,2054500.0],["2003-06-26",15.8936,16.0476,15.6135,15.8189,5089900.0],["2003-06-27",15.8189,16.0009,15.7255,15.7255,1761900.0],["2003-06-30",15.7769,15.9169,15.6182,15.6695,2066300.0],["2003-07-01",15.6695,15.7302,15.3988,15.6275,2714500.0],["2003-07-02",15.6275,15.9729,15.3801,15.6135,2285200.0],["2003-07-03",15.5901,15.8935,15.3708,15.5108,1940100.0],["2003-07-07",15.5155,15.5155,15.1934,15.2587,2423100.0],["2003-07-08",15.2587,15.5855,15.1094,15.3754,1720500.0],["2003-07-09",15.3801,15.7815,15.3801,15.6135,2350100.0],["2003-07-10",15.6182,15.6228,14.9413,15.1607,2754000.0],["2003-07-11",15.1607,15.3568,15.0767,15.3474,1502000.0],["2003-07-14",15.3474,15.4034,14.8713,14.9927,2635000.0],["2003-07-15",15.0767,15.2167,14.848,14.9647,1484300.0],["2003-07-16",14.9647,15.1,14.6379,14.7733,1572900.0],["2003-07-17",14.7733,15.142,14.3905,14.9367,2578500.0],["2003-07-18",15.0767,15.5248,14.9227,15.4595,2582700.0],["2003-07-21",15.4594,15.6415,15.1234,15.2261,1781300.0],["2003-07-22",15.2261,15.5761,14.9647,14.974,1661200.0],["2003-07-23",15.1701,15.3148,14.4932,14.82,2507100.0],["2003-07-24",14.8246,15.2167,14.5726,14.708,2585500.0],["2003-07-25",14.7126,14.9693,14.6053,14.9507,1906100.0],["2003-07-28",14.9553,15.0814,14.6473,14.8246,2870900.0],["2003-07-29",14.7079,14.876,14.2738,14.3532,2814400.0],["2003-07-30",14.3579,14.5819,14.2645,14.5352,2154400.0],["2003-07-31",14.5938,14.9733,14.3361,14.7156,2103300.0],["2003-08-01",14.5844,14.8281,14.4205,14.7859,1809200.0],["2003-08-04",14.7906,14.7999,14.219,14.4205,2421200.0],["2003-08-05",14.4345,14.561,14.1487,14.1768,1565200.0],["2003-08-06",14.3174,14.636,14.1675,14.5798,2206000.0],["2003-08-07",14.5844,15.3012,14.5282,15.2966,2928300.0],["2003-08-08",15.4465,15.4605,15.1185,15.4277,2582100.0],["2003-08-11",15.4324,15.662,14.8983,15.4371,2594700.0],["2003-08-12",15.4137,15.5074,15.1654,15.4324,1774100.0],["2003-08-13",15.4324,15.6011,15.2685,15.4605,1282500.0],["2003-08-14",15.4652,15.573,15.0342,15.4184,2712600.0],["2003-08-15",15.5542,15.6245,15.3668,15.4886,939500.0],["2003-08-18",15.6292,15.6948,15.4933,15.6339,1121100.0],["2003-08-19",15.7323,15.7323,15.4277,15.5589,1016000.0],["2003-08-20",15.4699,15.915,15.4418,15.84,1324600.0],["2003-08-21",16.0696,16.0836,15.8353,16.004,1789700.0],["2003-08-22",16.0555,16.0602,15.6245,15.6339,1356600.0],["2003-08-25",15.5964,15.6479,15.423,15.5074,1250800.0],["2003-08-26",15.5121,15.5121,15.2778,15.4652,1819700.0],["2003-08-27",15.4699,15.737,15.156,15.3106,2146000.0],["2003-08-28",15.3153,15.7885,15.2544,15.6339,3321900.0],["2003-08-29",15.6339,15.6807,15.32,15.6761,1398100.0],["2003-09-02",15.2075,15.5074,15.2075,15.4746,3531300.0],["2003-09-03",15.5308,15.5308,15.2872,15.3949,2537400.0],["2003-09-04",15.4324,15.4324,14.9686,15.1232,2676600.0],["2003-09-05",15.0389,15.1935,14.7812,15.0201,2097400.0],["2003-09-08",15.0857,15.3153,15.0623,15.2216,1892400.0],["2003-09-09",15.2216,15.2216,14.8515,14.8702,2348600.0],["2003-09-10",14.8702,14.992,14.6547,14.7203,2337100.0],["2003-09-11",14.7812,14.8327,14.5142,14.6407,2087000.0],["2003-09-12",14.6407,14.65,14.4205,14.5985,1575300.0],["2003-09-15",14.6032,14.7203,14.4486,14.5142,1271700.0],["2003-09-16",14.5188,14.5938,14.4814,14.5657,1833500.0],["2003-09-17",14.5657,14.6079,14.2752,14.3596,1314300.0],["2003-09-18",14.3642,14.6828,14.1675,14.5844,3625800.0],["2003-09-19",14.5844,14.8468,14.397,14.8234,2939600.0],["2003-09-22",14.8281,14.8515,14.383,14.4767,3691400.0],["2003-09-23",14.3596,14.5329,14.294,14.397,1937300.0],["2003-09-24",14.6828,14.8515,14.308,14.4626,6429600.0],["2003-09-25",14.4298,14.5142,14.1066,14.2143,2540300.0],["2003-09-26",14.0785,14.1487,13.699,13.8723,3037400.0],["2003-09-29",13.877,14.0925,13.8442,13.9332,2262500.0],["2003-09-30",13.9379,14.0831,13.6193,13.8629,2326500.0],["2003-10-01",13.9145,14.3502,13.8395,14.2987,2976000.0],["2003-10-02",14.2424,14.383,14.1722,14.3268,2346400.0],["2003-10-03",14.4298,14.725,14.2799,14.5891,2286800.0],["2003-10-06",14.547,14.7437,14.4767,14.5376,1194600.0],["2003-10-07",14.5376,14.5376,14.1956,14.4533,1968000.0],["2003-10-08",14.4392,14.7437,14.397,14.547,1574000.0],["2003-10-09",14.547,14.6407,14.4345,14.547,1891200.0],["2003-10-10",14.5235,14.8468,14.4392,14.6547,2511300.0],["2003-10-13",14.6594,14.6875,14.3596,14.397,1527700.0],["2003-10-14",14.4017,14.4907,14.2659,14.3361,1941900.0],["2003-10-15",14.3408,14.3408,14.0457,14.1206,1813700.0],["2003-10-16",14.0738,14.3877,14.0691,14.2565,1471100.0],["2003-10-17",14.2565,14.2565,14.0082,14.0129,1805200.0],["2003-10-20",14.055,14.0831,13.8208,13.9613,2123900.0],["2003-10-21",14.0082,14.2752,14.0082,14.1722,2758100.0],["2003-10-22",14.1722,14.1722,13.5631,13.6709,4531300.0],["2003-10-23",13.9379,13.9379,13.46,13.5397,3541500.0],["2003-10-24",13.4928,13.4975,13.1508,13.2117,2516800.0],["2003-10-27",13.2305,13.3991,13.1227,13.1274,2218100.0],["2003-10-28",13.1649,13.2773,13.0009,13.1836,3450400.0],["2003-10-29",13.1836,13.282,12.6448,12.6964,5979700.0],["2003-10-30",12.7975,13.0845,12.6564,13.0469,5222000.0],["2003-10-31",13.0516,13.3998,12.8305,13.2963,4004000.0],["2003-11-03",13.2963,13.3386,13.1222,13.1739,3285500.0],["2003-11-04",13.1739,13.4751,12.9387,13.4468,4974300.0],["2003-11-05",13.4515,13.6209,13.4092,13.5927,2343600.0],["2003-11-06",13.6444,13.7621,13.4751,13.7244,2333600.0],["2003-11-07",13.7856,13.8515,13.6444,13.8232,1919900.0],["2003-11-10",13.8279,13.8797,13.6585,13.6821,2118300.0],["2003-11-11",13.6397,13.7056,13.5127,13.6821,1310600.0],["2003-11-12",13.6256,13.8091,13.6021,13.795,1298400.0],["2003-11-13",13.8938,13.9738,13.7291,13.8703,2563400.0],["2003-11-14",13.875,14.0491,13.795,13.9503,1738300.0],["2003-11-17",13.9503,13.9503,13.5786,13.6444,2107900.0],["2003-11-18",13.6915,13.7338,13.5033,13.5456,3021800.0],["2003-11-19",13.6209,13.6444,13.4703,13.5786,1614200.0],["2003-11-20",13.5033,13.7432,13.4986,13.5268,1509100.0],["2003-11-21",13.508,13.5503,13.2916,13.4092,2463600.0],["2003-11-24",13.4092,13.4374,13.1786,13.3433,2043600.0],["2003-11-25",13.268,13.4092,13.268,13.3292,3220800.0],["2003-11-26",13.3151,13.6491,13.3151,13.5692,2060300.0],["2003-11-28",13.5221,13.6256,13.5174,13.5786,1047200.0],["2003-12-01",13.6303,13.7432,13.5268,13.6115,2010900.0],["2003-12-02",13.6538,13.8891,13.6397,13.8797,2364700.0],["2003-12-03",14.1714,14.1714,13.5221,13.5786,2689800.0],["2003-12-04",13.6209,14.2231,13.5503,13.922,3055300.0],["2003-12-05",13.9267,14.209,13.9032,14.1808,2370500.0],["2003-12-08",14.1149,14.3361,13.9832,14.2937,1717100.0],["2003-12-09",14.3502,14.416,14.2137,14.289,1595100.0],["2003-12-10",14.2608,14.4113,14.0444,14.1149,2253500.0],["2003-12-11",14.162,14.1667,13.9503,14.129,1847200.0],["2003-12-12",14.1667,14.6466,14.0914,14.576,2071700.0],["2003-12-15",14.576,14.5995,14.3267,14.3502,1832100.0],["2003-12-16",14.3125,14.5666,14.3078,14.3878,1954200.0],["2003-12-17",14.3596,14.3831,14.1526,14.2796,2453500.0],["2003-12-18",14.3031,15.15,14.3031,15.1171,4178500.0],["2003-12-19",15.0936,15.183,14.7877,14.9148,2851600.0],["2003-12-22",14.8677,15.1688,14.783,15.1406,2256700.0],["2003-12-23",15.1406,15.1406,14.7407,14.8301,2162600.0],["2003-12-24",14.8442,15.1877,14.8348,15.1782,893100.0],["2003-12-26",15.15,15.1971,15.0089,15.07,643000.0],["2003-12-29",15.1265,15.31,14.9948,15.2865,1520400.0],["2003-12-30",15.3147,15.5641,15.2629,15.3194,1362600.0],["2003-12-31",15.3194,15.4088,15.0277,15.1312,1621400.0],["2004-01-02",15.103,15.2535,14.8818,14.9618,1370900.0],["2004-01-05",14.943,15.4041,14.8489,15.3618,1835600.0],["2004-01-06",15.2912,15.5264,15.2535,15.3759,2649500.0],["2004-01-07",15.3194,15.3241,14.9665,15.0559,1571200.0],["2004-01-08",15.1265,15.3947,14.9853,15.3382,1737000.0],["2004-01-09",15.1594,15.9499,15.15,15.5782,3977200.0],["2004-01-12",15.5264,15.5594,15.3382,15.3853,1953500.0],["2004-01-13",15.597,15.8558,15.4841,15.4888,2208300.0],["2004-01-14",15.5311,15.6017,15.2582,15.2912,1405100.0],["2004-01-15",15.4041,15.4982,15.0936,15.1124,1690600.0],["2004-01-16",15.1877,15.6205,15.1265,15.5405,2590000.0],["2004-01-20",15.597,16.1004,15.597,16.0628,3459000.0],["2004-01-21",16.1381,16.4439,16.0251,16.3357,3029400.0],["2004-01-22",16.3027,16.4627,15.8558,16.2557,2408000.0],["2004-01-23",16.5145,17.112,16.5145,16.872,5532100.0],["2004-01-26",16.6556,17.1261,16.538,16.8956,2967000.0],["2004-01-27",16.8956,17.192,16.7356,16.8485,2524100.0],["2004-01-28",16.8485,17.032,16.6368,16.9756,3560800.0],["2004-01-29",17.0085,17.0744,16.6274,16.7262,3025800.0],["2004-01-30",16.7027,16.825,16.3968,16.5051,1684500.0],["2004-02-02",16.3733,16.9473,16.3733,16.8579,2434100.0],["2004-02-03",16.585,16.7497,16.3827,16.7027,2717300.0],["2004-02-04",16.6603,16.8956,16.538,16.6791,1873100.0],["2004-02-05",16.6957,16.8514,16.1575,16.4502,2359400.0],["2004-02-06",16.3322,16.639,16.3228,16.4408,1827900.0],["2004-02-09",16.2378,16.6626,16.2378,16.3794,3713600.0],["2004-02-10",16.4502,16.639,16.3133,16.5588,3719800.0],["2004-02-11",16.521,17.0166,16.4691,16.842,3226200.0],["2004-02-12",17.0402,17.7672,17.0402,17.4368,4967300.0],["2004-02-13",17.3707,17.4273,16.7193,17.0874,2625800.0],["2004-02-17",17.2055,17.4226,17.0261,17.2196,2235800.0],["2004-02-18",17.2999,17.4273,17.0544,17.0591,2502700.0],["2004-02-19",17.1535,17.2857,16.9317,17.0072,2032300.0],["2004-02-20",17.1488,17.3235,16.8326,16.993,2000800.0],["2004-02-23",17.0402,17.1299,16.875,17.0166,1753000.0],["2004-02-24",17.0402,17.5123,17.0166,17.2998,2857600.0],["2004-02-25",17.2999,17.55,17.2479,17.4604,2521900.0],["2004-02-26",17.4651,17.6916,17.3707,17.6208,1817400.0],["2004-02-27",17.3423,17.838,17.3423,17.7577,2781300.0],["2004-03-01",17.8427,18.3525,17.7483,18.1353,2484500.0],["2004-03-02",18.1401,18.3006,18.0504,18.0646,2189100.0],["2004-03-03",18.0598,18.0598,17.5595,17.9607,2146900.0],["2004-03-04",17.9041,17.9371,17.5972,17.6964,2247700.0],["2004-03-05",17.7247,17.9229,17.5406,17.602,2511100.0],["2004-03-08",17.7011,17.8899,17.5311,17.5972,1538700.0],["2004-03-09",17.4792,17.5217,17.2763,17.4651,2090400.0],["2004-03-10",17.4415,17.4651,16.7145,16.8798,2553600.0],["2004-03-11",16.8798,17.0733,16.5305,16.5871,2639800.0],["2004-03-12",16.7806,16.8467,16.5682,16.7145,2205100.0],["2004-03-15",16.7712,16.96,16.6862,16.7806,2847700.0],["2004-03-16",16.875,16.875,16.5918,16.6815,1691000.0],["2004-03-17",16.993,17.4981,16.8184,17.4604,3165400.0],["2004-03-18",17.7011,17.8993,17.5925,17.7955,3308000.0],["2004-03-19",17.7105,17.7483,17.1535,17.1771,2876600.0],["2004-03-22",17.0166,17.1205,16.8042,16.993,2066500.0],["2004-03-23",16.993,17.0922,16.5541,16.7476,2844500.0],["2004-03-24",16.7476,16.9458,16.049,16.2189,3016000.0],["2004-03-25",16.2614,16.5399,16.2142,16.3888,2043000.0],["2004-03-26",16.3322,16.875,16.3227,16.5918,1691100.0],["2004-03-29",16.6343,16.7193,16.4172,16.5116,1659400.0],["2004-03-30",16.5116,17.1252,16.5068,17.0544,2257700.0],["2004-03-31",17.111,17.3565,16.875,17.2196,2464400.0],["2004-04-01",17.2149,17.2527,16.5541,16.7381,2931500.0],["2004-04-02",16.7429,16.9175,16.5352,16.875,1910200.0],["2004-04-05",16.757,16.9081,16.6437,16.8561,1113900.0],["2004-04-06",16.7193,16.9411,16.5918,16.6107,1449900.0],["2004-04-07",16.606,16.8798,16.1764,16.6721,3081400.0],["2004-04-08",16.8042,16.9364,16.5824,16.9128,2074100.0],["2004-04-12",16.993,17.5123,16.993,17.3707,2249900.0],["2004-04-13",17.4179,17.4604,16.9128,16.9222,1592100.0],["2004-04-14",16.8845,17.0638,16.757,16.842,1385600.0],["2004-04-15",16.8514,17.196,16.8373,17.1583,1566300.0],["2004-04-16",17.1724,17.3565,17.0261,17.3329,1779000.0],["2004-04-19",17.3707,17.5689,17.2291,17.3518,1925100.0],["2004-04-20",17.3329,17.3848,17.0166,17.0166,1985600.0],["2004-04-21",16.96,16.96,16.6579,16.8892,1928900.0],["2004-04-22",16.9175,17.4651,16.8845,17.3707,1893200.0],["2004-04-23",17.3707,17.3754,17.1677,17.3471,2841100.0],["2004-04-26",17.4415,17.5925,17.2243,17.2527,1401500.0],["2004-04-27",17.7011,18.3478,17.6964,18.0646,4502000.0],["2004-04-28",17.9701,18.2628,17.6067,17.6775,3033200.0],["2004-04-29",17.6775,17.6775,16.9222,17.1346,3111700.0],["2004-04-30",17.2763,17.4556,16.8514,17.314,2666100.0],["2004-05-03",17.314,17.7719,17.1866,17.7577,2140500.0],["2004-05-04",17.7577,17.838,17.3423,17.7152,2049600.0],["2004-05-05",16.9222,17.6492,16.757,17.6492,4547600.0],["2004-05-06",17.59,17.7841,17.3674,17.5379,2228000.0],["2004-05-07",17.5426,17.6089,16.875,16.9981,1712300.0],["2004-05-10",16.6904,16.8324,16.2405,16.5057,2875300.0],["2004-05-11",16.6193,16.7708,16.3542,16.5388,2571300.0],["2004-05-12",16.4915,16.9318,16.3305,16.7046,2771900.0],["2004-05-13",16.6099,16.7708,16.5625,16.6099,1914400.0],["2004-05-14",16.643,16.9981,16.3968,16.733,1469000.0],["2004-05-17",16.5956,17.0455,16.5956,16.8324,2165300.0],["2004-05-18",16.8608,16.8703,16.2121,16.4157,2856900.0],["2004-05-19",16.4536,16.6241,16.0985,16.2642,2670900.0],["2004-05-20",16.3116,16.4441,16.0653,16.1174,2145700.0],["2004-05-21",16.1648,16.2784,15.9328,16.0227,2175400.0],["2004-05-24",16.0985,16.6761,15.9186,16.5294,2968900.0],["2004-05-25",16.5294,16.8513,16.3826,16.6903,1940300.0],["2004-05-26",16.643,16.7708,16.1695,16.2311,2867800.0],["2004-05-27",16.2027,16.2027,15.8665,15.9706,2974500.0],["2004-05-28",15.9233,16.2405,15.9044,16.1127,1768800.0],["2004-06-01",16.3068,16.4489,16.1648,16.2405,2477400.0],["2004-06-02",16.3352,16.3684,16.0322,16.3021,2205300.0],["2004-06-03",16.2974,16.5246,15.9612,15.9612,1684400.0],["2004-06-04",15.9612,16.1174,15.8381,15.9991,2071200.0],["2004-06-07",16.0038,16.3968,15.9091,16.3684,2141800.0],["2004-06-08",16.5104,16.7282,16.2737,16.3589,2721400.0],["2004-06-09",16.3494,16.3589,15.9896,16.1601,2720900.0],["2004-06-10",16.2879,16.4205,16.1695,16.3826,2287300.0],["2004-06-14",16.3447,16.5483,16.2737,16.2832,1530600.0],["2004-06-15",16.4063,16.7708,16.3352,16.7235,2710200.0],["2004-06-16",16.9271,17.1875,16.9082,17.1402,2337200.0],["2004-06-17",17.2112,17.5332,17.1165,17.4006,3259600.0],["2004-06-18",17.429,17.5142,17.1212,17.358,2390900.0],["2004-06-21",17.2633,17.3911,17.178,17.1922,1804200.0],["2004-06-22",17.178,17.4479,17.1733,17.3674,2073900.0],["2004-06-23",17.3674,17.6089,17.1923,17.4716,2483400.0],["2004-06-24",17.4811,17.4953,17.2349,17.2917,2050800.0],["2004-06-25",17.2349,17.59,17.2349,17.59,3093200.0],["2004-06-28",17.5331,17.5852,17.2964,17.3627,2688900.0],["2004-06-29",17.3296,17.6137,17.178,17.5568,2045500.0],["2004-06-30",17.5332,17.8599,17.519,17.8267,2049700.0],["2004-07-01",17.8315,17.9262,17.7226,17.8267,2305600.0],["2004-07-02",17.8267,17.9498,17.5758,17.8646,1903200.0],["2004-07-06",17.9593,18.0161,17.7936,17.8977,1536500.0],["2004-07-07",17.8977,18.2008,17.7794,18.2008,2492600.0],["2004-07-08",18.1818,18.2955,17.8883,18.0303,2282100.0],["2004-07-09",18.035,18.3191,17.7936,18.2955,2215900.0],["2004-07-12",18.2529,18.2813,18.0161,18.1771,1501500.0],["2004-07-13",18.0019,18.2197,17.9072,18.0966,1527200.0],["2004-07-14",18.1013,18.428,18.0587,18.3854,2252100.0],["2004-07-15",18.4091,18.8921,18.2481,18.8589,3317800.0],["2004-07-16",18.9394,19.1051,18.7216,19.0152,2982100.0],["2004-07-19",19.0483,19.1998,18.8494,19.0388,2130000.0],["2004-07-20",18.7737,18.8873,18.5417,18.7926,2333000.0],["2004-07-21",18.8163,19.1525,18.4943,18.5133,2042100.0],["2004-07-22",18.4896,18.84,18.3712,18.769,2641000.0],["2004-07-23",18.6553,18.7926,18.4044,18.6032,2053600.0],["2004-07-26",18.608,18.8873,18.2102,18.447,1857600.0],["2004-07-27",18.4422,18.7358,18.3381,18.5748,1941700.0],["2004-07-28",18.6506,18.911,18.6174,18.7216,1925200.0],["2004-07-29",18.9157,18.9157,18.5417,18.7405,3003700.0],["2004-07-30",19.0104,19.2993,18.8921,19.0814,2738000.0],["2004-08-02",19.0814,19.2945,18.9394,19.0388,2787800.0],["2004-08-03",19.214,19.4318,19.1525,19.304,2049000.0],["2004-08-04",19.3655,19.3892,18.9489,19.0388,2972900.0],["2004-08-05",18.9937,19.1647,18.7943,18.8513,3062900.0],["2004-08-06",18.8275,18.8418,18.1153,18.2292,2616700.0],["2004-08-09",18.3479,18.8655,18.272,18.6946,1808400.0],["2004-08-10",18.7895,18.9462,18.6471,18.6946,2015800.0],["2004-08-11",18.6471,18.7895,18.5141,18.6993,2767500.0],["2004-08-12",18.6376,18.8513,18.3954,18.4144,2436200.0],["2004-08-13",18.4714,18.7041,18.3717,18.4952,1964500.0],["2004-08-16",18.4999,18.7231,18.4287,18.6234,2008700.0],["2004-08-17",18.6233,18.6233,18.2625,18.2815,2365700.0],["2004-08-18",18.3289,18.4999,18.234,18.3717,2566300.0],["2004-08-19",18.4477,18.9177,18.4334,18.5189,2587900.0],["2004-08-20",18.6376,19.008,18.6281,18.6851,2633900.0],["2004-08-23",18.7326,18.7943,18.3669,18.4049,1335600.0],["2004-08-24",18.2815,18.3622,18.0725,18.3147,2246000.0],["2004-08-25",18.3147,18.5094,18.2292,18.4239,2097200.0],["2004-08-26",18.4239,18.8038,18.2435,18.7468,1654900.0],["2004-08-27",18.8038,18.9747,18.7278,18.7943,1474500.0],["2004-08-30",18.8275,18.9415,18.4239,18.4809,1348900.0],["2004-08-31",18.5664,18.7895,18.5379,18.6756,1541600.0],["2004-09-01",18.6756,19.2074,18.5426,19.1172,2693200.0],["2004-09-02",19.1789,19.2786,19.0317,19.2122,2113300.0],["2004-09-03",19.2169,19.6158,19.1552,19.6015,1863800.0],["2004-09-07",19.6015,19.6015,19.2644,19.3261,1541600.0],["2004-09-08",19.2549,19.4686,19.0887,19.3594,1239900.0],["2004-09-09",19.3973,19.8579,19.3641,19.7202,2414000.0],["2004-09-10",19.7202,19.7535,19.3736,19.5113,1446800.0],["2004-09-13",19.6822,19.8484,19.6395,19.7962,1690800.0],["2004-09-14",19.839,20.0906,19.592,19.8627,2868000.0],["2004-09-15",19.8105,20.0764,19.4543,19.801,2398500.0],["2004-09-16",19.7535,19.8484,19.4828,19.6633,1510800.0],["2004-09-17",19.7582,20.1903,19.7582,20.1049,2427600.0],["2004-09-20",20.1049,20.5085,20.1049,20.1761,2824500.0],["2004-09-21",20.1761,20.556,20.0099,20.5322,2070600.0],["2004-09-22",20.4658,20.6652,20.2711,20.5085,2419700.0],["2004-09-23",20.3708,20.3755,20.0431,20.2426,2261500.0],["2004-09-24",20.2426,20.6652,20.0574,20.499,2352800.0],["2004-09-27",20.5607,20.6937,20.2188,20.3803,1940300.0],["2004-09-28",20.6319,21.0261,20.4942,20.9358,2963000.0],["2004-09-29",20.7981,20.9073,20.404,20.6034,3514200.0],["2004-09-30",20.6034,20.8741,20.5132,20.7601,2529800.0],["2004-10-01",20.7411,21.3157,20.6224,21.1638,2349700.0],["2004-10-04",21.1685,21.349,20.8029,20.9311,2177600.0],["2004-10-05",21.0118,21.1828,20.8456,20.9168,1972300.0],["2004-10-06",21.0071,21.3917,21.0023,21.3157,2573900.0],["2004-10-07",21.3964,21.5104,20.9928,21.2302,2945100.0],["2004-10-08",21.2302,21.4866,21.0308,21.254,1783500.0],["2004-10-11",21.311,21.3205,20.6699,20.7032,2608600.0],["2004-10-12",20.6557,20.8789,20.328,20.366,1957000.0],["2004-10-13",20.366,20.3708,19.8484,20.1951,3059500.0],["2004-10-14",20.2996,20.6557,20.2378,20.404,2397700.0],["2004-10-15",20.6082,20.6177,20.1856,20.3755,1846100.0],["2004-10-18",20.3755,20.5227,19.8674,19.8959,2386700.0],["2004-10-19",19.8247,20.1666,19.687,19.9434,2440500.0],["2004-10-20",20.0859,20.7839,20.0384,20.6319,3266600.0],["2004-10-21",20.7269,21.273,20.6462,20.9358,2997700.0],["2004-10-22",20.8219,21.1685,20.5987,20.6034,2125400.0],["2004-10-25",20.6557,20.6604,20.1666,20.5037,2464600.0],["2004-10-26",20.6319,20.9881,20.5892,20.9881,1962400.0],["2004-10-27",20.9169,21.2445,20.1903,20.4183,3529900.0],["2004-10-28",20.1096,20.442,19.5493,19.9197,4923100.0],["2004-10-29",19.9197,20.5655,19.7582,20.3375,2533600.0],["2004-11-01",20.4895,20.8504,20.0526,20.1761,3240300.0],["2004-11-02",20.1761,20.1761,19.6822,19.7202,3066300.0],["2004-11-03",20.0384,20.518,19.801,20.1998,4137000.0],["2004-11-04",20.2022,20.4403,19.9594,20.0975,2868600.0],["2004-11-05",20.2593,20.2974,19.9022,20.0927,3281000.0],["2004-11-08",19.7642,19.9784,19.1404,19.4023,4108200.0],["2004-11-09",19.2833,19.5594,19.0452,19.3785,3160600.0],["2004-11-10",19.369,19.9165,19.2928,19.7118,3247000.0],["2004-11-11",19.7166,19.8356,19.4928,19.6213,2181200.0],["2004-11-12",19.6404,20.1213,19.5975,20.0737,2788900.0],["2004-11-15",19.9689,19.9832,19.2023,19.5404,3044900.0],["2004-11-16",19.588,19.7785,19.588,19.6309,2077600.0],["2004-11-17",19.6642,20.1165,19.5166,20.1022,3089000.0],["2004-11-18",20.1022,20.5926,20.0927,20.5498,3454200.0],["2004-11-19",20.8069,20.9021,20.5736,20.764,2398900.0],["2004-11-22",20.764,20.8545,20.5355,20.7879,2165500.0],["2004-11-23",20.7879,21.2116,20.7688,21.0259,2439100.0],["2004-11-24",21.0259,21.3449,20.7164,21.2783,1878200.0],["2004-11-26",21.3068,21.5592,21.2592,21.3163,668700.0],["2004-11-29",21.4021,21.4211,20.8117,21.1116,1771800.0],["2004-11-30",21.1116,21.2925,20.9926,21.1069,2379400.0],["2004-12-01",20.9973,21.0021,20.0356,20.1689,3744200.0],["2004-12-02",20.0451,20.0498,19.3547,19.6451,4437800.0],["2004-12-03",19.6451,20.1308,19.5737,19.9689,3158900.0],["2004-12-06",20.1165,20.1974,19.7166,19.9546,1746200.0],["2004-12-07",19.926,19.9641,19.3452,19.3975,2836100.0],["2004-12-08",19.2833,19.5785,18.9357,19.1785,4110500.0],["2004-12-09",19.2833,19.6023,19.2166,19.5642,3173400.0],["2004-12-10",19.9165,19.9975,19.5118,19.7546,3787400.0],["2004-12-13",19.6404,20.1117,19.6404,20.1022,2576000.0],["2004-12-14",20.2593,20.5117,20.2022,20.3641,1731300.0],["2004-12-15",20.4212,20.664,20.2165,20.6355,2383400.0],["2004-12-16",20.6355,20.7688,20.3022,20.3593,2267400.0],["2004-12-17",20.3593,20.5783,20.0689,20.3688,2856700.0],["2004-12-20",20.3689,20.7117,20.2879,20.6212,1794500.0],["2004-12-21",20.6498,20.9259,20.545,20.9069,1910700.0],["2004-12-22",20.9497,20.9497,19.9165,20.4308,3711200.0],["2004-12-23",20.345,20.5926,20.3022,20.5403,1646300.0],["2004-12-27",20.545,20.545,19.9975,20.0594,1585300.0],["2004-12-28",20.0594,20.2355,20.0356,20.1689,1358400.0],["2004-12-29",20.2165,20.4927,20.1117,20.4308,1486900.0],["2004-12-30",20.3784,20.3784,20.126,20.3498,1032700.0],["2004-12-31",20.2831,20.4498,20.2498,20.3165,986300.0],["2005-01-03",19.9975,20.0689,19.6499,19.688,2326800.0],["2005-01-04",19.807,20.0356,19.7261,19.7404,2675500.0],["2005-01-05",19.7166,19.8784,19.5737,19.6737,2306000.0],["2005-01-06",19.6451,20.0927,19.5737,19.9308,2149200.0],["2005-01-07",19.8832,19.8832,19.3928,19.688,2544400.0],["2005-01-10",19.926,20.0784,19.6785,19.7261,2260800.0],["2005-01-11",19.688,19.7975,19.5356,19.6166,2361900.0],["2005-01-12",19.6547,19.907,19.4356,19.8784,4043500.0],["2005-01-13",19.9975,20.1546,19.8499,19.9594,3586000.0],["2005-01-14",19.9499,20.1641,19.7832,20.126,2058000.0],["2005-01-18",20.3212,20.6736,20.1117,20.2736,2426100.0],["2005-01-19",20.2308,20.4546,20.2022,20.3165,2297200.0],["2005-01-20",20.1403,20.5212,19.9022,20.2403,2585100.0],["2005-01-21",20.426,20.6593,20.1689,20.1879,3017900.0],["2005-01-24",20.326,20.5688,20.1879,20.207,2865800.0],["2005-01-25",20.4022,20.664,20.0594,20.2831,2436100.0],["2005-01-26",20.307,20.5212,20.0975,20.4593,2356500.0],["2005-01-27",20.5022,20.8831,20.426,20.7783,2034300.0],["2005-01-28",20.5212,20.7117,20.0737,20.2641,3107500.0],["2005-01-31",20.1784,20.7545,19.8784,20.6164,2618000.0],["2005-02-01",20.6164,20.9593,20.4927,20.845,3066400.0],["2005-02-02",20.7831,21.1688,20.6688,21.064,2203300.0],["2005-02-03",20.9996,21.1953,20.6559,21.1857,1648800.0],["2005-02-04",21.1857,21.3528,20.8802,21.0998,1971000.0],["2005-02-07",21.0139,21.1475,20.6511,20.9614,1898200.0],["2005-02-08",20.7418,21.1762,20.6988,21.1237,1709200.0],["2005-02-09",21.0616,21.4578,20.8516,21.3051,2589400.0],["2005-02-10",21.4817,22.0498,21.3671,21.9686,3243600.0],["2005-02-11",22.045,22.4365,22.0068,22.4269,3033100.0],["2005-02-14",22.3744,22.4126,22.1023,22.3362,2792800.0],["2005-02-15",22.2932,22.4269,21.8922,22.193,2476900.0],["2005-02-16",22.2837,22.6751,22.1405,22.6035,2932500.0],["2005-02-17",22.8661,23.0332,22.002,22.0116,4075300.0],["2005-02-18",22.1262,22.5271,21.897,22.3123,2996600.0],["2005-02-22",22.5415,22.5462,21.9591,21.9734,2897600.0],["2005-02-23",22.0068,22.5033,21.9973,22.4794,1963500.0],["2005-02-24",22.551,22.7229,22.1071,22.6656,2343700.0],["2005-02-25",22.6656,22.9234,22.5033,22.7706,2029300.0],["2005-02-28",22.9043,23.0857,22.0927,22.5701,2399200.0],["2005-03-01",22.3171,22.5033,21.7204,21.8159,4580300.0],["2005-03-02",21.6536,22.0164,21.5104,21.8875,3502900.0],["2005-03-03",22.0498,22.7229,22.0498,22.5844,3571900.0],["2005-03-04",22.5844,22.6942,21.983,22.5606,3035700.0],["2005-03-07",22.5606,22.5606,22.0402,22.3983,2078300.0],["2005-03-08",22.3983,22.6465,22.1978,22.2837,2154200.0],["2005-03-09",22.4126,22.4364,21.4101,21.4483,4017800.0],["2005-03-10",21.4483,21.4483,20.7895,21.1953,3833000.0],["2005-03-11",21.0043,21.5151,20.9709,21.2239,3105900.0],["2005-03-14",21.2239,21.496,20.7895,21.4483,3131300.0],["2005-03-15",21.4483,21.7395,21.1094,21.1475,2798700.0],["2005-03-16",21.0998,21.4817,20.8611,21.0473,2946100.0],["2005-03-17",21.2908,21.2908,20.6702,20.7943,3685200.0],["2005-03-18",20.9327,21.2717,20.7418,20.8516,3674000.0],["2005-03-21",20.8516,21.0903,20.6224,20.9089,2234200.0],["2005-03-22",20.9089,21.5676,20.7895,20.9423,3328500.0],["2005-03-23",20.9423,20.947,20.2883,20.3742,3552300.0],["2005-03-24",20.5174,20.7131,20.2692,20.4649,2280400.0],["2005-03-28",20.4649,20.9805,20.3981,20.7561,2633300.0],["2005-03-29",20.7657,21.1189,20.4936,20.4983,4079800.0],["2005-03-30",20.6033,20.8134,19.978,20.5747,4072900.0],["2005-03-31",20.9566,21.4244,20.885,21.2383,3310300.0],["2005-04-01",21.9113,21.9113,21.3958,21.7443,3583200.0],["2005-04-04",21.9829,22.0545,21.0759,21.3528,4540700.0],["2005-04-05",21.2955,21.6488,21.0616,21.4244,3292200.0],["2005-04-06",21.5915,22.0641,21.4578,21.8254,3645900.0],["2005-04-07",22.0689,22.0927,21.4531,21.6774,4285200.0],["2005-04-08",21.6774,21.8254,21.286,21.3194,2642900.0],["2005-04-11",21.2717,21.4435,21.0043,21.3862,2832700.0],["2005-04-12",21.3624,21.3671,20.737,21.0043,3711000.0],["2005-04-13",20.9136,21.2239,20.6129,20.6845,3472000.0],["2005-04-14",20.8134,21.1284,20.5795,20.6511,3191300.0],["2005-04-15",21.0521,21.2908,20.4792,20.5556,5863100.0],["2005-04-18",20.6702,21.2526,20.6654,21.0091,4143500.0],["2005-04-19",21.243,21.7252,21.2191,21.4912,3898400.0],["2005-04-20",21.5294,21.7681,21.0187,21.0425,3843700.0],["2005-04-21",21.0473,21.8111,20.9661,21.7538,4079500.0],["2005-04-22",22.0784,22.2503,21.6345,21.9591,3860500.0],["2005-04-25",22.1739,22.341,21.9686,22.1882,2629500.0],["2005-04-26",21.9829,22.1596,21.539,21.539,3235200.0],["2005-04-27",21.6249,21.749,20.9136,20.947,3662000.0],["2005-04-28",20.9471,21.3767,20.7657,20.9327,3930500.0],["2005-04-29",21.3385,21.434,20.8754,21.0616,3776600.0],["2005-05-02",21.0187,21.6727,20.8563,21.6392,2457200.0],["2005-05-03",21.3433,21.4817,20.8468,20.9232,3220500.0],["2005-05-04",20.9518,21.4483,20.7179,21.3433,3124500.0],["2005-05-05",21.4175,21.7046,21.1829,21.4653,2990800.0],["2005-05-06",21.6568,21.8338,21.518,21.5898,2354400.0],["2005-05-09",21.6376,21.9056,21.4749,21.7716,1884700.0],["2005-05-10",21.6807,21.7477,21.2595,21.3074,2629700.0],["2005-05-11",21.226,21.4414,21.0154,21.2404,2426400.0],["2005-05-12",21.1973,21.2404,20.2592,20.4172,4669300.0],["2005-05-13",20.3406,20.5703,20.0917,20.3454,4304100.0],["2005-05-16",20.3454,20.6182,20.0104,20.6038,6441700.0],["2005-05-17",20.489,20.7857,20.4603,20.7522,3476700.0],["2005-05-18",20.8718,20.9819,20.4172,20.6756,4240000.0],["2005-05-19",20.6756,21.2308,20.532,21.2021,2868800.0],["2005-05-20",21.3026,21.451,21.0011,21.0441,2365700.0],["2005-05-23",21.0441,21.4079,20.9867,21.3217,2630300.0],["2005-05-24",21.3935,21.5228,21.2308,21.4127,2353300.0],["2005-05-25",21.4605,21.92,21.3552,21.7812,3748000.0],["2005-05-26",21.8769,21.896,21.6759,21.829,2356400.0],["2005-05-27",21.829,22.1928,21.7429,22.1114,1474400.0],["2005-05-31",22.1114,22.2071,21.7046,22.1066,2166300.0],["2005-06-01",22.2263,22.4417,22.1449,22.2885,2046300.0],["2005-06-02",22.255,22.4704,21.9439,22.3603,2035000.0],["2005-06-03",22.48,22.7863,22.4177,22.5039,1891800.0],["2005-06-06",22.6235,22.8054,22.4464,22.7336,2131100.0],["2005-06-07",22.6475,22.8102,22.3364,22.3794,2206900.0],["2005-06-08",22.2837,22.8437,22.2071,22.4943,2795700.0],["2005-06-09",22.614,23.3893,22.5565,23.3749,2944000.0],["2005-06-10",23.3366,23.5472,23.0112,23.2409,2562300.0],["2005-06-13",23.1739,23.5951,22.9825,23.5664,2218900.0],["2005-06-14",23.3797,23.643,23.3079,23.4372,1779200.0],["2005-06-15",23.5042,23.8344,23.4324,23.8153,3048100.0],["2005-06-16",23.7626,24.313,23.7578,24.2556,3009800.0],["2005-06-17",24.5188,24.6959,24.0881,24.6719,3711300.0],["2005-06-20",24.6719,24.8634,24.5331,24.6767,2925500.0],["2005-06-21",24.6767,24.6815,24.1838,24.2173,2613700.0],["2005-06-22",24.4087,24.4805,24.0067,24.3656,2517000.0],["2005-06-23",24.3848,24.9352,24.2556,24.4135,2244600.0],["2005-06-24",24.4996,24.6145,24.0976,24.1216,2511400.0],["2005-06-27",24.3848,24.9256,24.3848,24.8634,3045900.0],["2005-06-28",24.8107,24.8107,24.2508,24.2508,2575000.0],["2005-06-29",24.2508,24.4566,24.0354,24.2939,2244000.0],["2005-06-30",24.1072,24.7437,24.1072,24.4853,3372600.0],["2005-07-01",24.6959,24.8825,24.4949,24.6815,2354900.0],["2005-07-05",24.8012,25.5286,24.7581,25.4234,3361200.0],["2005-07-06",25.5382,25.7823,25.1553,25.3181,2845500.0],["2005-07-07",24.983,26.1365,24.8538,25.4329,2939600.0],["2005-07-08",25.4951,25.6196,24.9735,25.074,2245200.0],["2005-07-11",24.6959,25.3611,24.5667,25.3563,2368100.0],["2005-07-12",25.4856,25.811,25.2989,25.5956,2354900.0],["2005-07-13",25.5813,25.7105,25.2511,25.3276,2669200.0],["2005-07-14",25.4377,25.5334,24.7198,24.9017,2557500.0],["2005-07-15",25.0213,25.0788,24.7198,24.7294,2305500.0],["2005-07-18",24.7294,25.0165,24.313,24.6672,1840800.0],["2005-07-19",24.8347,25.5621,24.6815,25.5621,2245600.0],["2005-07-20",25.3659,25.4664,24.8395,25.1266,3612000.0],["2005-07-21",25.1266,25.4186,24.6241,25.0979,2221300.0],["2005-07-22",25.7967,26.4906,25.7344,26.3471,3876600.0],["2005-07-25",26.0838,27.2085,26.0838,27.1846,4259400.0],["2005-07-26",27.1846,27.2803,26.7299,26.9022,3348100.0],["2005-07-27",26.9692,27.3282,26.6869,27.2899,2468300.0],["2005-07-28",27.4143,27.5005,26.7443,27.4383,3505700.0],["2005-07-29",27.6871,27.869,27.0027,27.0602,2545200.0],["2005-08-01",27.175,27.6106,27.1367,27.2899,2657700.0],["2005-08-02",27.4622,27.8786,27.4239,27.7446,2301000.0],["2005-08-03",27.9025,28.07,27.6393,27.8164,2776200.0],["2005-08-04",27.742,28.0442,27.7181,27.8236,2172100.0],["2005-08-05",27.8571,27.9147,27.2577,27.5166,2518000.0],["2005-08-08",27.8859,28.1592,27.8283,27.8907,1946300.0],["2005-08-09",27.9578,28.0489,27.6509,27.7324,2035600.0],["2005-08-10",27.8283,28.2168,27.6365,28.025,2516100.0],["2005-08-11",28.0681,28.3798,27.977,28.3702,2578400.0],["2005-08-12",28.3319,28.4038,27.9386,28.0777,2622000.0],["2005-08-15",28.0825,28.1976,27.6845,27.8284,2353500.0],["2005-08-16",27.8331,28.1209,27.2577,27.3248,2687800.0],["2005-08-17",27.3824,27.5694,26.7158,26.7733,3451000.0],["2005-08-18",26.2842,26.8069,26.2362,26.5144,3365400.0],["2005-08-19",26.7734,27.0131,26.6151,26.8261,2438100.0],["2005-08-22",26.97,27.1905,26.3993,26.6247,1997400.0],["2005-08-23",26.7542,27.109,26.4472,26.9316,2284400.0],["2005-08-24",27.0467,27.5694,26.735,27.1906,2293100.0],["2005-08-25",27.1618,27.1905,26.8549,27.0083,1272000.0],["2005-08-26",27.0467,27.2529,26.6007,26.6343,1533000.0],["2005-08-29",26.6966,27.1906,26.6966,26.898,2251000.0],["2005-08-30",27.0707,27.7324,27.0707,27.4447,3510100.0],["2005-08-31",27.5262,28.1784,27.5118,28.1736,4368200.0],["2005-09-01",28.2935,28.5669,27.8236,28.3846,3277600.0],["2005-09-02",28.3894,28.3894,27.742,27.7804,2352900.0],["2005-09-06",27.8955,28.2216,27.6173,28.2216,3101100.0],["2005-09-07",28.1257,28.3559,27.8619,28.0537,2813200.0],["2005-09-08",28.1257,28.1976,27.8236,27.9099,2126300.0],["2005-09-09",28.0969,28.5477,28.001,28.4422,2549400.0],["2005-09-12",28.4422,28.5093,27.6078,27.6989,3082700.0],["2005-09-13",27.7324,27.9866,27.2817,27.7181,3609700.0],["2005-09-14",27.8859,28.3511,27.8811,28.1497,2869300.0],["2005-09-15",28.3175,28.6484,27.953,28.1448,3746900.0],["2005-09-16",28.3415,28.3607,27.9003,28.1976,3472300.0],["2005-09-19",28.7011,29.2766,28.658,29.1327,3387500.0],["2005-09-20",29.0128,29.2526,28.7059,29.0081,3118900.0],["2005-09-21",29.315,29.3485,28.5908,29.1519,3606200.0],["2005-09-22",29.3006,29.6842,28.4997,28.9649,3975400.0],["2005-09-23",28.9793,28.9793,28.2696,28.3751,2472300.0],["2005-09-26",28.2216,28.9985,28.2216,28.9649,2575300.0],["2005-09-27",28.6388,29.0608,28.5189,29.0176,2291700.0],["2005-09-28",29.2286,29.2286,28.8354,28.9553,2612900.0],["2005-09-29",29.0272,29.1807,28.7011,29.1183,2247700.0],["2005-09-30",29.1231,29.2143,28.5908,28.6196,1942800.0],["2005-10-03",28.6388,28.7635,28.1113,28.3463,2248400.0],["2005-10-04",28.3175,28.3223,27.5262,27.5406,2726400.0],["2005-10-05",27.603,27.8379,26.5288,26.6247,3845500.0],["2005-10-06",25.6656,26.6151,25.6368,26.1164,5186700.0],["2005-10-07",26.2554,26.3753,25.8334,26.3753,3110800.0],["2005-10-10",26.3993,26.3993,25.5697,26.2123,3061500.0],["2005-10-11",26.8549,27.1378,26.6055,26.6103,2703000.0],["2005-10-12",26.6151,26.759,25.9341,26.1595,2754700.0],["2005-10-13",26.6151,26.6151,25.0182,25.5984,3987200.0],["2005-10-14",25.5361,25.9629,25.0901,25.8814,3544900.0],["2005-10-17",26.1259,26.1787,25.7231,25.9437,3149300.0],["2005-10-18",25.7759,25.9485,24.6489,24.7065,3265800.0],["2005-10-19",24.7688,25.3731,24.2701,25.3443,3918900.0],["2005-10-20",25.1045,25.3155,24.155,24.553,3902300.0],["2005-10-21",24.4811,25.5313,24.3612,24.8887,3662900.0],["2005-10-24",24.6585,25.7087,24.6441,25.68,3074800.0],["2005-10-25",25.7279,26.8932,25.6752,26.8405,4455400.0],["2005-10-26",26.8069,27.9195,26.6295,27.1426,5406100.0],["2005-10-27",27.4207,27.4543,26.4904,26.5671,3460000.0],["2005-10-28",26.0156,26.4233,24.7736,26.4233,8868900.0],["2005-10-31",26.0156,26.663,25.9533,26.3561,4467200.0],["2005-11-01",26.3561,26.9652,26.1691,26.898,3430800.0],["2005-11-02",26.663,27.6797,26.6151,27.5262,4104200.0],["2005-11-03",27.7377,28.5404,27.7377,28.1847,4020800.0],["2005-11-04",28.1847,28.1895,27.2523,27.3628,3685500.0],["2005-11-07",27.3628,27.3965,26.4592,26.863,3872000.0],["2005-11-08",26.7476,27.2282,26.4352,26.6515,3435100.0],["2005-11-09",26.6467,26.9687,25.7142,25.8969,6465400.0],["2005-11-10",25.8969,26.1516,24.9452,25.3441,5210100.0],["2005-11-11",24.9981,25.7238,24.9019,25.3922,3402500.0],["2005-11-14",25.5652,25.9353,25.4547,25.5172,2508200.0],["2005-11-15",25.4018,26.1756,24.9981,25.2192,4137300.0],["2005-11-16",25.522,26.0459,25.3345,25.9882,3421100.0],["2005-11-17",26.3631,26.6803,26.291,26.5986,4288300.0],["2005-11-18",26.8918,26.8966,26.4352,26.7572,3496600.0],["2005-11-21",26.8341,27.4061,26.6755,27.3965,3536000.0],["2005-11-22",27.6848,27.954,27.3628,27.8435,3460100.0],["2005-11-23",27.6512,28.3914,27.334,28.0117,2840300.0],["2005-11-25",28.0694,28.1943,27.9444,28.1222,922100.0],["2005-11-28",27.7329,27.805,27.3003,27.3436,3109800.0],["2005-11-29",27.3484,27.8483,27.1513,27.2667,3420400.0],["2005-11-30",27.2042,27.8771,27.2042,27.5647,3453100.0],["2005-12-01",27.805,28.6942,27.7329,28.6365,4852900.0],["2005-12-02",28.7086,28.7951,28.2184,28.5548,3567300.0],["2005-12-05",28.8432,29.17,28.6221,28.7567,4932300.0],["2005-12-06",28.574,29.0643,28.55,28.6846,2856800.0],["2005-12-07",28.997,29.2229,28.5692,29.0018,3495300.0],["2005-12-08",29.0787,30.0544,29.0643,29.9871,3805600.0],["2005-12-09",29.8862,30.0784,29.5882,29.7852,2729400.0],["2005-12-12",30.064,30.2707,29.5593,30.1649,2560800.0],["2005-12-13",30.2082,30.2803,29.444,29.5305,3368500.0],["2005-12-14",29.5305,30.2611,29.3863,30.1361,3047100.0],["2005-12-15",30.088,30.2803,29.7516,30.064,3033800.0],["2005-12-16",30.3284,30.3428,29.4488,29.4488,3302600.0],["2005-12-19",29.5353,29.7131,28.7663,28.8961,2887100.0],["2005-12-20",29.1508,29.5882,28.9682,29.3959,2412200.0],["2005-12-21",29.6314,29.9775,29.4151,29.8381,2822000.0],["2005-12-22",30.016,30.1553,29.7324,29.9054,2095700.0],["2005-12-23",29.7997,30.0159,29.1556,29.9919,1619300.0],["2005-12-27",29.7997,29.8045,28.8144,29.1412,2097700.0],["2005-12-28",29.2085,29.593,29.0114,29.4392,2258800.0],["2005-12-29",29.3959,29.7949,29.0931,29.1412,1778700.0],["2005-12-30",28.8864,29.7228,28.7711,29.2133,1574400.0],["2006-01-03",29.1268,30.7273,29.1268,30.7273,3764800.0],["2006-01-04",30.4966,31.2223,30.3139,31.0493,2720700.0],["2006-01-05",30.9532,31.1743,30.2611,30.8907,3945900.0],["2006-01-06",31.2176,32.3519,31.0493,32.2173,3928500.0],["2006-01-09",32.3134,32.3663,31.578,32.15,2741000.0],["2006-01-10",32.15,32.746,32.0827,32.6595,2710900.0],["2006-01-11",32.6595,33.3228,32.0106,33.1738,3253200.0],["2006-01-12",33.4525,33.6592,32.5201,32.8181,4183600.0],["2006-01-13",32.8133,33.1017,32.6402,32.8758,3313100.0],["2006-01-17",33.2843,33.4477,33.068,33.2122,3169100.0],["2006-01-18",33.2122,33.3804,32.7796,33.3276,4174200.0],["2006-01-19",33.5967,34.9281,33.3804,34.832,4016200.0],["2006-01-20",35.3991,36.1201,34.9089,35.5241,5864000.0],["2006-01-23",35.4952,36.7882,35.2982,36.7209,4210400.0],["2006-01-24",36.5286,36.5334,35.8653,36.0768,4767600.0],["2006-01-25",36.1201,36.197,34.707,35.0675,4669700.0],["2006-01-26",34.9665,35.4424,34.6349,35.3078,5017200.0],["2006-01-27",35.6683,36.2114,35.0867,35.774,4931500.0],["2006-01-30",36.072,37.4611,36.048,37.2015,4482000.0],["2006-01-31",37.0813,37.6485,36.6295,37.2207,4021500.0],["2006-02-01",37.3409,37.6052,35.7644,35.8317,4595400.0],["2006-02-02",35.8943,36.3758,34.9072,35.6439,5351800.0],["2006-02-03",35.798,36.3421,35.0276,35.5958,3412400.0],["2006-02-06",36.1591,36.655,35.8076,36.5539,3663300.0],["2006-02-07",35.7498,35.7547,34.4402,34.6521,4273700.0],["2006-02-08",34.7628,35.0469,33.9876,34.7243,4652000.0],["2006-02-09",35.2202,35.2491,33.535,33.6313,4255700.0],["2006-02-10",34.185,34.185,32.8225,33.7373,5658600.0],["2006-02-13",33.7373,34.0117,32.9332,33.3473,3319400.0],["2006-02-14",32.9332,33.3424,32.235,32.3506,5945100.0],["2006-02-15",33.1017,33.3906,31.3058,31.8595,5082100.0],["2006-02-16",32.625,33.4387,32.4036,33.2943,5830900.0],["2006-02-17",33.6313,33.7902,32.8658,32.9958,4303000.0],["2006-02-21",33.848,35.1913,33.7998,35.0758,4840000.0],["2006-02-22",34.5461,34.5558,32.9813,33.2365,5565600.0],["2006-02-23",33.2365,34.0598,32.755,33.328,4559800.0],["2006-02-24",33.9443,34.185,33.3761,33.4436,2483200.0],["2006-02-27",33.2221,33.3473,32.4613,32.6636,3720500.0],["2006-02-28",32.548,32.8802,32.1532,32.7165,3642100.0],["2006-03-01",32.8658,33.198,32.6587,33.0439,2955400.0],["2006-03-02",33.3184,33.9973,33.0584,33.8191,3392600.0],["2006-03-03",33.8239,34.2813,33.6698,33.7613,2450100.0],["2006-03-06",33.5832,33.588,32.0087,32.105,3579600.0],["2006-03-07",31.6573,31.9702,30.8195,31.2769,4696200.0],["2006-03-08",31.0073,31.768,30.598,31.5802,4304800.0],["2006-03-09",31.7776,31.9221,30.9062,31.1806,3717700.0],["2006-03-10",31.0602,31.7776,30.5739,31.3299,2821200.0],["2006-03-13",31.6091,32.0906,31.5176,31.975,2560500.0],["2006-03-14",32.0376,32.7839,31.5225,32.678,2767300.0],["2006-03-15",32.5913,32.9717,32.3025,32.808,3704300.0],["2006-03-16",32.8128,33.0728,32.0761,32.8032,3692700.0],["2006-03-17",32.9235,32.9621,32.1628,32.2976,2791300.0],["2006-03-20",32.1387,32.4662,30.9013,31.0217,3583500.0],["2006-03-21",30.911,31.8354,30.6365,31.2576,3203800.0],["2006-03-22",31.3106,32.0328,31.0602,31.4839,2854600.0],["2006-03-23",31.6813,32.2784,31.6187,32.0232,2339800.0],["2006-03-24",32.0232,32.4324,31.7536,32.1821,2617200.0],["2006-03-27",31.8739,32.3361,31.4984,32.2302,2680700.0],["2006-03-28",32.548,33.3617,32.4613,33.0536,3750600.0],["2006-03-29",32.9573,33.4387,32.6924,33.381,2965100.0],["2006-03-30",33.5591,33.795,33.068,33.4436,2661900.0],["2006-03-31",32.9813,33.1884,32.4084,32.9332,2702700.0],["2006-04-03",33.1739,33.7998,32.548,32.6202,2454400.0],["2006-04-04",32.4998,33.1932,32.081,33.1932,3912300.0],["2006-04-05",33.4147,33.9347,32.861,33.7373,2816200.0],["2006-04-06",34.1609,34.2813,33.5302,34.1513,2825000.0],["2006-04-07",34.1513,34.238,33.2365,33.4628,2384100.0],["2006-04-10",34.0646,35.0758,33.9154,34.9265,3755600.0],["2006-04-11",35.0613,35.2684,33.8865,34.1706,3541200.0],["2006-04-12",34.2909,34.7243,34.0406,34.1272,3310200.0],["2006-04-13",33.9443,34.4547,33.511,34.4402,2533100.0],["2006-04-17",34.9217,35.1865,34.5461,34.9795,2655700.0],["2006-04-18",35.2443,35.6198,35.1047,35.485,3138800.0],["2006-04-19",35.148,36.318,35.148,36.1254,3550100.0],["2006-04-20",36.1302,36.3228,34.9698,36.0146,3288700.0],["2006-04-21",36.5924,37.7769,36.3613,37.5313,5121100.0],["2006-04-24",37.5361,37.5361,36.6117,37.0498,3599200.0],["2006-04-25",37.3387,37.5457,35.9183,36.5587,4464400.0],["2006-04-26",37.7287,39.048,37.7287,38.0369,7935100.0],["2006-04-27",37.6709,39.2406,36.5346,38.0898,7168800.0],["2006-04-28",38.9517,39.2839,38.6387,38.918,4489000.0],["2006-05-01",39.0047,40.6128,38.7061,40.2421,4681500.0],["2006-05-02",40.7187,41.8502,40.242,41.8502,6058900.0],["2006-05-03",41.7683,41.9465,41.1183,41.3831,5546900.0],["2006-05-04",41.1324,42.174,40.8672,42.1161,5602800.0],["2006-05-05",42.3379,42.5597,41.7062,42.0197,3902000.0],["2006-05-08",41.5423,42.4488,41.1324,42.3717,3247500.0],["2006-05-09",42.0004,42.8008,41.9039,42.4247,2584500.0],["2006-05-10",42.0004,42.2511,41.6387,41.9522,4595000.0],["2006-05-11",42.3138,42.3669,41.089,41.1806,4243900.0],["2006-05-12",41.0408,41.0408,39.4254,39.4639,5305800.0],["2006-05-15",38.5767,39.3482,38.0945,38.6779,5318500.0],["2006-05-16",39.1553,39.6568,38.4899,38.8901,3889000.0],["2006-05-17",38.5815,39.1987,37.8582,38.1186,4108500.0],["2006-05-18",38.1427,38.4803,37.5158,37.6123,4416100.0],["2006-05-19",37.6171,38.3211,36.778,38.0221,5909800.0],["2006-05-22",37.9354,38.5767,37.106,38.215,5381000.0],["2006-05-23",39.0107,40.0715,38.7937,39.0107,5918100.0],["2006-05-24",39.0107,39.9606,37.9884,39.1264,6548000.0],["2006-05-25",39.5893,40.7997,39.2614,40.7659,6011000.0],["2006-05-26",40.7466,41.2433,40.6019,40.708,3869000.0],["2006-05-30",41.1565,41.4073,40.3416,40.4187,3562600.0],["2006-05-31",40.4187,41.6677,40.1005,41.6146,4484200.0],["2006-06-01",41.4699,41.9473,40.9395,41.6918,4064400.0],["2006-06-02",42.0486,42.9166,41.74,42.7237,4047700.0],["2006-06-05",43.0371,43.0612,41.0167,41.0842,4798300.0],["2006-06-06",40.9877,41.8123,40.4814,41.2288,5600400.0],["2006-06-07",41.1806,41.3253,39.0589,39.0878,6007600.0],["2006-06-08",38.7214,39.681,37.6171,39.517,8407000.0],["2006-06-09",39.7099,40.004,38.4224,39.3579,4955400.0],["2006-06-12",39.4688,39.599,37.347,37.3663,4519200.0],["2006-06-13",36.6961,37.7473,35.5629,35.9294,6624100.0],["2006-06-14",35.9872,36.8648,35.7799,36.725,4907800.0],["2006-06-15",37.0384,39.0878,37.0143,38.866,4941800.0],["2006-06-16",38.5767,38.919,37.7521,38.5477,4480500.0],["2006-06-19",38.5526,38.5526,37.0818,37.1927,4255200.0],["2006-06-20",37.3856,37.4532,36.021,36.1223,4643500.0],["2006-06-21",36.1223,37.4387,36.0692,36.7829,5230800.0],["2006-06-22",36.7443,37.1253,36.2718,36.5755,4190600.0],["2006-06-23",36.9372,37.2844,36.5755,36.7829,4045100.0],["2006-06-26",36.8407,37.2072,36.2862,37.0818,3163900.0],["2006-06-27",37.4435,37.8534,36.8215,36.9613,3280600.0],["2006-06-28",37.024,37.6123,36.7877,37.4628,2701200.0],["2006-06-29",37.7328,39.1457,37.7328,39.1457,3820700.0],["2006-06-30",39.2035,39.7388,39.0058,39.4688,2834100.0],["2006-07-03",39.6858,40.4139,39.5459,40.2451,1179300.0],["2006-07-05",40.25,40.3609,39.0927,39.9028,3262700.0],["2006-07-06",39.8931,39.9317,38.6442,38.7744,4011400.0],["2006-07-07",38.9914,39.5893,37.9016,37.9739,3168800.0],["2006-07-10",37.9787,38.8371,37.863,38.2343,2448300.0],["2006-07-11",38.3886,39.8545,38.2584,39.7292,3383600.0],["2006-07-12",40.1197,40.4814,39.6183,39.9606,3991300.0],["2006-07-13",40.1439,40.2403,39.3,39.4881,3561500.0],["2006-07-14",40.2403,40.4042,38.8708,40.3367,3948700.0],["2006-07-17",39.6665,39.9703,37.945,38.2247,4361900.0],["2006-07-18",38.514,38.8371,37.5641,38.3742,5021900.0],["2006-07-19",38.3742,39.3627,38.162,39.2229,3594700.0],["2006-07-20",39.2229,39.5652,37.4194,37.4194,4294500.0],["2006-07-21",37.4242,37.6123,36.3248,36.5273,4917000.0],["2006-07-24",36.5273,37.9161,36.3634,37.2362,4242400.0],["2006-07-25",37.4676,38.9384,37.4676,38.7455,4121500.0],["2006-07-26",38.7503,39.2036,37.781,38.9287,5850500.0],["2006-07-27",39.4688,39.7774,38.4561,38.9866,7108900.0],["2006-07-28",38.215,38.2199,36.672,37.5641,6852600.0],["2006-07-31",38.0221,39.0926,37.8823,38.5526,5809100.0],["2006-08-01",38.4465,38.8419,38.0077,38.5526,3188600.0],["2006-08-02",38.5574,39.2566,37.9016,38.3356,4018100.0],["2006-08-03",37.6739,38.6833,37.4613,38.2245,3807100.0],["2006-08-04",38.8331,38.8427,37.1812,37.5869,3449800.0],["2006-08-07",38.1569,38.693,37.6594,38.1569,3627200.0],["2006-08-08",38.1617,38.3984,37.3116,37.3793,3995600.0],["2006-08-09",37.8912,38.0361,37.1861,37.3116,4125300.0],["2006-08-10",37.4469,37.4469,36.4036,36.8286,3698700.0],["2006-08-11",36.8335,36.9977,36.1669,36.4519,2959500.0],["2006-08-14",36.1766,36.4374,35.6453,35.6936,3358700.0],["2006-08-15",36.0558,36.2152,35.3989,36.1573,3373300.0],["2006-08-16",36.2249,36.6403,35.7419,36.0945,4242500.0],["2006-08-17",35.7419,36.022,35.2589,35.5583,4363200.0],["2006-08-18",35.8385,36.6113,35.4086,36.5581,2821100.0],["2006-08-21",36.9252,36.93,36.5002,36.8914,2467700.0],["2006-08-22",36.732,37.1039,36.6016,36.6451,2170300.0],["2006-08-23",36.6451,36.7175,35.568,35.6405,2637000.0],["2006-08-24",35.8385,36.4084,35.5632,36.2394,3242000.0],["2006-08-25",36.4277,36.9301,36.249,36.336,2327700.0],["2006-08-28",36.1283,36.22,35.3796,35.3796,2482500.0],["2006-08-29",35.2686,36.0317,35.0415,35.9689,3300500.0],["2006-08-30",35.9737,35.9737,34.8966,35.2106,3264800.0],["2006-08-31",34.8725,35.0995,34.2542,34.3798,4644000.0],["2006-09-01",34.148,34.7807,33.7471,34.7662,3881100.0],["2006-09-05",34.6455,35.7805,34.4185,35.6646,5085900.0],["2006-09-06",35.1864,35.5728,34.3991,34.4619,4284200.0],["2006-09-07",34.1238,34.3605,33.467,33.6891,5811500.0],["2006-09-08",33.8823,34.0417,32.4527,32.641,4704900.0],["2006-09-11",32.0711,32.2257,30.7428,30.8588,8093100.0],["2006-09-12",30.9119,31.2645,30.0377,30.4289,7099100.0],["2006-09-13",30.8539,31.5736,30.8105,31.3273,5594500.0],["2006-09-14",31.1582,31.3225,29.859,30.028,5653500.0],["2006-09-15",30.028,30.3661,29.5015,30.1294,8007800.0],["2006-09-18",30.3082,31.3852,30.3082,31.1582,5942000.0],["2006-09-19",31.2017,31.3804,30.1874,30.6173,5496700.0],["2006-09-20",30.4337,30.8491,30.1681,30.2454,6889400.0],["2006-09-21",30.3516,31.221,30.3082,30.796,5700800.0],["2006-09-22",30.9312,30.9361,30.3323,30.4676,4681200.0],["2006-09-25",30.4289,31.0568,30.0039,30.8877,6588300.0],["2006-09-26",30.9361,31.9648,30.6076,31.5108,6096300.0],["2006-09-27",31.8441,33.0129,31.8199,32.7521,8440100.0],["2006-09-28",32.6748,33.2786,32.2401,32.3416,5839500.0],["2006-09-29",32.3464,33.1482,32.2546,32.9405,4374900.0],["2006-10-02",32.9453,33.2544,32.5831,32.6121,4792500.0],["2006-10-03",32.4189,32.612,31.6267,31.9069,6497100.0],["2006-10-04",31.9986,32.9453,31.3563,32.8246,6464000.0],["2006-10-05",33.351,33.921,33.1482,33.7133,5702300.0],["2006-10-06",33.4718,33.7857,33.0274,33.438,4671000.0],["2006-10-09",33.8582,33.9789,32.5058,32.6072,4738700.0],["2006-10-10",32.3706,33.5925,32.3657,33.0999,5752400.0],["2006-10-11",32.9791,33.0951,32.2015,32.4913,5074000.0],["2006-10-12",32.6024,33.3269,32.5058,33.2786,3640500.0],["2006-10-13",33.4476,34.3026,33.4476,33.6988,4080000.0],["2006-10-16",33.6988,34.5247,33.636,34.5151,3492400.0],["2006-10-17",34.5344,34.5489,33.8002,34.4281,3973000.0],["2006-10-18",34.433,34.7276,33.5925,33.9789,4496100.0],["2006-10-19",34.2929,35.0126,33.921,35.0077,4080500.0],["2006-10-20",35.0657,35.0898,34.1963,34.4281,4085700.0],["2006-10-23",34.148,35.0898,33.9596,34.5102,4159400.0],["2006-10-24",34.5102,35.539,34.3895,35.2541,5125000.0],["2006-10-25",35.0657,36.2635,34.9208,35.853,5975300.0],["2006-10-26",36.0317,36.2635,35.4134,36.1041,4160400.0],["2006-10-27",35.6694,35.6694,33.7229,34.0949,8187500.0],["2006-10-30",33.8147,34.2929,33.1965,33.3462,6415200.0],["2006-10-31",33.3365,33.5442,32.6652,33.351,6371900.0],["2006-11-01",33.3027,33.3027,32.6169,32.7714,5449400.0],["2006-11-02",32.7763,33.2118,32.5585,32.7327,4856000.0],["2006-11-03",32.9795,33.7635,32.9166,33.3425,4662300.0],["2006-11-06",33.2457,33.8409,32.9699,33.657,4282500.0],["2006-11-07",33.5699,33.9667,33.2699,33.8119,4335100.0],["2006-11-08",33.5602,34.2619,33.4344,34.0877,4623300.0],["2006-11-09",34.4313,34.8717,33.8554,34.2523,4832800.0],["2006-11-10",33.8748,33.9619,33.0618,33.3521,4511000.0],["2006-11-13",33.1731,33.8409,32.936,33.5118,3777000.0],["2006-11-14",33.6086,34.1264,33.2457,34.0345,4473500.0],["2006-11-15",34.0345,34.6926,33.9813,34.3781,3523300.0],["2006-11-16",34.6975,34.7701,33.3764,33.4731,5387200.0],["2006-11-17",33.2941,33.4538,32.7569,33.1489,5945700.0],["2006-11-20",33.1489,33.4199,32.5924,33.1731,3717900.0],["2006-11-21",33.3522,33.9667,33.2844,33.5457,3139400.0],["2006-11-22",33.5457,34.0539,33.2796,33.8603,3995900.0],["2006-11-24",33.899,34.349,33.6522,34.0635,1399300.0],["2006-11-27",34.1119,34.3248,33.6522,33.7103,4071600.0],["2006-11-28",33.7828,34.291,33.7683,34.2039,4253000.0],["2006-11-29",34.3442,35.8347,34.2474,35.7331,5424800.0],["2006-11-30",35.733,35.9073,35.2152,35.5346,5203100.0],["2006-12-01",35.5347,35.704,34.7749,35.3508,5480100.0],["2006-12-04",35.133,35.283,34.8039,35.133,3842200.0],["2006-12-05",35.5443,35.6121,34.8814,35.3701,4003000.0],["2006-12-06",35.133,35.6072,35.0798,35.3508,4668400.0],["2006-12-07",35.3266,35.4476,34.8668,34.9733,3321300.0],["2006-12-08",35.3169,35.7911,35.0217,35.3169,3256800.0],["2006-12-11",35.0846,35.3508,34.8427,34.954,2609900.0],["2006-12-12",35.0749,35.3024,34.6152,34.8184,3236000.0],["2006-12-13",34.9491,36.0331,34.8426,35.9121,5339700.0],["2006-12-14",36.4154,37.7462,36.0815,37.2139,7729100.0],["2006-12-15",37.2139,38.0511,37.0542,37.8672,5466600.0],["2006-12-18",38.1333,38.1575,36.6429,36.7154,4944600.0],["2006-12-19",36.2944,37.3736,36.1976,37.1655,3526800.0],["2006-12-20",36.4251,37.3687,36.4251,36.7299,3341700.0],["2006-12-21",36.8267,36.9913,36.4686,36.7203,4341300.0],["2006-12-22",36.8461,36.9574,36.3089,36.517,2263300.0],["2006-12-26",37.3494,37.3494,35.8589,36.2799,1911500.0],["2006-12-27",36.2848,36.609,35.8347,36.4396,2316000.0],["2006-12-28",36.3428,36.8751,36.2073,36.5122,2360400.0],["2006-12-29",36.3961,36.4783,35.8976,36.1299,2649400.0],["2007-01-03",36.1299,36.1299,34.3926,34.6007,5351800.0],["2007-01-04",34.3587,34.4894,32.7231,33.0424,8014100.0],["2007-01-05",33.1489,33.3909,32.6456,32.7956,7243300.0],["2007-01-08",33.1247,33.5748,32.7618,32.9892,3718200.0],["2007-01-09",32.302,33.4102,32.2101,33.0618,5207500.0],["2007-01-10",32.9166,33.0037,32.2633,32.3601,5223700.0],["2007-01-11",32.3601,33.2989,31.9149,32.0843,5385000.0],["2007-01-12",32.1859,32.9408,32.1036,32.8924,4488200.0],["2007-01-16",32.4763,32.7908,32.1181,32.5295,4578300.0],["2007-01-17",32.4279,32.9892,32.3504,32.4763,5946800.0],["2007-01-18",32.5198,32.7182,31.7213,31.9391,5216300.0],["2007-01-19",32.1859,32.6601,31.8375,32.4424,5436900.0],["2007-01-22",32.5053,32.8924,32.1036,32.4714,6011400.0],["2007-01-23",32.7376,33.3957,32.7134,33.1683,6646600.0],["2007-01-24",33.1247,33.4489,32.5391,33.4005,4917400.0],["2007-01-25",33.2796,33.2844,32.3117,32.4472,5005500.0],["2007-01-26",32.6408,32.8101,32.2198,32.244,4623000.0],["2007-01-29",32.0843,32.6166,31.9778,32.0262,4373000.0],["2007-01-30",32.3988,33.115,32.2778,32.9021,8051100.0],["2007-01-31",32.7376,33.4877,32.573,33.4054,7536300.0],["2007-02-01",33.4539,33.706,33.1339,33.5508,6471900.0],["2007-02-02",33.7448,34.7241,33.3666,34.4526,6099600.0],["2007-02-05",34.6223,34.7823,33.9823,34.0308,3486600.0],["2007-02-06",34.2538,34.2538,33.5169,34.1132,4932500.0],["2007-02-07",34.3508,34.5399,33.5993,33.8417,3781400.0],["2007-02-08",34.0114,34.2151,33.4684,34.152,3425400.0],["2007-02-09",34.2733,34.5836,34.0454,34.3314,3908100.0],["2007-02-12",33.8902,34.0551,33.6478,33.992,3436200.0],["2007-02-13",34.0793,34.5641,34.0793,34.4235,3057900.0],["2007-02-14",34.3751,35.1751,34.346,34.8793,4845900.0],["2007-02-15",32.4842,32.4842,31.403,31.6066,23533600.0],["2007-02-16",31.7569,31.8975,31.4127,31.5388,10839600.0],["2007-02-20",31.3981,31.3981,30.7145,30.8357,8543900.0],["2007-02-21",30.7873,31.3594,30.7097,31.2964,7021900.0],["2007-02-22",31.3109,31.8442,31.0782,31.6891,5598400.0],["2007-02-23",31.7666,31.8878,31.6357,31.6891,4970100.0],["2007-02-26",31.8054,32.1206,31.7327,31.8006,4413100.0],["2007-02-27",31.0782,31.7279,30.957,31.306,7365300.0],["2007-02-28",31.2866,31.7521,31.0588,31.5679,7519800.0],["2007-03-01",31.0539,31.98,30.86,31.6066,7169700.0],["2007-03-02",31.6115,31.7182,31.1606,31.3933,5633800.0],["2007-03-05",31.0636,31.4175,30.7727,30.8551,6277300.0],["2007-03-06",31.1024,31.4272,30.9473,31.1218,5968700.0],["2007-03-07",31.0297,31.8151,31.02,31.2091,6531100.0],["2007-03-08",31.466,31.8442,31.3012,31.5824,4765500.0],["2007-03-09",31.8151,31.8151,31.2236,31.4806,4814200.0],["2007-03-12",31.3497,31.563,31.1557,31.3982,4617700.0],["2007-03-13",31.2091,31.8297,30.7582,30.9182,6486300.0],["2007-03-14",30.9909,31.1994,30.1861,30.7097,8062900.0],["2007-03-15",30.5303,30.9618,30.5303,30.7679,4758900.0],["2007-03-16",30.9182,31.0394,30.3509,30.4188,4911700.0],["2007-03-19",30.7776,31.1509,30.7582,30.986,3630600.0],["2007-03-20",31.0054,31.4272,30.7727,31.1848,6278200.0],["2007-03-21",31.2964,31.946,31.2236,31.6745,5807800.0],["2007-03-22",31.8781,32.2466,31.8297,32.0042,5148000.0],["2007-03-23",32.2418,32.4357,31.8781,32.1012,3149100.0],["2007-03-26",32.329,32.4357,31.8636,32.2369,3208100.0],["2007-03-27",32.0575,32.2369,31.8684,32.1254,2490400.0],["2007-03-28",32.2903,32.3581,31.8491,32.0866,4185800.0],["2007-03-29",32.3533,32.9884,32.1787,32.5618,4840500.0],["2007-03-30",32.4939,32.6054,31.9994,32.0624,4134200.0],["2007-04-02",32.14,32.7024,31.8442,32.62,3795700.0],["2007-04-03",32.5957,32.6878,32.1594,32.62,3834200.0],["2007-04-04",32.4939,32.6199,32.1739,32.3533,3717300.0],["2007-04-05",32.4115,32.9545,32.2418,32.843,3500800.0],["2007-04-09",32.8381,33.0757,32.3872,32.5666,4015300.0],["2007-04-10",32.7266,33.7351,32.7072,33.6866,4936700.0],["2007-04-11",32.969,33.8902,32.8527,33.6624,4896900.0],["2007-04-12",33.8321,34.3024,33.4054,34.1327,4120600.0],["2007-04-13",33.9726,34.2975,33.8175,34.1132,3193600.0],["2007-04-16",34.1326,35.2478,33.9823,35.1702,5909900.0],["2007-04-17",35.1993,35.6793,34.8745,35.1411,5754400.0],["2007-04-18",34.9666,35.1169,34.729,34.9666,5197100.0],["2007-04-19",34.666,34.8405,34.4478,34.5981,4764600.0],["2007-04-20",34.952,35.1556,34.6757,35.1508,4501000.0],["2007-04-23",35.432,35.6938,35.1023,35.3787,3734700.0],["2007-04-24",35.4223,35.5144,34.9472,35.2963,4595000.0],["2007-04-25",36.1447,38.2344,36.1156,38.0647,9321400.0],["2007-04-26",37.9144,39.5677,37.7302,39.1847,7197300.0],["2007-04-27",38.8356,40.1204,38.5932,39.2768,5289200.0],["2007-04-30",39.3349,40.4695,38.9519,38.9762,6322400.0],["2007-05-01",39.2235,39.6695,38.501,39.4174,6767000.0],["2007-05-02",39.5143,39.9265,39.2622,39.8974,4015800.0],["2007-05-03",39.7128,40.4752,39.4895,40.2956,3985700.0],["2007-05-04",40.3053,40.8832,39.7468,39.9508,5155800.0],["2007-05-07",39.9557,39.9897,39.4361,39.674,4054000.0],["2007-05-08",39.5526,39.6109,38.7319,39.4798,4343400.0],["2007-05-09",39.3341,39.7225,38.6154,39.3341,4294500.0],["2007-05-10",39.3341,39.6352,38.2803,38.29,4679300.0],["2007-05-11",38.46,39.1204,38.46,39.0281,3918200.0],["2007-05-14",39.2127,39.538,38.6494,38.9505,3492500.0],["2007-05-15",38.8485,39.3972,38.6591,38.8727,3503500.0],["2007-05-16",38.8485,39.0281,38.1686,38.7805,3488900.0],["2007-05-17",38.7805,39.5137,38.392,39.3341,5719400.0],["2007-05-18",39.3389,40.1596,39.3389,40.111,4778600.0],["2007-05-21",40.2373,40.6209,39.5769,40.0576,5018400.0],["2007-05-22",40.0576,40.5966,39.8002,39.9216,3599400.0],["2007-05-23",40.0333,40.718,39.8051,40.1207,3822200.0],["2007-05-24",40.2033,40.7909,39.1544,39.3341,4599900.0],["2007-05-25",39.6983,39.9896,39.4069,39.6594,2427600.0],["2007-05-29",39.538,39.878,39.3147,39.64,3086400.0],["2007-05-30",39.5283,40.4995,39.3389,40.213,4461800.0],["2007-05-31",40.213,40.6889,39.5915,40.0528,3795900.0],["2007-06-01",40.3539,40.7035,40.2859,40.3879,2694200.0],["2007-06-04",40.3053,41.6747,40.213,41.5436,4004600.0],["2007-06-05",41.7427,41.7427,41.0046,41.5096,4597700.0],["2007-06-06",41.4465,41.5096,40.5481,40.7375,4510500.0],["2007-06-07",40.5578,41.2085,40.1644,40.2227,4785100.0],["2007-06-08",40.0625,40.3781,39.7274,40.315,4129000.0],["2007-06-11",41.0337,41.0337,40.0528,40.7812,2960600.0],["2007-06-12",40.7812,40.8346,40.1839,40.213,2922500.0],["2007-06-13",40.3344,40.9997,40.3053,40.7909,5731200.0],["2007-06-14",40.8152,42.0,40.8152,41.9466,4147900.0],["2007-06-15",42.1846,42.947,41.9855,42.7382,4853200.0],["2007-06-18",42.743,43.5831,42.7285,43.3937,4960700.0],["2007-06-19",43.2918,43.4714,42.6993,43.2286,4422900.0],["2007-06-20",43.316,43.3549,42.0098,42.1554,3916700.0],["2007-06-21",42.2719,43.1946,42.1408,43.078,3431500.0],["2007-06-22",43.2286,43.6803,42.2137,43.0344,5529200.0],["2007-06-25",43.0344,43.0344,41.9515,42.238,4381900.0],["2007-06-26",42.2477,42.3448,41.16,41.2571,4441200.0],["2007-06-27",40.9317,41.5096,40.417,41.4076,7061000.0],["2007-06-28",41.5727,42.1943,40.8346,41.0094,4177400.0],["2007-06-29",40.5966,41.2814,40.5821,40.854,6371400.0],["2007-07-02",41.0823,41.7087,40.7957,41.7087,3046100.0],["2007-07-03",41.665,42.3351,41.6601,42.2963,1905600.0],["2007-07-05",42.6702,42.7916,42.0583,42.3885,3651800.0],["2007-07-06",42.6119,42.8304,42.3885,42.5536,2421300.0],["2007-07-09",42.7187,43.1267,42.4711,42.8839,3249500.0],["2007-07-10",42.5876,43.0975,42.5634,42.6119,3146800.0],["2007-07-11",42.1263,42.4322,41.5096,42.306,4439800.0],["2007-07-12",42.3691,43.5006,42.306,43.2821,3791200.0],["2007-07-13",41.0822,41.5144,40.3781,40.7909,13740900.0],["2007-07-16",40.7957,40.9123,39.4992,39.7614,6624800.0],["2007-07-17",39.8683,40.2567,39.1641,39.2855,5769300.0],["2007-07-18",39.1884,40.0431,39.1884,39.9702,6080400.0],["2007-07-19",40.3053,40.7666,39.8877,40.6646,4240500.0],["2007-07-20",40.2324,40.888,39.7711,40.0139,4810600.0],["2007-07-23",40.6549,40.9657,40.1208,40.7181,6568800.0],["2007-07-24",40.3053,40.6161,39.708,39.9557,4319800.0],["2007-07-25",40.2179,40.3393,39.3632,40.3198,4485200.0],["2007-07-26",39.9411,40.8055,38.9553,39.4603,6081600.0],["2007-07-27",39.2612,39.9702,38.4406,38.5717,6545600.0],["2007-07-30",38.7271,38.9844,37.8481,38.4697,6028000.0],["2007-07-31",38.8388,39.2612,38.3289,38.3871,6026300.0],["2007-08-01",38.3629,39.3389,37.6685,38.426,6267100.0],["2007-08-02",39.214,39.214,37.4824,37.9688,5983100.0],["2007-08-03",38.0271,38.46,36.6263,36.8889,7311100.0],["2007-08-06",37.2002,37.2197,35.8237,37.1613,7812000.0],["2007-08-07",36.602,39.2529,36.602,38.6595,7632800.0],["2007-08-08",38.4503,39.929,38.3919,38.6449,6515400.0],["2007-08-09",38.0855,40.4057,38.0174,38.6254,9259400.0],["2007-08-10",38.7422,39.5593,37.7645,39.1702,6483600.0],["2007-08-13",40.0068,40.4008,38.6205,38.7616,3425200.0],["2007-08-14",38.8881,39.034,37.9007,38.0563,3676000.0],["2007-08-15",38.0126,38.6206,36.6847,37.5456,5763400.0],["2007-08-16",37.0592,37.6721,35.9599,37.2586,7596200.0],["2007-08-17",38.6692,40.8288,37.7207,38.2363,6913300.0],["2007-08-20",37.9639,38.7227,37.6234,38.3287,3752600.0],["2007-08-21",38.2801,38.5622,37.3802,37.9104,4010000.0],["2007-08-22",38.3384,38.5476,37.8958,38.0758,3486300.0],["2007-08-23",38.5525,38.9173,38.0758,38.5962,3089500.0],["2007-08-24",38.8638,39.9728,38.6984,39.715,3303300.0],["2007-08-27",39.4718,39.6517,38.8929,39.2869,2118400.0],["2007-08-28",39.1556,39.3891,38.6351,38.7616,2863500.0],["2007-08-29",39.0097,40.3716,38.9562,39.9776,3156800.0],["2007-08-30",39.6663,40.4932,39.6371,40.0214,2602400.0],["2007-08-31",40.5418,41.0185,40.3959,40.7899,3120400.0],["2007-09-04",40.7899,41.9135,40.503,41.5244,3974200.0],["2007-09-05",41.1742,41.8989,41.1207,41.7579,3536800.0],["2007-09-06",41.8941,42.434,41.3152,41.9378,4618700.0],["2007-09-07",41.5049,41.646,40.7996,41.4952,3373900.0],["2007-09-10",41.2958,41.4077,40.2743,41.0234,3203900.0],["2007-09-11",41.3201,41.933,40.4592,41.6995,3931000.0],["2007-09-12",41.6849,42.4145,41.5876,42.0059,3511600.0],["2007-09-13",42.0302,42.6869,42.0059,42.2637,2790100.0],["2007-09-14",41.9524,42.6577,41.8843,42.3513,2306300.0],["2007-09-17",42.0984,42.2881,41.4514,41.7092,3476300.0],["2007-09-18",41.719,43.1295,41.4223,43.0371,3530400.0],["2007-09-19",43.329,43.7764,42.5799,42.9155,4237900.0],["2007-09-20",42.7307,43.5576,42.5118,43.3144,3243400.0],["2007-09-21",43.7278,44.3261,43.2755,44.1315,5134700.0],["2007-09-24",43.971,44.3844,43.8008,44.1023,3746600.0],["2007-09-25",43.5381,43.791,43.2657,43.6694,2809300.0],["2007-09-26",44.0196,44.1558,42.7355,43.4311,4302000.0],["2007-09-27",43.6111,44.2969,43.2219,44.1023,2657800.0],["2007-09-28",44.4915,44.7979,43.6743,43.9564,2859200.0],["2007-10-01",43.9564,45.2357,43.7084,44.9146,4054200.0],["2007-10-02",44.7249,45.0217,44.0634,44.9681,3829900.0],["2007-10-03",44.7493,45.6005,44.6763,45.0508,3280000.0],["2007-10-04",44.9438,45.4691,44.2969,45.3086,3359300.0],["2007-10-05",45.4788,45.5518,44.4379,44.9389,3587600.0],["2007-10-08",44.6228,44.8271,44.1802,44.3164,1964600.0],["2007-10-09",44.4136,44.9925,43.9905,44.8514,3524700.0],["2007-10-10",44.652,47.1181,44.6277,47.0354,7073500.0],["2007-10-11",47.3758,48.4751,46.0431,46.5927,6672100.0],["2007-10-12",46.8651,47.4683,45.9993,46.9867,2708600.0],["2007-10-15",47.6677,48.3778,47.2883,47.9109,3582000.0],["2007-10-16",47.7163,48.7816,47.4877,47.9936,4454500.0],["2007-10-17",48.1152,48.2173,46.7192,47.2007,3613200.0],["2007-10-18",46.8408,47.4245,46.6705,46.8846,3812200.0],["2007-10-19",45.4448,45.5956,44.0294,44.1607,9174400.0],["2007-10-22",43.4408,44.2677,43.1976,44.1121,4148400.0],["2007-10-23",44.5985,44.9876,43.6354,44.3893,4174400.0],["2007-10-24",44.4282,45.6053,43.9759,45.2113,3482800.0],["2007-10-25",45.6248,45.9263,44.3504,45.5713,4679500.0],["2007-10-26",45.8048,45.868,42.5556,43.8008,7760500.0],["2007-10-29",43.8056,44.0537,42.5118,42.7988,4971300.0],["2007-10-30",42.5069,42.5993,41.753,41.9524,4790800.0],["2007-10-31",42.1908,42.7988,41.218,42.181,4966500.0],["2007-11-01",41.5137,42.5756,40.9681,41.0947,4673900.0],["2007-11-02",41.387,42.0154,40.4761,41.5039,3927800.0],["2007-11-05",41.0265,41.197,40.5784,41.0071,3218800.0],["2007-11-06",41.3675,42.4246,41.2945,42.3856,3381700.0],["2007-11-07",42.0154,42.5756,41.4065,41.5088,4206800.0],["2007-11-08",41.7134,42.3759,41.2798,42.1616,4404900.0],["2007-11-09",41.5137,42.1128,41.1434,41.5283,3719200.0],["2007-11-12",42.1275,42.1275,39.7405,39.7843,5102200.0],["2007-11-13",39.7259,40.5199,38.8978,40.2422,5983600.0],["2007-11-14",40.5686,41.1142,39.5359,39.6918,5013000.0],["2007-11-15",39.6187,40.0425,37.9576,38.3424,6179800.0],["2007-11-16",38.6883,39.341,38.4398,39.2387,4880400.0],["2007-11-19",39.0683,39.2095,38.0014,38.1622,3874400.0],["2007-11-20",38.3668,40.1253,38.3668,39.7259,5844200.0],["2007-11-21",39.3216,40.023,39.1024,39.1024,2829100.0],["2007-11-23",39.2826,40.3007,39.0098,40.0961,1179700.0],["2007-11-26",39.8964,40.2033,38.4739,38.625,3487900.0],["2007-11-27",38.1232,38.3132,37.2122,38.1086,4555700.0],["2007-11-28",38.4739,39.2095,38.4739,38.8539,5436200.0],["2007-11-29",39.2144,39.5164,38.6688,39.3021,3970000.0],["2007-11-30",39.6918,39.6918,38.7711,39.1024,3474800.0],["2007-12-03",39.4336,39.5018,38.7516,39.4141,2595200.0],["2007-12-04",38.9952,39.5651,38.776,39.1218,2422800.0],["2007-12-05",39.419,39.9743,39.3021,39.7064,4220300.0],["2007-12-06",39.7308,40.9876,39.4092,40.8804,3425300.0],["2007-12-07",41.0363,41.0363,40.442,40.6514,2821400.0],["2007-12-10",41.0557,41.387,40.5686,41.2067,2546200.0],["2007-12-11",41.3383,41.9131,40.5053,40.6709,2841300.0],["2007-12-12",41.6696,42.3759,40.7586,41.4016,3674100.0],["2007-12-13",41.1532,41.4552,40.9388,41.4162,3484900.0],["2007-12-14",41.0168,41.3286,40.1546,40.3105,2559300.0],["2007-12-17",40.2179,40.2179,38.9026,39.0634,3225500.0],["2007-12-18",39.3021,39.7697,38.6639,39.6285,3298200.0],["2007-12-19",39.2923,39.4482,38.547,38.849,3457900.0],["2007-12-20",39.0926,39.3069,38.5567,39.3069,2799700.0],["2007-12-21",39.6723,40.0425,39.341,39.9646,3440800.0],["2007-12-24",40.0084,40.0523,39.8136,39.9305,1367900.0],["2007-12-26",40.023,40.6173,39.8184,40.4663,2737100.0],["2007-12-27",40.5589,40.6368,39.9841,40.0669,2820300.0],["2007-12-28",40.2861,40.593,40.0961,40.2374,1493800.0],["2007-12-31",40.1838,40.1935,39.5067,39.5067,1949500.0],["2008-01-02",39.38,39.7892,38.9367,39.531,4242100.0],["2008-01-03",39.7308,40.0084,39.458,39.6236,4060300.0],["2008-01-04",39.3216,39.3605,38.586,38.7808,3885200.0],["2008-01-07",39.0634,39.2095,37.9625,38.1817,5847600.0],["2008-01-08",38.5373,38.8101,37.7676,37.9235,4437400.0],["2008-01-09",37.8456,38.6006,37.7822,38.4642,4629400.0],["2008-01-10",38.1037,38.8149,37.7578,38.4106,5440100.0],["2008-01-11",38.4788,39.3703,38.4398,38.6347,4659500.0],["2008-01-14",39.2193,39.2193,38.3863,38.7224,3838500.0],["2008-01-15",37.7676,38.3327,37.0954,37.3194,5237000.0],["2008-01-16",37.0759,37.0759,35.6193,36.2721,5606800.0],["2008-01-17",36.4523,37.3974,34.7766,34.9178,7284700.0],["2008-01-18",34.8984,35.2296,33.7244,34.9568,9076500.0],["2008-01-22",33.588,34.5866,32.8914,34.0605,6539600.0],["2008-01-23",33.1301,34.6402,32.3019,34.5915,7263600.0],["2008-01-24",34.723,35.7509,34.6061,35.1566,5297600.0],["2008-01-25",35.7898,36.4134,34.8594,35.1566,4561100.0],["2008-01-28",35.2832,36.2818,34.8837,35.9603,2996000.0],["2008-01-29",36.0334,36.4085,35.3027,35.7752,4247700.0],["2008-01-30",33.9046,33.9046,32.5309,32.7696,12918600.0],["2008-01-31",32.1741,32.2132,31.3346,31.6665,11388800.0],["2008-02-01",31.7641,31.7934,30.9783,31.3444,10024000.0],["2008-02-04",31.5445,32.4279,31.1882,32.0033,9380700.0],["2008-02-05",31.0076,32.1497,30.993,31.5103,6170900.0],["2008-02-06",31.1248,32.2425,31.0906,31.2028,5838300.0],["2008-02-07",30.9686,31.6714,30.6708,31.2956,4613100.0],["2008-02-08",31.1882,31.6763,30.993,31.1882,3964800.0],["2008-02-11",31.1101,31.7251,30.5781,31.5152,8702600.0],["2008-02-12",31.1784,32.013,31.0955,31.6128,7042800.0],["2008-02-13",31.9057,32.9551,31.7495,32.9062,7135800.0],["2008-02-14",33.0185,33.4334,32.6036,32.672,4146400.0],["2008-02-15",32.7305,32.8965,32.1497,32.6476,3941200.0],["2008-02-19",33.4334,34.1313,33.1698,34.0044,5035100.0],["2008-02-20",33.8385,34.4193,33.6286,34.2826,4056200.0],["2008-02-21",34.3802,34.3802,33.2577,33.3943,4322700.0],["2008-02-22",33.4675,33.7164,32.6085,33.6676,2670600.0],["2008-02-25",33.692,34.5315,33.5505,34.3363,2900900.0],["2008-02-26",34.224,35.0928,34.0923,34.7072,3070400.0],["2008-02-27",34.7268,34.9025,34.146,34.1606,3337600.0],["2008-02-28",33.9898,34.5315,33.9166,34.3461,4052900.0],["2008-02-29",34.0386,34.0679,32.6915,32.8428,3445900.0],["2008-03-03",33.0283,33.3748,32.2376,32.8721,3264800.0],["2008-03-04",32.506,32.9941,32.0033,32.6036,4274800.0],["2008-03-05",33.0673,34.1704,32.7159,34.1704,5360100.0],["2008-03-06",34.4242,34.7853,33.9654,34.0435,5802300.0],["2008-03-07",33.6774,33.8971,32.7354,33.1259,3937800.0],["2008-03-10",33.1893,33.1893,32.3889,32.5402,3840100.0],["2008-03-11",33.2089,33.5359,32.6964,33.1893,6490100.0],["2008-03-12",33.326,33.326,32.2571,32.3254,4904400.0],["2008-03-13",32.0179,33.5603,31.5933,33.4187,5960100.0],["2008-03-14",33.6481,33.6481,32.1644,33.1064,3778600.0],["2008-03-17",32.2571,32.9453,31.7251,32.4523,4486700.0],["2008-03-18",33.0039,34.1753,32.877,34.1264,4617800.0],["2008-03-19",34.1655,34.4583,32.0863,32.2229,6967000.0],["2008-03-20",32.14,32.7793,31.3346,31.9984,8207600.0],["2008-03-24",32.1351,32.916,31.8862,32.057,7086100.0],["2008-03-25",32.0765,32.999,31.8764,32.7305,5245100.0],["2008-03-26",32.6232,34.2192,32.3889,34.0142,5506900.0],["2008-03-27",34.1948,34.39,33.5164,33.7311,4358400.0],["2008-03-28",33.6384,33.7848,32.6329,32.8721,4147300.0],["2008-03-31",32.7305,33.9556,32.7305,33.4334,5314200.0],["2008-04-01",33.4383,34.473,32.9355,34.4047,4080300.0],["2008-04-02",34.6536,35.4931,33.9751,35.1661,4525500.0],["2008-04-03",34.8683,35.3662,34.8146,34.8537,3873100.0],["2008-04-04",34.7756,35.9323,34.7512,35.2197,5322000.0],["2008-04-07",35.8787,36.5327,35.6444,35.7664,4975500.0],["2008-04-08",35.4345,36.2008,35.2881,35.5467,3816600.0],["2008-04-09",35.5126,35.5126,34.5608,35.1075,4858100.0],["2008-04-10",35.1417,35.6249,34.8049,35.5126,3927400.0],["2008-04-11",35.454,35.6932,34.8781,35.0489,3070600.0],["2008-04-14",35.2393,35.9616,34.9318,35.6639,2789300.0],["2008-04-15",36.0446,36.7523,35.8982,36.6791,5391800.0],["2008-04-16",36.9915,37.5625,36.5668,37.5283,4743000.0],["2008-04-17",37.3868,37.8407,36.9475,37.7675,3284500.0],["2008-04-18",37.7773,39.5783,37.7431,39.4367,4988600.0],["2008-04-21",39.5734,40.0273,38.7827,39.9346,5048700.0],["2008-04-22",39.9297,40.1249,39.1488,39.5929,4201300.0],["2008-04-23",39.5295,40.9986,39.2659,40.8424,5577800.0],["2008-04-24",40.6472,40.6472,38.5777,39.2659,3727900.0],["2008-04-25",39.4416,40.0468,39.1195,39.9639,3016900.0],["2008-04-28",40.1542,40.6618,39.837,39.8711,2503000.0],["2008-04-29",39.0121,39.305,38.7095,38.7925,2574100.0],["2008-04-30",38.8852,39.7003,38.6998,39.4758,3212100.0],["2008-05-01",39.114,39.114,37.0412,37.5936,6414600.0],["2008-05-02",37.7159,38.1021,37.4519,37.7257,5760600.0],["2008-05-05",37.8625,38.5714,37.711,38.1216,4201300.0],["2008-05-06",38.1559,39.2558,38.1559,38.9625,4052000.0],["2008-05-07",39.1336,39.4318,38.327,38.5421,2985800.0],["2008-05-08",38.8549,39.7642,38.5078,39.7447,3827300.0],["2008-05-09",39.6518,39.8278,38.5958,39.4269,3474300.0],["2008-05-12",39.1629,39.6029,38.718,39.4367,2487800.0],["2008-05-13",39.4758,39.818,38.5567,39.7007,3969300.0],["2008-05-14",39.7447,39.9402,39.0114,39.0896,3482300.0],["2008-05-15",39.3829,40.3411,38.9136,40.3166,5351800.0],["2008-05-16",40.5757,41.7246,40.5757,41.7246,4534000.0],["2008-05-19",41.8174,42.3845,41.3823,41.8663,4172000.0],["2008-05-20",42.5214,42.7072,41.8077,42.5458,4323700.0],["2008-05-21",42.9663,43.724,42.3405,42.3845,5486300.0],["2008-05-22",42.409,42.6143,41.5241,41.9494,4133600.0],["2008-05-23",42.1548,42.7561,41.2553,41.7832,3924200.0],["2008-05-27",41.6121,42.976,41.2895,42.7658,4701100.0],["2008-05-28",42.5312,43.724,42.0912,43.6702,4726900.0],["2008-05-29",43.3623,43.7338,42.5899,42.8929,5073100.0],["2008-05-30",43.4649,43.8316,42.9858,43.3231,3976700.0],["2008-06-02",43.0249,43.9538,42.7023,43.064,4811400.0],["2008-06-03",42.6436,42.9027,41.5681,41.6855,5117500.0],["2008-06-04",41.5534,43.0689,41.4361,41.9396,4932200.0],["2008-06-05",42.1156,43.2449,41.9201,43.2351,3699900.0],["2008-06-06",43.5089,44.3938,42.6192,42.6387,3887500.0],["2008-06-09",42.7121,44.1933,42.6925,43.7827,3421600.0],["2008-06-10",43.5089,43.5774,41.8957,42.4921,4258700.0],["2008-06-11",42.6729,43.2107,41.7979,42.6192,3159500.0],["2008-06-12",42.6534,42.6534,41.5535,42.1841,3321100.0],["2008-06-13",42.1694,42.7072,41.6757,41.8468,3712700.0],["2008-06-16",42.2134,42.6778,41.7832,41.9396,2959400.0],["2008-06-17",42.0521,42.5019,41.5632,42.3747,3103800.0],["2008-06-18",42.0374,42.6143,41.5535,42.2672,3023900.0],["2008-06-19",42.6729,42.9711,41.6952,42.1792,4412200.0],["2008-06-20",42.1596,43.02,41.0353,41.2748,5861500.0],["2008-06-23",41.2308,43.812,41.0939,43.7827,5148700.0],["2008-06-24",43.5236,43.8022,42.8147,43.0543,4690800.0],["2008-06-25",43.2645,43.3525,41.8223,42.7316,3898200.0],["2008-06-26",42.6583,43.1667,41.573,42.4139,4218200.0],["2008-06-27",42.5312,43.4405,42.2525,42.8978,4576500.0],["2008-06-30",43.0396,43.9587,42.4579,42.6974,4649400.0],["2008-07-01",42.5556,43.3182,41.9788,43.2987,4911200.0],["2008-07-02",43.2694,44.2324,41.4459,41.4557,4833200.0],["2008-07-03",41.4166,42.2036,40.0868,41.4997,4188700.0],["2008-07-07",40.869,41.8614,40.1553,40.6784,4536700.0],["2008-07-08",40.0918,40.5122,38.6301,39.8131,7528500.0],["2008-07-09",40.605,40.605,39.026,39.1189,4547500.0],["2008-07-10",39.4122,39.9011,38.3172,39.9011,4921000.0],["2008-07-11",39.7789,41.0402,39.114,39.774,4428200.0],["2008-07-14",40.1357,40.8397,39.6664,40.3362,3007600.0],["2008-07-15",40.561,40.605,38.8354,38.9967,4502200.0],["2008-07-16",38.7718,39.3633,37.7745,38.9282,5696100.0],["2008-07-17",39.3927,40.3117,38.0092,38.4932,6091300.0],["2008-07-18",39.1434,40.2042,39.0456,40.0184,5444800.0],["2008-07-21",40.0429,41.4361,39.9451,41.2406,4955400.0],["2008-07-22",42.8343,43.7191,41.6415,42.2868,10346800.0],["2008-07-23",42.277,43.0152,40.1015,40.7762,8014300.0],["2008-07-24",41.0304,41.7539,39.9695,40.8055,9263700.0],["2008-07-25",40.2775,41.2895,39.73,40.5904,5582500.0],["2008-07-28",40.8446,41.749,40.5268,40.5562,4020500.0],["2008-07-29",40.5855,40.8739,39.3487,39.7251,5735500.0],["2008-07-30",39.8669,42.1205,39.5002,42.101,5505700.0],["2008-07-31",41.8218,42.1744,40.48,40.6024,4212800.0],["2008-08-01",40.1813,41.9149,40.1813,41.0628,4954700.0],["2008-08-04",40.3233,41.1509,38.6338,38.864,4981400.0],["2008-08-05",38.6583,39.2508,38.2224,38.9325,4836600.0],["2008-08-06",39.1529,39.8336,38.4967,39.6916,4496500.0],["2008-08-07",40.0687,40.5976,39.1333,39.4173,4983700.0],["2008-08-08",39.2361,39.2361,37.6005,37.8062,5700900.0],["2008-08-11",38.0461,38.149,36.7288,37.576,5735900.0],["2008-08-12",37.7376,37.8062,36.8022,37.0422,4736900.0],["2008-08-13",37.0618,38.6093,36.9051,38.4771,4750400.0],["2008-08-14",37.7131,38.7219,37.4781,38.5652,4345200.0],["2008-08-15",38.4967,38.4967,37.2724,38.0804,4815900.0],["2008-08-18",38.2763,38.6093,37.4291,37.527,3647200.0],["2008-08-19",37.5025,38.9423,37.292,38.5114,3935100.0],["2008-08-20",39.1774,39.5887,38.291,39.4369,4176500.0],["2008-08-21",40.1176,40.147,39.3194,39.7307,4846900.0],["2008-08-22",39.29,40.098,38.957,39.4075,3503700.0],["2008-08-25",39.1137,39.6181,38.6877,39.0549,3000800.0],["2008-08-26",39.3977,40.0001,39.1186,39.8875,3378900.0],["2008-08-27",40.3478,40.529,39.7014,40.1127,2776100.0],["2008-08-28",40.2058,40.5877,38.9717,39.7356,2965400.0],["2008-08-29",40.0687,40.0687,39.1186,39.1823,2209700.0],["2008-09-02",37.8208,38.3595,37.3017,37.4095,5483800.0],["2008-09-03",37.2185,37.7278,35.7396,36.3223,7505800.0],["2008-09-04",36.337,36.5476,34.9218,35.7543,5818500.0],["2008-09-05",35.5927,36.0481,34.6426,35.4996,5112600.0],["2008-09-08",35.8718,36.5476,33.8444,34.1725,6995200.0],["2008-09-09",33.7611,34.0256,31.1901,31.3076,9148000.0],["2008-09-10",31.7777,32.0471,30.8522,31.6896,9599800.0],["2008-09-11",31.67,31.9491,30.4849,31.7826,9868600.0],["2008-09-12",31.8463,32.4095,31.5329,31.9736,9219200.0],["2008-09-15",30.955,31.3811,29.5299,29.8385,9341700.0],["2008-09-16",28.7856,31.0383,27.8061,31.0089,10038500.0],["2008-09-17",30.8522,31.861,29.863,31.7043,9336900.0],["2008-09-18",32.2724,32.6103,30.4849,31.7729,8977900.0],["2008-09-19",33.5407,33.5505,31.2831,32.9433,8965500.0],["2008-09-22",33.2812,33.8639,32.6935,32.7523,4887700.0],["2008-09-23",32.6984,33.0167,31.5182,31.6063,5687700.0],["2008-09-24",31.8267,31.954,30.6955,30.9109,5421200.0],["2008-09-25",31.0432,31.7386,30.5388,31.5574,6477400.0],["2008-09-26",30.9795,31.3909,30.2498,31.0481,4754800.0],["2008-09-29",29.7209,30.0882,27.6837,28.433,7493800.0],["2008-09-30",28.9276,29.9952,28.6631,29.6475,4840600.0],["2008-10-01",29.1333,29.2165,27.145,27.6249,6770500.0],["2008-10-02",27.2185,27.2185,24.8531,25.0392,8117000.0],["2008-10-03",25.2302,26.239,24.148,24.1577,8028600.0],["2008-10-06",23.526,23.5897,20.2792,22.0715,11918100.0],["2008-10-07",22.4339,22.7767,19.9413,20.0294,11693900.0],["2008-10-08",19.5544,21.3419,18.9569,20.2841,12315400.0],["2008-10-09",20.8032,20.9942,18.3154,18.3154,9622000.0],["2008-10-10",17.0862,18.5897,15.6465,16.0627,13883300.0],["2008-10-13",17.3115,20.4996,17.2527,20.3967,10493200.0],["2008-10-14",21.2096,22.3213,19.0255,19.7356,10656400.0],["2008-10-15",19.0206,19.0206,16.7532,16.9687,8002800.0],["2008-10-16",17.5123,18.2811,16.2145,18.2469,11988400.0],["2008-10-17",17.7474,18.5456,16.0676,17.1597,13499800.0],["2008-10-20",17.7131,19.1479,17.6837,19.001,8252600.0],["2008-10-21",18.4966,19.6768,18.1538,19.0745,8060300.0],["2008-10-22",17.8502,17.8845,14.4516,14.8629,14967000.0],["2008-10-23",15.3428,15.6758,13.9569,15.4555,12160500.0],["2008-10-24",14.0843,15.5779,13.5113,15.3918,9545900.0],["2008-10-27",15.1176,15.6709,14.5446,14.574,7379700.0],["2008-10-28",14.9853,15.289,13.9276,15.2351,8523800.0],["2008-10-29",15.5142,17.2674,15.4359,16.146,10259400.0],["2008-10-30",16.6822,17.0708,16.0476,16.5887,8583200.0],["2008-10-31",16.2394,17.7497,15.9049,17.1938,6289700.0],["2008-11-03",17.0266,17.1299,15.9836,16.3428,4542100.0],["2008-11-04",17.0905,18.3598,16.9725,18.2712,6102100.0],["2008-11-05",17.8531,17.9023,16.6281,16.9823,6316600.0],["2008-11-06",16.7511,17.1102,15.531,16.4313,7978400.0],["2008-11-07",16.5789,17.1889,16.2001,16.8396,5678100.0],["2008-11-10",17.3316,17.8235,15.9787,16.4264,4053700.0],["2008-11-11",15.6147,16.7068,15.0096,15.4326,4121900.0],["2008-11-12",15.103,15.349,14.4979,14.5619,6769600.0],["2008-11-13",14.6455,16.1853,14.006,16.1017,8900600.0],["2008-11-14",15.103,16.2296,15.0342,15.2211,4897300.0],["2008-11-17",14.8767,15.9197,14.8767,15.1817,4226500.0],["2008-11-18",15.1522,15.8508,14.98,15.7672,5963600.0],["2008-11-19",15.5851,16.1607,15.1719,15.1965,7299400.0],["2008-11-20",14.7734,14.9161,13.2188,13.273,10228800.0],["2008-11-21",13.7649,14.7095,13.2582,14.4241,10333100.0],["2008-11-24",14.6799,16.023,14.6603,15.718,6729800.0],["2008-11-25",15.718,16.1804,14.9062,15.5113,4913300.0],["2008-11-26",15.4622,17.2381,15.2654,17.1742,4611500.0],["2008-11-28",17.0315,17.5825,16.7068,17.1348,2295700.0],["2008-12-01",15.9443,16.1411,14.1191,14.1191,5527000.0],["2008-12-02",14.4241,14.7783,13.9322,14.4733,5618500.0],["2008-12-03",13.824,14.2815,13.4058,13.9814,7028200.0],["2008-12-04",13.4353,13.8584,12.5055,12.8007,6946100.0],["2008-12-05",12.6187,13.391,12.0037,13.3664,5560500.0],["2008-12-08",14.1437,14.7537,13.3664,14.4389,6494300.0],["2008-12-09",14.2224,15.1522,14.1388,14.3602,4350200.0],["2008-12-10",14.6012,15.4917,14.6012,15.1965,5266400.0],["2008-12-11",15.3047,15.8065,14.4389,14.798,5315300.0],["2008-12-12",14.1585,15.0194,13.8879,14.9899,4527100.0],["2008-12-15",15.29,15.8459,14.9358,15.29,4925800.0],["2008-12-16",15.4376,15.5507,14.5865,15.5064,5438000.0],["2008-12-17",15.4671,15.8459,14.9013,15.2654,3644000.0],["2008-12-18",15.2359,15.2359,13.819,13.8977,5687600.0],["2008-12-19",13.7206,15.1473,13.6026,14.7537,7332200.0],["2008-12-22",14.798,15.0046,14.4586,14.6652,5561500.0],["2008-12-23",14.9456,14.985,14.065,14.3946,3494500.0],["2008-12-24",14.1732,14.4832,14.0207,14.4143,1390600.0],["2008-12-26",14.2273,14.6406,14.2224,14.5717,1432300.0],["2008-12-29",14.921,15.531,14.6062,15.3392,2883000.0],["2008-12-30",15.3392,15.718,15.0538,15.718,3596700.0],["2008-12-31",15.7426,16.0131,15.2654,15.777,3330900.0],["2009-01-02",15.8311,17.1053,15.7426,16.8888,3435300.0],["2009-01-05",16.8396,17.8973,16.5789,17.5972,7518700.0],["2009-01-06",17.8826,19.1617,17.8826,18.7337,7772500.0],["2009-01-07",18.3007,18.3253,17.4251,17.671,4612300.0],["2009-01-08",17.4546,18.2958,17.1791,18.2614,4424700.0],["2009-01-09",18.3106,18.345,16.7265,16.9183,4291900.0],["2009-01-12",16.7068,16.8544,15.7819,16.0131,3761800.0],["2009-01-13",16.0033,16.7658,15.7475,16.6724,4760000.0],["2009-01-14",16.0132,16.4313,15.3441,15.595,4526500.0],["2009-01-15",15.5556,16.0919,15.0637,15.9689,4441500.0],["2009-01-16",16.3821,16.3821,15.2949,15.6835,4581900.0],["2009-01-20",15.0046,15.6835,14.2421,14.3553,5169800.0],["2009-01-21",14.493,15.7081,14.4832,15.6147,6195300.0],["2009-01-22",15.3392,15.6393,14.739,15.0538,4046300.0],["2009-01-23",14.6012,16.0574,14.3897,15.836,7278300.0],["2009-01-26",16.1509,17.0905,15.7278,15.9935,5648500.0],["2009-01-27",16.0131,16.4756,15.4474,16.1214,5196000.0],["2009-01-28",16.8987,17.8334,16.4805,17.4693,7602200.0],["2009-01-29",17.1482,17.5434,16.837,17.0346,5226100.0],["2009-01-30",17.5237,17.5583,16.333,16.4615,5049800.0],["2009-02-02",16.1552,16.5702,15.9082,16.1799,4531400.0],["2009-02-03",16.2836,16.6591,15.9724,16.4417,4279400.0],["2009-02-04",16.5949,17.4249,16.5949,16.9852,4130300.0],["2009-02-05",16.8419,17.6966,16.3973,17.5928,4650800.0],["2009-02-06",17.252,18.2302,17.2421,18.0029,3876800.0],["2009-02-09",18.0474,18.5513,17.4792,17.7509,4585300.0],["2009-02-10",17.7806,18.161,16.837,17.0593,6537800.0],["2009-02-11",17.2865,17.5336,16.3577,16.9308,3820400.0],["2009-02-12",16.6591,16.7974,15.9427,16.417,6444300.0],["2009-02-13",16.4615,16.8468,16.1404,16.4318,5644300.0],["2009-02-17",15.9279,15.9971,15.0436,15.1375,6015900.0],["2009-02-18",15.4981,15.6167,14.8559,15.4141,5404600.0],["2009-02-19",15.7945,16.0712,15.4981,15.5821,5739400.0],["2009-02-20",15.1967,15.5623,14.3914,14.8954,7315000.0],["2009-02-23",14.757,15.2412,13.932,13.9863,6392500.0],["2009-02-24",14.1247,15.088,14.0308,14.9991,6616800.0],["2009-02-25",14.9201,15.0782,14.1938,14.3915,9317400.0],["2009-02-26",14.5792,15.1177,14.5792,14.6088,8808100.0],["2009-02-27",14.1741,14.9991,14.0061,14.4804,7648500.0],["2009-03-02",14.0802,14.3766,13.1563,13.2403,7141600.0],["2009-03-03",13.5269,13.9172,13.2107,13.3688,6279100.0],["2009-03-04",14.011,14.5199,13.8332,14.1197,6713100.0],["2009-03-05",13.7146,13.9962,13.2156,13.354,6283900.0],["2009-03-06",13.5219,13.6454,12.6919,13.1316,8261100.0],["2009-03-09",12.9093,14.016,12.8303,13.4231,5811800.0],["2009-03-10",13.685,14.6533,13.6454,14.4557,5729600.0],["2009-03-11",14.3865,14.6237,13.8826,14.184,4304900.0],["2009-03-12",14.1741,14.8163,13.8727,14.7323,5274000.0],["2009-03-13",14.5446,14.7719,14.1889,14.4903,4711100.0],["2009-03-16",14.5545,15.424,14.095,14.8756,4935900.0],["2009-03-17",14.9398,15.3449,14.5051,15.2116,4876800.0],["2009-03-18",15.0584,15.9674,14.6237,15.7007,5412100.0],["2009-03-19",16.3034,16.9506,16.007,16.4318,7088200.0],["2009-03-20",16.4318,16.5949,15.2807,15.3301,5856300.0],["2009-03-23",15.8094,16.9457,15.6167,16.9457,5543700.0],["2009-03-24",16.6196,16.9012,16.2194,16.5356,4541500.0],["2009-03-25",16.4664,16.7876,15.5426,16.17,5766700.0],["2009-03-26",16.3479,16.8518,16.0416,16.1947,6877800.0],["2009-03-27",15.8439,15.9329,15.2511,15.4685,4916600.0],["2009-03-30",14.9991,15.2066,14.4359,14.6187,5102500.0],["2009-03-31",14.93,14.93,14.0357,14.1049,6212900.0],["2009-04-01",13.8579,14.3075,13.5121,14.1938,5385400.0],["2009-04-02",14.9497,15.3647,14.6928,14.7867,5656800.0],["2009-04-03",14.7472,15.7451,14.7274,15.5623,6272600.0],["2009-04-06",15.2264,15.34,14.7225,15.0041,5116700.0],["2009-04-07",14.6928,14.8114,14.342,14.4359,3296800.0],["2009-04-08",14.4557,14.7719,13.9073,14.6978,4554600.0],["2009-04-09",15.1918,15.3005,14.8163,15.3005,4256700.0],["2009-04-13",14.9497,15.34,14.5298,15.1918,3768100.0],["2009-04-14",15.0386,15.6858,14.7719,15.2066,6073800.0],["2009-04-15",15.1226,15.6167,15.1177,15.4685,3487800.0],["2009-04-16",15.5969,16.4763,15.3993,16.2886,5137400.0],["2009-04-17",16.3577,16.5554,16.002,16.422,4194800.0],["2009-04-20",15.918,16.1008,15.2956,15.3598,3605500.0],["2009-04-21",15.172,16.17,15.0485,16.1651,5037900.0],["2009-04-22",15.9823,17.1383,15.7748,16.5603,5402400.0],["2009-04-23",16.6295,16.9506,16.1107,16.5899,4537500.0],["2009-04-24",16.9802,17.6274,16.9209,17.5187,5032600.0],["2009-04-27",17.084,17.415,16.748,17.0395,4222200.0],["2009-04-28",16.8468,17.0988,16.5158,16.7678,3289600.0],["2009-04-29",17.2915,18.5562,17.0593,18.2549,6930500.0],["2009-04-30",18.3838,18.3938,17.3818,17.6497,6216300.0],["2009-05-01",17.8382,18.5178,17.5753,18.3094,5041400.0],["2009-05-04",18.4781,19.0982,18.4334,19.0386,5309100.0],["2009-05-05",19.123,19.5942,18.5674,18.9741,4858200.0],["2009-05-06",19.6934,19.8422,19.1527,19.5248,4200200.0],["2009-05-07",19.9911,20.1647,18.5475,18.9097,5107700.0],["2009-05-08",19.1626,19.4851,18.8749,19.4454,5681100.0],["2009-05-11",19.1676,19.1726,18.4731,18.6567,3218400.0],["2009-05-12",18.994,18.994,18.2449,18.7013,4173700.0],["2009-05-13",18.3987,18.6467,17.9324,18.0664,6022600.0],["2009-05-14",17.7538,18.106,17.6894,17.8332,4443700.0],["2009-05-15",17.7191,18.1259,17.3868,17.5207,4385700.0],["2009-05-18",17.8332,18.488,17.8084,18.4533,3858000.0],["2009-05-19",18.4186,18.5475,17.9126,18.2995,4559300.0],["2009-05-20",18.5575,19.1577,18.3838,18.4582,4454800.0],["2009-05-21",17.9969,18.0019,17.2925,17.5901,4041900.0],["2009-05-22",17.9076,18.1259,17.5901,17.7886,2688000.0],["2009-05-26",17.5802,18.3838,17.2826,18.2945,4080500.0],["2009-05-27",18.4186,18.6269,17.9919,18.0167,3211800.0],["2009-05-28",18.2995,18.8402,17.863,18.6219,4656600.0],["2009-05-29",18.8948,19.4057,18.8501,19.376,5520300.0],["2009-06-01",19.9018,20.5466,19.8174,20.3036,5601600.0],["2009-06-02",20.3135,20.373,19.8274,20.1696,4878400.0],["2009-06-03",19.7529,19.8472,18.9345,19.3164,4022500.0],["2009-06-04",19.5992,19.996,19.4801,19.877,3534800.0],["2009-06-05",20.1448,20.2936,19.118,19.4107,4165800.0],["2009-06-08",19.1974,19.3412,18.6467,19.1825,4280900.0],["2009-06-09",19.8026,19.9762,19.376,19.6637,3971700.0],["2009-06-10",20.0605,20.3333,19.8125,20.1647,4694600.0],["2009-06-11",20.2788,21.3304,20.2589,20.9981,5000400.0],["2009-06-12",20.7103,20.7748,20.4226,20.6955,3882400.0],["2009-06-15",20.3929,20.3929,19.743,20.0109,3159900.0],["2009-06-16",20.4325,20.5764,19.5,19.6388,5287000.0],["2009-06-17",19.4702,19.5198,18.7658,18.9245,5726400.0],["2009-06-18",18.9741,19.3115,18.6914,18.8104,3684700.0],["2009-06-19",19.1031,19.123,18.4136,18.6963,5547300.0],["2009-06-22",18.2301,18.2449,17.7142,17.729,6602500.0],["2009-06-23",17.9423,18.2995,17.6993,18.0564,4551700.0],["2009-06-24",18.2648,18.3491,17.7588,17.8382,4863100.0],["2009-06-25",17.9473,18.2797,17.6794,18.1358,5603300.0],["2009-06-26",17.9473,18.4483,17.9473,18.2945,7746200.0],["2009-06-29",18.6219,18.6765,18.1705,18.2449,3747800.0],["2009-06-30",18.2449,18.6021,17.8431,18.0763,4426000.0],["2009-07-01",18.3392,18.5376,18.0118,18.0812,4927700.0],["2009-07-02",17.6894,17.6894,17.0991,17.2231,4038200.0],["2009-07-06",16.7667,17.1784,16.6625,17.1487,4910300.0],["2009-07-07",17.1139,17.1735,16.4244,16.5732,7065700.0],["2009-07-08",16.598,17.1685,16.4343,17.1189,10239300.0],["2009-07-09",17.2776,17.5852,16.9254,17.2627,5615400.0],["2009-07-10",16.9701,17.2479,16.7072,17.1288,4018600.0],["2009-07-13",17.1387,17.4761,16.5782,17.4463,3708500.0],["2009-07-14",17.6249,17.9374,17.5505,17.8878,4085000.0],["2009-07-15",18.2102,18.6666,18.1953,18.5723,3665900.0],["2009-07-16",18.4582,18.9543,18.2896,18.8799,3056600.0],["2009-07-17",18.8948,19.2569,18.6715,19.123,3945500.0],["2009-07-20",19.3958,19.5942,18.9444,19.5595,3661400.0],["2009-07-21",19.7926,19.9166,19.247,19.6041,3928500.0],["2009-07-22",19.3065,19.6934,19.0485,19.3462,3504700.0],["2009-07-23",19.2222,20.3036,19.123,20.2688,4691600.0],["2009-07-24",19.8224,20.5863,19.8075,20.5665,4159200.0],["2009-07-27",20.5714,20.7004,20.1349,20.4127,2929500.0],["2009-07-28",20.1498,20.2292,19.3859,19.877,3723400.0],["2009-07-29",19.5545,19.5942,18.9345,19.3115,4442300.0],["2009-07-30",19.7696,20.163,19.5007,19.924,2848400.0],["2009-07-31",19.7696,20.1829,19.5804,20.168,4725100.0],["2009-08-03",20.5962,21.2884,20.5365,21.0494,5944800.0],["2009-08-04",20.895,21.1191,20.4767,20.9,7097400.0],["2009-08-05",19.8543,19.919,19.2218,19.2617,13075100.0],["2009-08-06",19.1123,19.1123,18.3354,18.9479,10045200.0],["2009-08-07",19.1521,19.2866,18.4848,18.6093,6951400.0],["2009-08-10",18.6641,18.7985,18.3504,18.5296,5797600.0],["2009-08-11",18.5296,18.5296,18.1362,18.3006,6348000.0],["2009-08-12",18.2657,18.4998,18.1263,18.3305,7637800.0],["2009-08-13",18.5147,18.8981,18.3554,18.8732,7449200.0],["2009-08-14",18.9181,18.9181,18.2358,18.4101,4848200.0],["2009-08-17",17.9221,17.9769,17.5337,17.6682,3212200.0],["2009-08-18",17.7229,18.3155,17.5885,18.2309,4145500.0],["2009-08-19",18.0516,18.674,17.7578,18.4749,3823500.0],["2009-08-20",18.4998,18.8832,18.4599,18.7288,3846100.0],["2009-08-21",18.9728,19.3712,18.8732,19.2766,5037100.0],["2009-08-24",19.4409,19.7646,19.3961,19.5107,3372100.0],["2009-08-25",19.68,19.7895,18.9479,19.0724,3794800.0],["2009-08-26",18.9529,19.1422,18.8185,19.0924,2565100.0],["2009-08-27",18.9579,19.0376,18.4948,18.9679,2614500.0],["2009-08-28",19.1272,19.2716,18.8185,18.9679,2194300.0],["2009-08-31",18.0665,18.0964,17.0158,17.1552,21832000.0],["2009-09-01",17.2897,17.7777,17.1851,17.6432,17636100.0],["2009-09-02",17.5138,17.8673,17.4341,17.4341,12017000.0],["2009-09-03",17.6482,17.7478,17.5785,17.7428,7875100.0],["2009-09-04",17.6731,17.8275,17.5735,17.7379,6905100.0],["2009-09-08",18.1113,18.3255,17.9122,17.9868,15009500.0],["2009-09-09",18.1362,18.1512,17.703,17.8076,10547300.0],["2009-09-10",17.8474,18.1163,17.713,18.0964,10128500.0],["2009-09-11",18.1811,18.7438,18.1761,18.7139,11793800.0],["2009-09-14",18.4002,19.1073,18.3006,19.0724,7586600.0],["2009-09-15",19.0625,19.3613,18.8434,19.3015,7789500.0],["2009-09-16",19.421,20.1182,19.2965,19.8543,8250100.0],["2009-09-17",19.9489,20.4717,19.7497,20.3074,12303400.0],["2009-09-18",20.6411,22.0354,20.4966,21.9159,22821900.0],["2009-09-21",21.4876,22.0852,21.3631,21.4627,12914800.0],["2009-09-22",21.8461,22.2147,21.7764,21.881,6029200.0],["2009-09-23",21.8561,22.12,21.2685,21.5922,7816500.0],["2009-09-24",21.5225,21.5573,20.8452,21.0344,5432900.0],["2009-09-25",20.8203,21.2685,20.7755,21.0992,6905200.0],["2009-09-28",21.1241,21.5673,21.0643,21.5623,5139800.0],["2009-09-29",21.1739,21.4926,21.0594,21.4279,6227700.0],["2009-09-30",21.5972,21.6619,20.9149,21.2436,5938200.0],["2009-10-01",21.4528,21.6818,20.6909,20.7407,6971200.0],["2009-10-02",20.3622,20.5863,20.0086,20.2476,5169000.0],["2009-10-05",20.168,20.8153,20.1481,20.7954,4461200.0],["2009-10-06",21.2336,21.6619,21.144,21.2536,6092700.0],["2009-10-07",21.2287,21.7814,21.1589,21.7466,4724300.0],["2009-10-08",21.881,22.5234,21.4826,22.3989,6838100.0],["2009-10-09",22.1848,22.5334,22.12,22.3491,4127500.0],["2009-10-12",22.5334,22.9566,22.4288,22.5881,3477700.0],["2009-10-13",22.6728,22.7226,21.9308,22.4238,4800000.0],["2009-10-14",22.8023,23.0463,22.7326,23.0114,4921000.0],["2009-10-15",22.5284,23.7385,22.4487,23.7385,7972900.0],["2009-10-16",23.5293,23.6737,23.0313,23.4197,5513400.0],["2009-10-19",23.5592,23.6787,23.1857,23.5741,4726400.0],["2009-10-20",23.5741,23.604,22.623,23.1459,4403300.0],["2009-10-21",22.8272,23.9974,22.8172,23.1957,5197300.0],["2009-10-22",23.1957,23.4845,22.628,23.355,4103700.0],["2009-10-23",23.4198,23.599,22.3591,22.5881,4476700.0],["2009-10-26",22.628,23.2355,21.9856,22.0204,5314700.0],["2009-10-27",22.3441,22.3441,21.6619,21.9507,5658900.0],["2009-10-28",21.8661,21.9059,20.9498,20.9747,5698800.0],["2009-10-29",21.2296,22.1791,21.2246,22.1141,5334300.0],["2009-10-30",21.9392,21.9442,20.7498,21.0247,6341400.0],["2009-11-02",21.1446,21.6244,20.6149,21.0946,5001800.0],["2009-11-03",20.7898,21.8643,20.6648,21.7043,4772100.0],["2009-11-04",21.3695,21.4245,20.255,20.435,12561300.0],["2009-11-05",20.6199,21.0746,20.5249,21.0497,5792400.0],["2009-11-06",20.6898,20.9647,20.365,20.5799,6674700.0],["2009-11-09",20.9347,21.5944,20.9347,21.5194,4736700.0],["2009-11-10",21.4395,21.5694,20.8697,21.2396,4597400.0],["2009-11-11",21.4545,21.7643,21.3645,21.5994,4376300.0],["2009-11-12",21.3745,21.5494,20.5349,20.7048,5901600.0],["2009-11-13",20.6798,20.9397,20.38,20.7148,4275100.0],["2009-11-16",20.9347,21.9392,20.8048,21.6594,5594900.0],["2009-11-17",21.6444,21.7343,21.1846,21.5194,5234900.0],["2009-11-18",21.6194,21.6793,20.7698,21.0946,7512300.0],["2009-11-19",20.8797,20.9847,20.445,20.5799,7428600.0],["2009-11-20",20.445,20.7348,20.1451,20.2351,4614400.0],["2009-11-23",20.7498,21.0846,20.33,20.4749,5606400.0],["2009-11-24",20.44,20.5749,20.0801,20.4899,3332400.0],["2009-11-25",20.395,20.8647,20.2451,20.7848,3448700.0],["2009-11-27",20.5549,20.5549,19.9152,20.1701,2253200.0],["2009-11-30",19.8802,20.41,19.6404,20.36,5485600.0],["2009-12-01",20.6598,20.8448,20.4749,20.5199,5246000.0],["2009-12-02",20.38,20.5799,20.0552,20.2301,3636300.0],["2009-12-03",20.1901,20.2501,19.6304,19.6653,4460800.0],["2009-12-04",19.9902,20.265,19.3505,19.5354,6015400.0],["2009-12-07",19.4854,19.8353,19.3705,19.4504,4230600.0],["2009-12-08",19.1756,19.3005,18.8607,19.0107,3821800.0],["2009-12-09",19.0706,19.3155,18.8207,19.1506,4699600.0],["2009-12-10",19.2805,19.6304,19.1056,19.4704,3813200.0],["2009-12-11",19.5504,19.7203,19.2755,19.6404,4514900.0],["2009-12-14",19.9702,20.1701,19.8902,19.9152,4952700.0],["2009-12-15",19.8952,20.5349,19.8453,20.38,5863200.0],["2009-12-16",20.5399,20.7398,20.4,20.46,5929700.0],["2009-12-17",20.43,20.5999,20.1751,20.5299,4727900.0],["2009-12-18",20.7398,20.7498,20.0701,20.2451,5950500.0],["2009-12-21",20.5049,20.7198,20.31,20.42,3510500.0],["2009-12-22",20.405,20.5899,20.2001,20.285,4408200.0],["2009-12-23",20.4599,20.6049,20.295,20.405,3225900.0],["2009-12-24",20.4599,20.6249,20.4599,20.4999,1171700.0],["2009-12-28",20.7898,20.9097,20.445,20.5449,1886800.0],["2009-12-29",20.6598,20.6748,20.2301,20.35,2188200.0],["2009-12-30",20.285,20.45,20.1251,20.425,2145900.0],["2009-12-31",20.4749,20.5349,20.2001,20.2301,1541900.0],["2010-01-04",20.5999,20.7398,20.4899,20.6099,5888000.0],["2010-01-05",20.7048,21.8992,20.6099,21.8193,10663400.0],["2010-01-06",21.6744,23.0037,21.6744,22.9087,10315800.0],["2010-01-07",22.8388,23.0987,22.5939,23.0737,5608800.0],["2010-01-08",22.9137,23.5784,22.8138,23.5384,4875600.0],["2010-01-11",23.7234,23.9782,23.1186,23.2886,6026300.0],["2010-01-12",23.0387,23.2985,22.7038,22.8438,5533200.0],["2010-01-13",22.9537,23.3635,22.464,23.2636,3961800.0],["2010-01-14",23.1136,23.8633,23.1136,23.7533,4990600.0],["2010-01-15",23.8233,23.9632,23.2636,23.6284,6627700.0],["2010-01-19",23.4735,24.0432,23.3785,24.0132,3592500.0],["2010-01-20",23.6934,23.8033,23.0137,23.5584,4840100.0],["2010-01-21",23.4585,24.0282,23.2836,23.3036,8282300.0],["2010-01-22",23.1836,23.1836,22.0942,22.1241,7313700.0],["2010-01-25",22.0742,22.8088,21.9192,22.284,6932500.0],["2010-01-26",23.1736,24.358,22.7638,23.4335,14179300.0],["2010-01-27",23.4435,23.9682,23.1136,23.7883,9707700.0],["2010-01-28",23.9989,24.1092,22.7907,23.297,5357500.0],["2010-01-29",23.5727,24.2596,22.5651,22.7004,7382800.0],["2010-02-01",23.1366,23.7883,22.9812,23.7282,5406900.0],["2010-02-02",23.8836,24.5654,23.5276,23.693,5542600.0],["2010-02-03",23.6329,24.039,23.4925,23.7231,4127600.0],["2010-02-04",23.4173,23.4173,22.5851,22.6703,7603500.0],["2010-02-05",22.6403,22.8608,21.6326,22.4247,8597500.0],["2010-02-08",22.5651,22.8809,22.3094,22.3344,4549800.0],["2010-02-09",22.7455,23.1065,22.56,22.8358,6075700.0],["2010-02-10",22.7455,22.9561,22.4096,22.6904,5894800.0],["2010-02-11",22.6052,23.4474,22.5049,23.4023,5286600.0],["2010-02-12",22.9511,23.4675,22.8608,23.312,4814300.0],["2010-02-16",23.668,24.1092,23.6028,24.034,4892300.0],["2010-02-17",24.1493,24.1994,23.8635,24.0891,3699400.0],["2010-02-18",24.1242,24.4902,23.9989,24.3899,4124500.0],["2010-02-19",24.3598,24.6506,24.2395,24.4952,6560300.0],["2010-02-22",24.8511,25.0667,24.049,24.1292,9763800.0],["2010-02-23",23.9387,24.1092,23.3973,23.5928,7170500.0],["2010-02-24",23.8134,24.2195,23.6981,24.0189,6116800.0],["2010-02-25",23.4474,24.0741,23.297,24.0089,4355100.0],["2010-02-26",23.9136,24.1192,23.6981,24.0239,3625100.0],["2010-03-01",24.2896,24.42,24.1392,24.2195,5599600.0],["2010-03-02",24.2947,24.8361,24.2947,24.6807,5456000.0],["2010-03-03",24.8361,25.4076,24.7659,25.0667,5188400.0],["2010-03-04",25.1269,25.3976,24.791,25.0266,6225300.0],["2010-03-05",25.2522,25.5681,25.1419,25.5129,5569100.0],["2010-03-08",25.6082,25.8638,25.172,25.2372,3684000.0],["2010-03-09",25.0266,25.3274,24.811,25.0366,4915900.0],["2010-03-10",25.0767,25.3324,24.6857,25.0567,6222300.0],["2010-03-11",24.9464,25.0717,24.811,25.0567,2974200.0],["2010-03-12",25.2372,25.3926,24.8461,25.0868,4693000.0],["2010-03-15",24.9815,25.2422,24.6255,25.0015,5932600.0],["2010-03-16",25.182,25.6282,25.0015,25.5881,4454000.0],["2010-03-17",25.7435,26.2749,25.6382,25.9992,4442900.0],["2010-03-18",26.0293,26.0995,24.6707,24.7509,7937600.0],["2010-03-19",23.8284,24.6907,23.6179,23.8284,10119500.0],["2010-03-22",23.5276,24.2395,23.2118,23.8084,7501800.0],["2010-03-23",23.8936,23.9086,23.3973,23.6229,6974400.0],["2010-03-24",23.4123,23.6479,23.2368,23.3371,5739200.0],["2010-03-25",23.5727,23.658,22.4548,22.4949,7552600.0],["2010-03-26",22.6503,22.9411,22.3194,22.4949,5814900.0],["2010-03-29",22.6252,23.1416,22.6001,22.8859,5664600.0],["2010-03-30",22.901,23.1266,22.6453,23.0363,5128300.0],["2010-03-31",23.0915,23.5326,23.0714,23.4825,6840000.0],["2010-04-01",23.7282,24.2445,23.5126,24.2295,7075800.0],["2010-04-05",24.43,25.0667,24.2395,24.9063,4968500.0],["2010-04-06",24.6406,25.0868,24.4751,25.0266,4202300.0],["2010-04-07",25.0015,25.0316,24.3598,24.5654,5742400.0],["2010-04-08",24.2997,24.5303,24.1392,24.435,3989600.0],["2010-04-09",24.6306,24.6757,24.1593,24.4852,3454000.0],["2010-04-12",24.435,24.781,24.3799,24.4802,1955900.0],["2010-04-13",24.3899,24.3899,23.658,24.1693,4773400.0],["2010-04-14",24.2746,24.7408,23.9237,24.7007,4728200.0],["2010-04-15",24.6255,24.9063,24.4651,24.6055,3205800.0],["2010-04-16",24.3799,24.5554,23.5727,23.8184,7095500.0],["2010-04-19",23.663,24.2094,23.5627,23.8786,5042800.0],["2010-04-20",24.2445,25.4628,24.1493,25.2121,9308400.0],["2010-04-21",25.2622,25.7235,25.0216,25.5129,5948600.0],["2010-04-22",25.0316,26.1496,24.9163,25.9691,5938800.0],["2010-04-23",26.0995,27.3227,25.9892,27.1623,8457600.0],["2010-04-26",27.2826,27.4731,26.9066,27.0119,4143300.0],["2010-04-27",26.7061,26.8715,25.4778,25.538,8537300.0],["2010-04-28",25.6232,25.7435,25.0467,25.6884,8629500.0],["2010-04-29",26.1195,26.8966,25.7435,25.7786,12031700.0],["2010-04-30",25.6433,25.7034,24.1142,24.9464,11629900.0],["2010-05-03",25.0617,25.7936,24.7659,25.4277,7957300.0],["2010-05-04",24.8612,25.0667,23.9588,24.034,9522200.0],["2010-05-05",23.7131,23.9638,23.4274,23.7231,9578400.0],["2010-05-06",23.6427,24.0601,21.4248,23.0492,10510300.0],["2010-05-07",23.1045,23.5371,22.1087,22.2546,10488300.0],["2010-05-10",23.4717,23.9293,23.2604,23.7131,8990300.0],["2010-05-11",23.5069,24.0199,23.4264,23.4868,7901700.0],["2010-05-12",23.6678,23.9847,23.4365,23.8489,6135300.0],["2010-05-13",23.6578,23.9746,23.3661,23.522,6665300.0],["2010-05-14",23.3812,23.3862,22.4206,22.8179,6614100.0],["2010-05-17",22.9486,23.2856,22.1993,22.7978,6080500.0],["2010-05-18",23.2956,23.874,22.2395,22.3803,6856700.0],["2010-05-19",22.2546,22.4809,21.3543,21.9931,7271100.0],["2010-05-20",21.1079,21.299,20.3586,20.4742,12726200.0],["2010-05-21",20.1775,21.2638,20.0618,21.0375,9678700.0],["2010-05-24",21.0375,21.4398,20.2982,20.3133,5759500.0],["2010-05-25",19.6947,20.4692,19.5639,20.434,9018100.0],["2010-05-26",20.8615,21.1029,20.3435,20.439,6553400.0],["2010-05-27",20.947,21.1683,20.1423,20.6653,10445800.0],["2010-05-28",20.2881,20.3032,18.9906,19.1817,14214900.0],["2010-06-01",18.8347,19.056,18.03,18.04,13448400.0],["2010-06-02",18.1859,19.9411,17.9143,19.9311,18156800.0],["2010-06-03",20.0316,20.1523,18.9503,19.8053,10901900.0],["2010-06-04",19.7953,20.1926,19.237,19.3477,9193700.0],["2010-06-07",19.408,19.9109,19.1012,19.1465,5923200.0],["2010-06-08",18.5732,19.2672,18.2764,19.2018,8721300.0],["2010-06-09",19.4231,20.263,19.1917,19.2873,7745100.0],["2010-06-10",20.1021,21.4046,20.097,21.3342,10128200.0],["2010-06-11",21.0727,21.7014,20.9973,21.4298,6818800.0],["2010-06-14",21.8573,21.8573,21.0274,21.0928,5116500.0],["2010-06-15",21.4147,22.0031,21.1381,21.9227,4009100.0],["2010-06-16",21.7265,22.2948,21.6812,22.1188,5366200.0],["2010-06-17",22.0434,22.1792,21.7315,22.0585,5022900.0],["2010-06-18",22.0886,22.6569,21.9126,22.4658,6702000.0],["2010-06-21",22.7575,22.843,21.9579,22.1741,5519700.0],["2010-06-22",22.2596,22.2998,21.0526,21.1984,7204200.0],["2010-06-23",21.2739,21.5203,20.9218,21.3845,4337300.0],["2010-06-24",21.2588,21.47,20.7911,20.8766,4374500.0],["2010-06-25",21.0073,21.6209,20.7559,21.5002,7528000.0],["2010-06-28",21.5555,21.802,21.0828,21.123,3164600.0],["2010-06-29",20.7156,20.7357,20.1876,20.5396,6776700.0],["2010-06-30",20.5497,21.4298,20.5145,20.9067,7142500.0],["2010-07-01",21.3896,21.5555,20.5346,20.9872,7907900.0],["2010-07-02",21.1733,21.5656,21.0476,21.2739,5332900.0],["2010-07-06",21.7114,22.8581,21.6109,22.0937,8171900.0],["2010-07-07",22.154,22.7273,22.1238,22.7022,6175600.0],["2010-07-08",23.1146,23.2856,22.5262,23.2303,3940600.0],["2010-07-09",23.2403,23.351,22.9637,23.2655,3332900.0],["2010-07-12",23.1598,23.6376,22.677,23.1397,3920700.0],["2010-07-13",23.3912,23.6678,23.0392,23.4817,5411000.0],["2010-07-14",23.1699,23.869,23.1247,23.6125,3932800.0],["2010-07-15",23.5974,23.7885,22.9939,23.7181,4671000.0],["2010-07-16",23.4868,23.4868,22.9084,23.1347,6638200.0],["2010-07-19",23.4767,24.2814,23.3359,23.9897,7306300.0],["2010-07-20",23.6376,24.7994,23.6276,24.729,6670000.0],["2010-07-21",24.8396,25.0861,23.9746,24.2713,7383900.0],["2010-07-22",24.6536,25.0559,24.5178,24.8497,6502500.0],["2010-07-23",24.5329,24.724,24.0148,24.6787,5229000.0],["2010-07-26",24.8849,25.0006,24.6033,24.9905,3709000.0],["2010-07-27",25.0861,25.1364,24.1305,24.5882,3850800.0],["2010-07-28",24.5379,24.8095,24.1909,24.5832,2773500.0],["2010-07-29",24.8505,25.0372,24.2351,24.4066,3613500.0],["2010-07-30",24.0282,24.5277,23.9172,24.3511,3829900.0],["2010-08-02",24.8102,25.4761,24.7244,25.3399,4731800.0],["2010-08-03",22.9537,23.0495,21.5866,22.0255,27055800.0],["2010-08-04",21.9952,21.9952,20.9106,21.6067,19155800.0],["2010-08-05",21.4604,21.8388,21.3696,21.4302,9275300.0],["2010-08-06",21.2486,21.2889,20.7744,21.0518,7935300.0],["2010-08-09",21.2536,21.3141,20.7996,21.1023,5112100.0],["2010-08-10",20.7844,20.9106,20.4364,20.7088,7230000.0],["2010-08-11",20.2245,20.4767,19.9016,20.2749,7521200.0],["2010-08-12",19.8966,20.3607,19.8209,20.1488,5153900.0],["2010-08-13",20.0681,20.4515,20.053,20.0731,5337500.0],["2010-08-16",19.9773,20.2043,19.9016,20.1438,3059500.0],["2010-08-17",20.4212,20.9661,20.28,20.6835,5364300.0],["2010-08-18",20.6129,20.6735,20.1892,20.5272,3515900.0],["2010-08-19",20.396,20.4666,19.8713,20.0529,4518400.0],["2010-08-20",19.8461,19.9672,19.3568,19.6796,5048000.0],["2010-08-23",19.5384,19.9016,19.3618,19.6796,4230900.0],["2010-08-24",19.4022,19.8915,19.2256,19.5686,5544400.0],["2010-08-25",19.4324,19.6948,19.1045,19.6443,5469900.0],["2010-08-26",19.7503,19.836,18.7766,18.9633,6811600.0],["2010-08-27",19.1499,19.5787,18.5446,19.5333,5305200.0],["2010-08-30",19.498,19.5232,19.2306,19.2407,3941500.0],["2010-08-31",19.0642,19.3669,18.7413,18.9582,5306700.0],["2010-09-01",19.2306,20.058,19.2306,19.9268,6265700.0],["2010-09-02",19.8663,20.0731,19.5485,20.0328,4804700.0],["2010-09-03",20.1791,20.4061,19.831,19.9218,4971500.0],["2010-09-07",19.6796,19.8007,19.4425,19.604,4358900.0],["2010-09-08",19.6695,20.1488,19.5535,19.8865,5293600.0],["2010-09-09",20.1236,20.3607,19.6292,19.6897,6330300.0],["2010-09-10",19.7805,19.9823,19.6796,19.8713,4987300.0],["2010-09-13",20.1639,20.4565,19.9268,20.401,4610700.0],["2010-09-14",20.3203,20.6079,20.0378,20.2446,4306500.0],["2010-09-15",20.0529,20.2194,19.7553,20.174,2863500.0],["2010-09-16",20.0933,20.3001,19.9066,20.1135,3313300.0],["2010-09-17",20.169,20.1892,19.8865,20.1185,3444400.0],["2010-09-20",20.2346,20.618,19.9369,20.4767,3836000.0],["2010-09-21",20.4414,20.5827,20.1791,20.3102,4309600.0],["2010-09-22",20.3455,20.5524,20.0933,20.174,4042400.0],["2010-09-23",19.9823,20.0378,19.6191,19.8612,5110400.0],["2010-09-24",20.1236,20.8752,20.0933,20.7138,4898600.0],["2010-09-27",20.8248,20.9812,20.4868,20.4969,2939100.0],["2010-09-28",20.4666,20.6936,20.1942,20.623,3157900.0],["2010-09-29",20.4717,21.3595,20.4565,21.2435,5044300.0],["2010-09-30",21.4958,21.7581,21.3495,21.4907,7722000.0],["2010-10-01",21.7782,22.0254,21.5916,21.9599,5271500.0],["2010-10-04",21.8741,22.0053,21.294,21.6017,4366100.0],["2010-10-05",21.9498,22.3029,21.7833,22.1314,5958900.0],["2010-10-06",22.1314,22.3836,22.0809,22.3584,4953700.0],["2010-10-07",22.4593,22.4997,21.8136,22.0759,4479500.0],["2010-10-08",22.1011,22.7014,22.0002,22.4795,3224800.0],["2010-10-11",22.4795,22.8427,22.3281,22.4391,2348700.0],["2010-10-12",22.3483,22.7822,21.975,22.5652,4314200.0],["2010-10-13",22.6359,23.1202,22.6258,22.8326,3265400.0],["2010-10-14",22.8629,23.0092,22.2373,22.6258,5258500.0],["2010-10-15",22.7569,23.0445,22.3887,23.0142,4767200.0],["2010-10-18",22.878,22.9234,22.4845,22.762,3426800.0],["2010-10-19",22.2373,22.3887,21.9094,22.3029,5655300.0],["2010-10-20",22.308,22.9234,22.2676,22.7973,4589200.0],["2010-10-21",22.8831,23.2059,22.4694,22.7519,4122600.0],["2010-10-22",22.8679,23.5338,22.8679,23.4935,4699500.0],["2010-10-25",23.6146,23.9879,23.3976,23.4985,3953300.0],["2010-10-26",23.3875,23.7306,23.2967,23.67,2928500.0],["2010-10-27",23.4733,23.5086,23.216,23.4481,3301200.0],["2010-10-28",23.6505,23.6505,22.9723,23.276,3977500.0],["2010-10-29",23.1798,23.5037,22.9622,23.4936,4533200.0],["2010-11-01",24.5109,25.0474,24.2275,24.4805,9856400.0],["2010-11-02",24.764,25.1081,24.5969,24.9411,4102600.0],["2010-11-03",25.0474,25.1284,24.6273,24.9512,3833600.0],["2010-11-04",25.3055,25.761,25.2701,25.68,5742600.0],["2010-11-05",25.7306,25.8774,25.1182,25.2751,5205200.0],["2010-11-08",25.1891,25.6497,25.179,25.4675,3502600.0],["2010-11-09",25.5687,25.8976,24.8753,25.0575,4629600.0],["2010-11-10",25.1385,25.5434,24.5919,25.4472,5078800.0],["2010-11-11",25.1435,25.4371,25.1132,25.3409,3623100.0],["2010-11-12",24.9968,25.2802,24.3793,24.5564,5222200.0],["2010-11-15",24.6374,24.7488,24.1769,24.2477,3907600.0],["2010-11-16",23.9289,24.2528,23.7011,23.9845,5396900.0],["2010-11-17",24.0048,24.435,23.7669,24.2275,3003300.0],["2010-11-18",24.5818,25.2599,24.4907,25.2498,4721500.0],["2010-11-19",25.2549,25.4219,24.8551,25.3865,5194900.0],["2010-11-22",25.3207,25.3257,24.9917,25.2903,4869900.0],["2010-11-23",24.9411,25.0018,24.5362,24.9968,3778000.0],["2010-11-24",25.1132,25.8116,25.1132,25.6598,4251300.0],["2010-11-26",25.1739,25.5636,25.1638,25.2093,1261900.0],["2010-11-29",24.9917,25.8622,24.7133,25.7003,4189600.0],["2010-11-30",25.3511,26.8188,25.2448,26.3987,8107000.0],["2010-12-01",26.8542,27.5425,26.8542,27.2388,6705600.0],["2010-12-02",27.1427,27.6488,27.1427,27.5779,2706400.0],["2010-12-03",27.3907,27.9626,27.3299,27.8664,4461800.0],["2010-12-06",27.8259,28.1195,27.5678,28.0436,2137100.0],["2010-12-07",28.4383,28.5902,26.7327,26.9149,7033600.0],["2010-12-08",27.001,27.3805,26.6973,27.0415,3843100.0],["2010-12-09",27.2894,27.4413,26.7935,27.3046,2317700.0],["2010-12-10",27.2996,27.3856,27.0415,27.2895,3244500.0],["2010-12-13",27.502,28.332,27.4818,27.8614,3286000.0],["2010-12-14",27.8462,28.7116,27.6538,27.9221,4984900.0],["2010-12-15",27.7045,28.1448,27.6083,27.7298,3077600.0],["2010-12-16",27.6943,28.0891,27.3148,28.0689,3528900.0],["2010-12-17",28.1093,28.5294,27.9676,28.4687,4949200.0],["2010-12-20",28.5851,28.8584,28.0132,28.2966,4947500.0],["2010-12-21",28.4687,28.7673,28.2308,28.7066,2235900.0],["2010-12-22",28.8179,28.8483,28.5699,28.7268,2036900.0],["2010-12-23",28.6964,28.7977,28.5142,28.7116,1565500.0],["2010-12-27",28.6357,28.6458,28.2966,28.4434,1651200.0],["2010-12-28",28.5497,28.6458,28.2966,28.3219,1418100.0],["2010-12-29",28.4535,28.8432,28.4181,28.7724,2548500.0],["2010-12-30",28.7066,28.9394,28.5952,28.7572,1501500.0],["2010-12-31",28.6509,29.076,28.5142,28.9343,1637200.0],["2011-01-03",29.1975,29.5366,28.9748,28.995,2861700.0],["2011-01-04",29.0254,29.2936,27.9373,28.2966,5518100.0],["2011-01-05",28.1245,28.6003,27.836,28.3371,5099700.0],["2011-01-06",28.3978,28.408,27.497,27.75,4907300.0],["2011-01-07",28.3118,29.2936,28.3118,28.6458,7562700.0],["2011-01-10",28.5699,28.6458,28.0284,28.3523,3392100.0],["2011-01-11",28.6003,29.5315,28.5497,29.2329,3469600.0],["2011-01-12",29.4758,30.2755,29.2683,29.739,4542800.0],["2011-01-13",29.4657,29.8099,29.1722,29.5872,3351200.0],["2011-01-14",29.5012,30.1996,29.4505,30.154,4173200.0],["2011-01-18",30.1186,30.2553,29.7441,30.0123,3373100.0],["2011-01-19",30.0376,30.1338,29.4303,29.7289,4549800.0],["2011-01-20",29.6985,29.8706,28.9849,29.6125,5443700.0],["2011-01-21",30.1844,30.4577,29.6074,29.8453,9163900.0],["2011-01-24",29.7694,29.9617,29.243,29.6074,5430700.0],["2011-01-25",30.3767,31.6319,30.3767,31.5408,15951500.0],["2011-01-26",32.2443,33.7373,31.8495,33.3982,12891000.0],["2011-01-27",33.2666,34.1624,33.2312,33.7424,8852100.0],["2011-01-28",33.6917,34.957,33.4944,34.0561,11871700.0],["2011-01-31",34.0157,35.2809,33.8891,34.6736,8469600.0],["2011-02-01",34.8457,35.0177,34.3143,34.6938,7190800.0],["2011-02-02",34.5774,35.0481,34.375,34.628,4609700.0],["2011-02-03",34.7853,34.8411,34.0194,34.7599,5309600.0],["2011-02-04",34.7802,34.8208,33.8926,34.3947,4414100.0],["2011-02-07",34.5469,35.5005,34.4911,34.7295,3835800.0],["2011-02-08",34.4962,34.5672,33.5426,34.3592,4338200.0],["2011-02-09",34.0143,34.5165,33.3803,33.8165,4173600.0],["2011-02-10",33.7201,34.1158,33.4513,34.0701,5384300.0],["2011-02-11",33.9484,34.2781,33.781,34.0498,6104700.0],["2011-02-14",34.0955,34.7701,34.065,34.3897,5625600.0],["2011-02-15",34.273,34.5063,33.9433,33.9839,5169200.0],["2011-02-16",34.2223,35.7592,34.1715,35.328,7524400.0],["2011-02-17",35.1708,36.1599,34.8461,36.1091,5730200.0],["2011-02-18",36.0483,36.307,35.7186,35.9265,4412100.0],["2011-02-22",35.9722,36.4388,34.5165,34.9374,7148100.0],["2011-02-23",34.9932,36.0483,34.9324,35.7744,4809400.0],["2011-02-24",35.5005,35.7236,34.6737,34.9679,3969000.0],["2011-02-25",35.191,36.2816,35.0084,36.2664,3272700.0],["2011-02-28",36.3881,36.4693,35.2824,36.0381,4380000.0],["2011-03-01",36.3171,36.3678,35.0034,35.1048,3594000.0],["2011-03-02",34.9628,35.2773,34.4708,34.9019,4281600.0],["2011-03-03",35.3229,35.6526,34.7345,35.612,4975800.0],["2011-03-04",35.5207,35.8302,34.9628,35.3686,3634400.0],["2011-03-07",35.3483,36.033,34.7041,35.2316,3891300.0],["2011-03-08",35.4092,35.4295,34.6128,34.978,2883000.0],["2011-03-09",34.973,35.3027,34.4099,34.6585,2697000.0],["2011-03-10",34.0448,34.4252,33.2231,33.8571,6141700.0],["2011-03-11",33.5781,35.3585,33.0202,34.9933,5562100.0],["2011-03-14",34.4049,35.4396,34.3237,35.328,5089700.0],["2011-03-15",34.4556,36.0635,34.2375,35.7186,7014200.0],["2011-03-16",35.6222,35.8657,33.8266,34.202,8873200.0],["2011-03-17",34.8766,35.4193,34.6636,35.2621,3792600.0],["2011-03-18",35.6171,35.6273,34.5367,34.7447,5777100.0],["2011-03-21",35.4396,35.8149,35.044,35.8149,4832900.0],["2011-03-22",35.8555,36.2664,35.4497,35.8149,3567800.0],["2011-03-23",35.7642,36.2359,35.4802,36.1294,2700600.0],["2011-03-24",36.6975,36.7229,35.7541,36.1751,4273600.0],["2011-03-25",36.2004,36.3425,35.6273,36.0533,5888400.0],["2011-03-28",36.0432,38.0112,35.7135,37.4127,7010700.0],["2011-03-29",37.4279,37.9351,37.083,37.6156,6954200.0],["2011-03-30",37.9757,37.9757,36.8852,37.4837,4954500.0],["2011-03-31",37.6257,37.996,36.9765,37.2453,4462800.0],["2011-04-01",37.5649,38.0924,36.6924,36.7279,6753700.0],["2011-04-04",37.1033,37.3772,36.6975,36.8344,3315500.0],["2011-04-05",36.6214,37.296,36.5808,37.0272,3948100.0],["2011-04-06",37.2402,37.4938,35.9925,36.1243,3748400.0],["2011-04-07",36.0686,36.4236,35.8961,36.1243,3907700.0],["2011-04-08",36.9359,37.1287,36.0128,36.3019,4225200.0],["2011-04-11",36.2156,36.2917,35.0795,35.1556,4543300.0],["2011-04-12",35.0338,35.0491,33.6085,34.2629,5752200.0],["2011-04-13",34.4911,34.8259,34.1563,34.6483,4072100.0],["2011-04-14",34.4099,35.2925,34.2679,35.1556,5111900.0],["2011-04-15",35.3077,36.0483,34.7599,35.749,6244200.0],["2011-04-18",35.3382,36.1446,34.6788,35.8657,8303900.0],["2011-04-19",35.9063,37.0374,35.8302,37.0374,4099600.0],["2011-04-20",37.5801,37.6359,36.8953,37.5344,4605300.0],["2011-04-21",37.5446,38.0416,37.3924,37.7779,4151500.0],["2011-04-25",37.9656,37.9656,37.0779,37.4025,2563100.0],["2011-04-26",37.4939,37.5699,37.0323,37.5649,4900000.0],["2011-04-27",39.5684,40.1923,38.1228,39.1981,11684700.0],["2011-04-28",39.122,39.6039,38.5539,39.5633,5939100.0],["2011-04-29",39.8524,39.9691,39.0561,39.2641,4915300.0],["2011-05-02",39.4568,39.5836,37.362,37.6866,6873800.0],["2011-05-03",37.5852,37.783,36.4845,37.012,7522000.0],["2011-05-04",37.1439,37.1439,36.0787,36.6316,5799000.0],["2011-05-05",36.2199,36.3723,34.8526,35.4473,10736200.0],["2011-05-06",36.1894,36.5197,34.9237,35.2084,6745800.0],["2011-05-09",36.042,37.0179,35.9098,36.4181,7871000.0],["2011-05-10",36.4537,37.1653,35.8996,36.7231,5651800.0],["2011-05-11",36.413,36.4689,35.1576,35.3609,5789500.0],["2011-05-12",35.2186,35.9352,34.6594,35.7827,6400000.0],["2011-05-13",35.8844,36.1284,35.0254,35.2084,5831400.0],["2011-05-16",35.1881,35.8539,34.8984,34.9543,5596500.0],["2011-05-17",34.7611,35.3202,34.4358,35.0,4704400.0],["2011-05-18",35.2084,36.3622,35.2084,35.9962,5853600.0],["2011-05-19",36.047,36.3114,35.5794,35.8692,4556900.0],["2011-05-20",35.7268,36.169,35.2287,35.6404,5770200.0],["2011-05-23",35.0356,35.1931,34.5883,34.9085,4854200.0],["2011-05-24",35.2897,36.0013,35.2897,35.7268,5657000.0],["2011-05-25",35.6049,37.699,35.6049,37.5007,7111800.0],["2011-05-26",37.2771,37.9683,37.1449,37.8667,4258300.0],["2011-05-27",38.0852,38.2377,37.3076,37.3381,3460700.0],["2011-05-31",37.9988,38.375,37.3381,37.577,4739200.0],["2011-06-01",37.5414,37.765,36.5045,36.5807,4164500.0],["2011-06-02",36.7078,37.7193,36.6366,37.4092,4610100.0],["2011-06-03",36.7027,38.9595,36.5604,37.9073,6280200.0],["2011-06-06",37.6176,37.9124,36.6011,36.7129,4501000.0],["2011-06-07",37.3076,37.6379,36.8704,36.8908,3818600.0],["2011-06-08",37.2923,37.5007,36.906,36.9467,4470100.0],["2011-06-09",37.0077,38.197,37.0077,37.9683,4207900.0],["2011-06-10",37.6227,37.6685,36.6011,36.6417,4092800.0],["2011-06-13",36.7027,37.0738,35.5439,36.0674,3733700.0],["2011-06-14",36.5045,37.0534,36.4638,36.7688,3280600.0],["2011-06-15",36.1996,36.7637,35.4168,35.7726,4977100.0],["2011-06-16",35.7421,36.1589,35.1271,35.4981,4609200.0],["2011-06-17",35.737,35.737,34.9441,35.2491,5086900.0],["2011-06-20",35.0407,35.4727,34.6086,35.2186,3642200.0],["2011-06-21",35.3761,36.2453,35.3761,35.9047,3314300.0],["2011-06-22",35.6353,36.5147,35.6353,35.9403,2620100.0],["2011-06-23",35.244,35.7827,34.573,35.7065,4826600.0],["2011-06-24",35.6404,35.7065,34.1918,34.1918,6926700.0],["2011-06-27",34.1512,34.8577,33.8005,34.634,5158900.0],["2011-06-28",35.0051,36.0471,34.9085,35.9556,5025700.0],["2011-06-29",36.1233,36.7739,35.8336,36.3215,5523100.0],["2011-06-30",36.4333,36.967,36.3063,36.8806,4372000.0],["2011-07-01",36.8806,37.2263,36.3164,37.0687,3093300.0],["2011-07-05",37.0585,38.0192,36.7841,37.5566,3882700.0],["2011-07-06",37.4092,37.643,37.0331,37.6227,3236300.0],["2011-07-07",38.1412,38.4258,37.4092,38.314,5179600.0],["2011-07-08",37.4753,38.2276,37.3076,38.1564,3278700.0],["2011-07-11",37.3686,37.7498,36.718,37.0636,3167600.0],["2011-07-12",36.906,37.3838,36.6468,36.8145,3159400.0],["2011-07-13",37.0687,38.3496,37.0331,38.0344,5021000.0],["2011-07-14",38.2123,38.314,37.2567,37.4092,4352400.0],["2011-07-15",37.7701,38.3851,37.6278,38.3699,4475300.0],["2011-07-18",38.3445,39.1475,38.2581,39.1374,6856100.0],["2011-07-19",39.3458,40.0269,39.2492,39.9811,5804700.0],["2011-07-20",40.0523,40.1234,39.605,39.9303,3251800.0],["2011-07-21",40.1641,40.5961,40.1641,40.4081,6146500.0],["2011-07-22",40.5097,40.6114,39.7829,40.6114,5934900.0],["2011-07-25",39.4881,40.9875,39.4779,40.6317,8331000.0],["2011-07-26",40.9367,41.1705,40.464,40.5351,7401700.0],["2011-07-27",40.2099,40.525,39.4983,39.7067,4985700.0],["2011-07-28",39.7168,40.281,39.6609,39.7321,5819700.0],["2011-07-29",39.2085,39.5084,38.8832,39.3305,5697600.0],["2011-08-01",39.8795,40.1133,37.887,38.3394,6918500.0],["2011-08-02",38.2225,38.6291,37.3228,37.333,5359000.0],["2011-08-03",37.4499,37.5871,36.1538,36.5807,8598900.0],["2011-08-04",36.1478,36.1529,33.6622,33.815,11297700.0],["2011-08-05",34.5179,34.6656,31.8439,32.8728,10161000.0],["2011-08-08",31.3753,32.2208,29.1851,29.3278,12113000.0],["2011-08-09",30.0001,31.0289,28.8133,30.9627,10420200.0],["2011-08-10",30.3311,31.0137,29.4755,29.8422,9778000.0],["2011-08-11",30.2955,31.4008,29.4398,30.9525,8103700.0],["2011-08-12",31.5332,31.849,31.1512,31.4568,6502800.0],["2011-08-15",31.7879,32.939,31.7573,32.888,6386300.0],["2011-08-16",32.2717,32.6639,31.5536,31.7777,5172200.0],["2011-08-17",32.0986,32.7047,31.9967,32.4602,5553300.0],["2011-08-18",31.4924,31.523,29.3125,29.6843,9696200.0],["2011-08-19",29.2412,29.613,27.7335,27.922,11824300.0],["2011-08-22",28.7216,28.8133,26.9491,27.0714,9643300.0],["2011-08-23",27.3261,28.4823,26.8473,28.4364,12374000.0],["2011-08-24",28.248,28.6096,27.7895,28.5383,5431500.0],["2011-08-25",28.8286,29.0171,27.5043,27.6367,6734800.0],["2011-08-26",27.1325,28.9356,27.0765,28.8235,7048700.0],["2011-08-29",29.3481,29.9746,29.1291,29.944,4613700.0],["2011-08-30",29.7505,30.5807,29.3736,30.3159,5271100.0],["2011-08-31",30.6826,31.5587,30.3923,31.1257,8544500.0],["2011-09-01",31.3702,31.8235,30.4483,30.4738,8175800.0],["2011-09-02",29.3023,30.0255,29.2106,29.6792,5782400.0],["2011-09-06",28.2836,29.4092,28.0595,29.3176,5156500.0],["2011-09-07",29.939,30.759,29.7505,30.759,4273200.0],["2011-09-08",30.3872,31.0697,29.8727,30.107,4004000.0],["2011-09-09",29.6996,29.7607,28.5943,28.9254,5906300.0],["2011-09-12",28.3396,29.4245,28.2429,29.3889,5383200.0],["2011-09-13",29.4653,29.6181,28.6809,29.4194,4790700.0],["2011-09-14",29.4194,29.9237,28.3498,29.5417,6464900.0],["2011-09-15",30.0103,30.4738,29.7811,30.3617,5555500.0],["2011-09-16",30.6317,30.7692,29.557,30.1274,4763400.0],["2011-09-19",29.3583,29.7199,28.8082,29.4041,3739400.0],["2011-09-20",29.6588,30.6469,29.3685,29.4755,5793600.0],["2011-09-21",29.5519,29.8727,27.6011,27.6724,6952800.0],["2011-09-22",26.2972,26.4805,25.2989,26.0018,10346500.0],["2011-09-23",25.4822,25.7471,24.8557,25.2683,7274500.0],["2011-09-26",25.523,25.9559,24.377,25.9152,7406900.0],["2011-09-27",26.9237,26.995,26.0527,26.2463,6156600.0],["2011-09-28",26.3583,26.3634,24.7794,24.8354,5699400.0],["2011-09-29",25.6147,25.7522,24.1019,24.7488,7234500.0],["2011-09-30",24.1223,24.1223,23.45,23.506,7812500.0],["2011-10-03",23.0629,24.0153,22.6503,22.6503,9549800.0],["2011-10-04",22.1308,23.0782,21.3464,23.0374,12600000.0],["2011-10-05",23.1851,24.9984,22.472,24.8608,9066800.0],["2011-10-06",24.5349,25.9712,24.3515,25.2378,7682700.0],["2011-10-07",25.36,25.6554,24.6877,25.1206,6361600.0],["2011-10-10",25.8184,26.8269,25.8184,26.5366,5599300.0],["2011-10-11",26.3125,27.54,26.231,27.1121,6692500.0],["2011-10-12",27.3006,27.866,26.6181,27.2395,6417800.0],["2011-10-13",27.0255,27.3261,26.4092,27.1885,5094900.0],["2011-10-14",27.6928,28.8846,27.5909,28.8643,6323300.0],["2011-10-17",28.4772,28.9865,27.158,27.2191,7652000.0],["2011-10-18",27.1478,28.5536,26.5926,28.3804,7348100.0],["2011-10-19",28.2785,29.0782,27.4738,27.6571,7788900.0],["2011-10-20",27.7488,27.7539,26.6588,27.4279,6769300.0],["2011-10-21",27.7132,28.3244,27.2751,27.7539,7861700.0],["2011-10-24",27.9067,28.8337,27.9067,28.7827,4569200.0],["2011-10-25",28.9967,29.0374,28.0442,28.2225,5623100.0],["2011-10-26",28.6147,29.0069,27.9118,28.7675,6048400.0],["2011-10-27",29.9848,31.5281,29.888,30.9525,9460100.0],["2011-10-28",30.5553,31.1206,30.4025,31.0137,5061500.0],["2011-10-31",30.4839,30.4941,29.3023,29.5366,8297500.0],["2011-11-01",26.8371,27.759,26.1648,27.27,15171500.0],["2011-11-02",28.3651,28.5637,27.5247,28.0799,6349500.0],["2011-11-03",28.4323,29.1728,27.8449,29.0349,6042200.0],["2011-11-04",28.7438,29.229,28.2944,28.6774,3960700.0],["2011-11-07",28.6774,29.2597,28.1361,29.0094,4697700.0],["2011-11-08",29.2801,30.419,29.1728,30.3271,7051600.0],["2011-11-09",29.2188,29.4844,28.3505,28.4833,7383500.0],["2011-11-10",29.5201,29.6836,28.5446,29.2341,5871900.0],["2011-11-11",29.6631,30.3628,29.4486,29.7244,4175800.0],["2011-11-14",29.4639,29.6121,28.9839,29.2545,3454200.0],["2011-11-15",29.1422,29.5354,28.8357,28.9328,5361900.0],["2011-11-16",28.7438,30.562,28.7132,29.5354,6650800.0],["2011-11-17",29.4384,29.6069,28.1156,28.4272,5482400.0],["2011-11-18",28.7591,28.9124,27.4057,27.6049,5851800.0],["2011-11-21",27.0431,27.0431,26.1851,26.7469,5148100.0],["2011-11-22",26.6651,26.9409,25.945,26.1953,4101300.0],["2011-11-23",25.7356,25.9144,24.9951,25.0155,6772700.0],["2011-11-25",24.9185,25.5313,24.847,24.9593,2047400.0],["2011-11-28",26.0829,26.6651,25.8735,26.1851,5382700.0],["2011-11-29",26.4098,26.7418,26.0216,26.0574,4373200.0],["2011-11-30",27.3546,27.9369,26.7979,27.8909,7533100.0],["2011-12-01",27.753,28.3965,27.6202,28.2178,5366900.0],["2011-12-02",28.2178,28.657,27.278,27.3853,6876000.0],["2011-12-05",28.1258,28.5702,27.707,27.9369,5631200.0],["2011-12-06",27.9982,28.2637,26.9001,26.9665,8446400.0],["2011-12-07",26.8899,26.8899,25.7765,25.9042,10531000.0],["2011-12-08",25.7152,26.466,24.9082,25.0257,7989300.0],["2011-12-09",25.0819,25.9093,25.0513,25.7356,5256300.0],["2011-12-12",25.2249,25.2249,24.4639,24.8214,4324200.0],["2011-12-13",24.99,25.327,24.2852,24.4537,5586400.0],["2011-12-14",24.0809,24.3056,23.4067,23.4731,7847700.0],["2011-12-15",23.943,24.0553,22.8194,22.8909,8177300.0],["2011-12-16",23.2126,23.8357,23.1258,23.4578,7237800.0],["2011-12-19",23.6365,23.7438,22.9062,22.947,5179000.0],["2011-12-20",23.5089,24.6733,23.5089,24.5303,11439600.0],["2011-12-21",24.6631,25.0359,24.0604,24.9031,6578400.0],["2011-12-22",24.99,25.5007,24.8061,25.4496,6048500.0],["2011-12-23",25.4496,25.5364,25.3066,25.4803,3321700.0],["2011-12-27",25.4854,25.6131,25.2402,25.2504,2288400.0],["2011-12-28",25.1585,25.276,24.4639,24.4843,3252000.0],["2011-12-29",24.6835,24.8572,24.3311,24.6018,3392000.0],["2011-12-30",24.6529,24.9746,24.5609,24.8418,2460100.0],["2012-01-03",25.8939,26.2106,25.5364,26.0574,5725200.0],["2012-01-04",25.8582,26.517,25.6539,26.3179,4895200.0],["2012-01-05",26.088,26.0982,25.659,25.9552,4976600.0],["2012-01-06",26.0267,26.3128,25.8225,26.18,4093600.0],["2012-01-09",26.0165,26.4098,25.9144,26.3434,4753800.0],["2012-01-10",26.9154,27.0482,26.4047,26.5324,6283100.0],["2012-01-11",26.4609,26.466,25.516,25.6437,6246700.0],["2012-01-12",25.7612,25.9603,24.6018,24.6631,9837500.0],["2012-01-13",24.3464,24.6784,24.1677,24.5252,6633800.0],["2012-01-17",24.9338,25.0206,24.2647,24.3618,6442200.0],["2012-01-18",24.3975,24.8316,24.1319,24.801,9917600.0],["2012-01-19",25.0359,25.5109,24.755,24.9082,11198400.0],["2012-01-20",25.1483,25.3781,24.7193,25.1687,7865800.0],["2012-01-23",25.133,25.1994,24.2749,24.3771,11370300.0],["2012-01-24",23.4935,24.4843,23.2433,24.229,17053400.0],["2012-01-25",23.9889,24.7193,23.6212,24.5967,12730500.0],["2012-01-26",24.944,25.2147,24.4128,24.5661,8791600.0],["2012-01-27",24.5048,25.3781,24.4435,25.184,7056000.0],["2012-01-30",24.8163,25.3679,24.6478,25.2402,6198400.0],["2012-01-31",25.4803,25.6897,25.0359,25.0921,7499900.0],["2012-02-01",25.4803,25.6846,25.1023,25.3219,6071100.0],["2012-02-02",25.4756,26.0596,25.3732,25.9469,6070400.0],["2012-02-03",26.3824,26.4336,25.9111,26.1262,6256200.0],["2012-02-06",25.9162,26.7153,25.8803,26.6846,5461400.0],["2012-02-07",26.6692,26.7614,25.9469,26.1416,6428500.0],["2012-02-08",26.2594,26.367,25.4859,25.5678,7665200.0],["2012-02-09",25.7061,25.7061,24.9172,25.1221,7579500.0],["2012-02-10",24.7994,24.9172,24.323,24.3947,7677100.0],["2012-02-13",24.6099,24.866,24.282,24.5382,7244100.0],["2012-02-14",24.5586,24.6457,24.2564,24.5894,4149400.0],["2012-02-15",24.656,24.7379,24.1591,24.2923,7361700.0],["2012-02-16",24.3537,24.8865,24.0259,24.8455,8167900.0],["2012-02-17",25.1939,25.7523,24.8865,25.6447,8637800.0],["2012-02-21",25.824,26.5873,25.824,26.2492,10227000.0],["2012-02-22",26.1211,27.1149,26.1211,26.8229,8689300.0],["2012-02-23",26.8485,26.8946,26.3772,26.8434,5470600.0],["2012-02-24",26.9407,27.0995,26.5565,26.618,6196600.0],["2012-02-27",26.1313,26.2748,25.6395,25.9059,7658900.0],["2012-02-28",26.0904,26.2901,25.6908,26.1262,5597300.0],["2012-02-29",26.1057,26.408,25.6139,25.7574,5409600.0],["2012-03-01",25.8854,26.0647,25.7574,26.0033,4678800.0],["2012-03-02",25.9674,26.0545,25.0299,25.117,10923100.0],["2012-03-05",25.0299,25.0863,24.3435,24.6201,7518300.0],["2012-03-06",24.1796,24.2205,23.9542,24.1642,7122300.0],["2012-03-07",24.3998,24.5894,24.1386,24.3588,3770700.0],["2012-03-08",24.574,25.0812,24.4254,24.9736,4454000.0],["2012-03-09",25.117,25.2451,24.9121,24.9941,4998900.0],["2012-03-12",25.0197,25.0555,24.2769,24.3793,3973200.0],["2012-03-13",24.5433,24.9275,24.3025,24.8967,5011400.0],["2012-03-14",24.948,24.9787,24.4664,24.5382,6502200.0],["2012-03-15",24.5791,24.5945,24.1949,24.3793,7431900.0],["2012-03-16",24.5484,25.3219,24.5228,25.076,10849500.0],["2012-03-19",24.9172,25.2297,24.615,25.0351,4802600.0],["2012-03-20",24.7584,24.7892,24.2359,24.4972,5238200.0],["2012-03-21",23.5802,23.9746,23.0116,23.073,24552300.0],["2012-03-22",22.8323,22.8323,21.9768,22.1407,16408700.0],["2012-03-23",22.2278,22.7964,22.1714,22.3917,9005200.0],["2012-03-26",22.4685,22.5403,21.8897,22.0843,9064600.0],["2012-03-27",22.0946,22.2124,21.485,21.4901,11484600.0],["2012-03-28",21.3774,21.5106,20.8241,20.9112,12360800.0],["2012-03-29",20.7473,21.1059,20.5936,20.8958,10722100.0],["2012-03-30",21.1161,21.6028,21.0393,21.485,8248500.0],["2012-04-02",21.4337,21.946,21.3159,21.7513,7101400.0],["2012-04-03",21.6899,21.7052,21.2032,21.3825,7144700.0],["2012-04-04",21.0444,21.2493,20.8651,21.1725,6745400.0],["2012-04-05",21.0854,21.3774,20.9061,21.0034,6207000.0],["2012-04-09",20.7012,21.0085,20.5936,20.7883,4561400.0],["2012-04-10",20.7524,20.8395,20.1838,20.6346,8652300.0],["2012-04-11",20.9573,21.0905,20.6756,20.737,5840500.0],["2012-04-12",20.8036,21.5772,20.778,21.3979,5417800.0],["2012-04-13",21.2544,21.403,20.9163,21.029,5672800.0],["2012-04-16",21.1725,21.1827,20.5936,20.901,6238800.0],["2012-04-17",21.1315,21.5003,21.0034,21.2749,6147600.0],["2012-04-18",21.2186,21.8436,21.0085,21.1622,6635000.0],["2012-04-19",21.234,21.5874,20.9163,21.0137,7073600.0],["2012-04-20",21.2237,21.5618,20.7217,20.7268,6855100.0],["2012-04-23",20.4502,21.3262,20.2504,21.0393,7432900.0],["2012-04-24",21.946,22.7196,21.7872,22.0485,16725700.0],["2012-04-25",22.2944,22.4737,21.6796,22.2226,7887700.0],["2012-04-26",22.1714,22.3866,22.028,22.1612,4731300.0],["2012-04-27",22.3097,22.3302,21.7718,21.9819,4654300.0],["2012-04-30",21.9665,22.5966,21.9511,22.5966,5578300.0],["2012-05-01",22.7452,23.1396,22.6273,22.9296,6242800.0],["2012-05-02",22.7349,22.8015,22.4532,22.7503,5952600.0],["2012-05-03",22.6526,22.9508,21.9793,22.0204,5227000.0],["2012-05-04",21.8148,21.8148,20.941,21.1671,7163300.0],["2012-05-07",21.0129,21.748,20.797,21.4755,6069100.0],["2012-05-08",21.3265,21.3522,20.7456,21.2751,6532600.0],["2012-05-09",20.8176,21.3522,20.576,21.2545,6631200.0],["2012-05-10",21.4344,21.6349,21.2596,21.419,5454600.0],["2012-05-11",21.1825,21.7171,21.1466,21.4447,5773000.0],["2012-05-14",21.0849,21.419,20.9975,21.3727,5643400.0],["2012-05-15",21.383,21.4704,20.9358,21.0541,8000800.0],["2012-05-16",20.9924,21.5218,20.6737,20.9667,6628700.0],["2012-05-17",21.0078,21.3573,20.8484,20.9615,5963900.0],["2012-05-18",21.126,21.4858,20.7045,20.7816,6255600.0],["2012-05-21",20.8587,21.6246,20.8484,21.5835,4430700.0],["2012-05-22",21.4858,21.9279,21.1311,21.3111,5587500.0],["2012-05-23",21.0643,21.5886,20.7559,21.4447,5277200.0],["2012-05-24",21.4087,21.4447,20.8793,21.2031,6001700.0],["2012-05-25",21.2134,21.5578,21.1466,21.3522,3090100.0],["2012-05-29",21.6349,22.3031,21.6195,22.2723,7069300.0],["2012-05-30",21.9484,22.1232,21.6914,21.8816,8447000.0],["2012-05-31",21.897,22.005,21.0438,21.4498,8726900.0],["2012-06-01",20.869,21.2288,20.797,20.941,6914500.0],["2012-06-04",21.0695,21.2288,20.6223,20.9924,6158900.0],["2012-06-05",20.8998,21.3265,20.8227,21.1157,6659800.0],["2012-06-06",21.2751,21.7223,20.5709,20.8947,12948700.0],["2012-06-07",21.1466,21.2956,20.5914,20.6223,7121900.0],["2012-06-08",20.4681,20.5812,20.0003,20.1751,8660600.0],["2012-06-11",20.3704,20.4578,19.8204,19.8512,4378500.0],["2012-06-12",19.9541,20.2008,19.6919,20.1854,6043600.0],["2012-06-13",20.062,20.3344,19.7793,19.8872,4799600.0],["2012-06-14",19.8924,20.4269,19.7382,20.3241,4986900.0],["2012-06-15",20.4424,20.7611,20.3139,20.7559,4580800.0],["2012-06-18",20.4784,20.5246,20.0877,20.3601,3387500.0],["2012-06-19",20.5606,21.1774,20.4629,21.0643,3895100.0],["2012-06-20",21.1414,21.3008,20.797,21.0129,4060500.0],["2012-06-21",20.9153,20.9204,20.0312,20.0723,5471800.0],["2012-06-22",20.2933,20.3087,19.9284,20.1185,5257800.0],["2012-06-25",19.7947,19.7947,19.4195,19.5994,4528300.0],["2012-06-26",19.6148,19.7484,19.0597,19.6662,5028300.0],["2012-06-27",19.7844,20.2727,19.7433,20.247,4201600.0],["2012-06-28",20.0466,20.5863,20.0157,20.54,5162500.0],["2012-06-29",21.0386,21.347,20.8433,21.126,5959200.0],["2012-07-02",21.1517,21.2905,20.7456,21.0283,3759400.0],["2012-07-03",21.4498,21.6914,21.1774,21.6452,2850900.0],["2012-07-05",21.491,21.491,20.8793,20.9255,4791500.0],["2012-07-06",20.5555,20.8947,20.5452,20.7045,3452300.0],["2012-07-09",20.6223,20.8896,20.4167,20.5709,3005800.0],["2012-07-10",20.7302,20.797,20.0157,20.1751,6705400.0],["2012-07-11",20.2316,20.4578,20.098,20.283,4402900.0],["2012-07-12",19.9643,20.0877,19.6045,19.9695,6683400.0],["2012-07-13",20.0568,20.2676,20.0568,20.2008,3857800.0],["2012-07-16",20.1083,20.4989,19.9386,20.2933,4930700.0],["2012-07-17",20.4629,21.0438,20.3293,21.0335,5658400.0],["2012-07-18",20.9153,21.604,20.8484,21.5064,6949200.0],["2012-07-19",21.6246,21.748,21.3368,21.4601,7303700.0],["2012-07-20",23.8246,24.2101,23.1564,23.4339,20605400.0],["2012-07-23",22.8685,24.0302,22.7092,23.7629,9967800.0],["2012-07-24",23.7269,23.8143,22.9405,23.2026,5885800.0],["2012-07-25",23.3363,23.4494,22.9148,23.1409,4086000.0],["2012-07-26",23.583,23.9788,23.4956,23.8914,4840000.0],["2012-07-27",24.0713,24.5391,23.6858,24.3386,5978900.0],["2012-07-30",24.2564,24.5956,24.1587,24.3386,4641400.0],["2012-07-31",24.1998,24.4877,23.7835,23.8092,3994100.0],["2012-08-01",23.9017,24.4363,23.6447,24.1536,3654300.0],["2012-08-02",23.7874,24.1226,23.478,23.7926,4023300.0],["2012-08-03",24.2567,24.4887,24.1226,24.2257,2806000.0],["2012-08-06",24.2928,24.6125,24.267,24.3237,2144500.0],["2012-08-07",24.4629,25.1385,24.3908,24.86,4645600.0],["2012-08-08",24.6125,24.8136,24.2722,24.5042,3959100.0],["2012-08-09",24.597,25.3035,24.4217,24.9734,4576800.0],["2012-08-10",24.7878,25.1333,24.6744,25.1075,2865100.0],["2012-08-13",24.9528,25.1333,24.5661,24.7466,2537800.0],["2012-08-14",24.762,24.9116,24.3237,24.3959,3137300.0],["2012-08-15",24.3237,24.4733,24.1845,24.3392,2398800.0],["2012-08-16",24.3186,24.4939,24.2206,24.4011,2595100.0],["2012-08-17",24.4836,24.6383,24.3495,24.4011,2173200.0],["2012-08-20",24.3237,24.7259,24.2309,24.6538,3165200.0],["2012-08-21",24.7208,24.8652,24.4062,24.5197,2604800.0],["2012-08-22",24.4165,24.6434,24.3186,24.597,3027600.0],["2012-08-23",24.5403,24.8084,24.3701,24.4165,3150100.0],["2012-08-24",24.3805,24.5816,24.1742,24.4991,2485000.0],["2012-08-27",24.4939,24.6589,24.2979,24.334,1404200.0],["2012-08-28",24.2567,24.3804,24.0556,24.1845,2176000.0],["2012-08-29",24.2103,24.2258,23.5141,23.6224,3653600.0],["2012-08-30",23.5141,23.5141,22.7767,23.2047,6137900.0],["2012-08-31",23.4574,23.6895,23.246,23.5141,3326600.0],["2012-09-04",23.3801,23.4316,22.6633,23.0294,4452200.0],["2012-09-05",22.8541,23.0913,22.7303,22.9263,3841300.0],["2012-09-06",23.1686,23.6843,23.1377,23.3543,3057700.0],["2012-09-07",23.411,24.2361,23.3955,24.102,4083100.0],["2012-09-10",24.0762,24.2361,23.9524,24.0556,2881300.0],["2012-09-11",24.1484,24.4939,24.0762,24.3805,2335700.0],["2012-09-12",24.4887,24.8342,24.4217,24.762,3168600.0],["2012-09-13",24.7569,25.3189,24.5712,25.2468,3452700.0],["2012-09-14",25.4685,26.2832,25.3293,25.8037,5295500.0],["2012-09-17",25.7676,26.0873,25.6851,25.8346,3814500.0],["2012-09-18",25.7005,25.7005,24.9322,25.2158,4952700.0],["2012-09-19",25.2055,25.2055,24.695,24.8084,3732900.0],["2012-09-20",24.5661,24.628,24.2825,24.4733,5317400.0],["2012-09-21",24.6073,24.6847,24.0659,24.1897,6189800.0],["2012-09-24",24.1278,24.4681,24.0298,24.1793,3620000.0],["2012-09-25",24.2309,24.2361,23.7978,23.8854,6179500.0],["2012-09-26",23.741,23.7926,23.3079,23.3955,5267800.0],["2012-09-27",23.5915,23.6895,23.3079,23.6276,3911000.0],["2012-09-28",23.478,23.5502,23.0294,23.3233,5129000.0],["2012-10-01",23.4987,23.607,23.148,23.2305,4079600.0],["2012-10-02",23.1583,23.3233,22.8489,23.2512,3807100.0],["2012-10-03",23.0603,23.0603,22.3384,22.4209,6371100.0],["2012-10-04",22.4416,22.7149,22.3487,22.6788,5607200.0],["2012-10-05",22.7767,22.7922,22.3539,22.4261,3531200.0],["2012-10-08",22.3642,22.7406,22.2766,22.7149,2637500.0],["2012-10-09",22.7613,23.2821,22.751,23.1377,5038100.0],["2012-10-10",23.0036,23.081,22.7097,22.7716,3377700.0],["2012-10-11",23.05,23.3233,22.7716,23.0243,4258800.0],["2012-10-12",22.9933,23.2563,22.7922,23.0861,3422100.0],["2012-10-15",23.0294,23.2047,22.8386,23.179,2931700.0],["2012-10-16",23.2666,23.6843,23.2254,23.5038,4267300.0],["2012-10-17",23.3594,24.1123,23.0449,24.0917,6210000.0],["2012-10-18",24.1123,24.5558,23.9215,24.2876,5431000.0],["2012-10-19",23.246,24.1845,22.8283,23.0758,11212100.0],["2012-10-22",22.9211,23.0861,22.3487,22.6994,6004600.0],["2012-10-23",22.3178,22.4983,21.9672,22.1992,5445100.0],["2012-10-24",22.2611,22.4313,21.8537,22.0239,3783200.0],["2012-10-25",22.2817,22.4622,22.1476,22.39,2995400.0],["2012-10-26",22.3127,22.5911,22.2044,22.39,3257000.0],["2012-10-31",22.6169,22.6169,21.5598,21.6423,7143500.0],["2012-11-01",21.87,22.1546,21.6319,22.0201,5908900.0],["2012-11-02",22.1909,22.2064,21.4612,21.5233,4601900.0],["2012-11-05",21.4405,21.8648,21.2956,21.751,3048800.0],["2012-11-06",21.8338,22.1287,21.7354,22.0822,2704700.0],["2012-11-07",21.575,21.6216,21.161,21.3835,4658500.0],["2012-11-08",21.4301,21.575,21.0316,21.0523,4279200.0],["2012-11-09",20.9902,21.4198,20.9074,21.0679,3975100.0],["2012-11-12",21.1403,21.2749,21.0627,21.0679,2725000.0],["2012-11-13",20.9178,21.2542,20.7522,20.8298,3852200.0],["2012-11-14",20.9229,20.954,20.4727,20.5141,4657500.0],["2012-11-15",20.7729,21.1041,20.4106,20.6331,5574800.0],["2012-11-16",20.659,20.9281,20.4158,20.8194,5344100.0],["2012-11-19",21.1972,21.5388,21.1662,21.5388,3152500.0],["2012-11-20",21.4612,21.4612,21.1248,21.3266,2817100.0],["2012-11-21",21.3628,21.5233,21.161,21.3887,1747400.0],["2012-11-23",21.4767,21.663,21.3163,21.6475,1002200.0],["2012-11-26",21.4405,21.544,21.1921,21.5233,4480900.0],["2012-11-27",21.5129,21.7613,21.3991,21.5388,2534000.0],["2012-11-28",21.399,21.9424,21.2955,21.9269,3281900.0],["2012-11-29",22.1029,22.3461,22.0356,22.2271,3185700.0],["2012-11-30",22.2012,22.5634,22.1598,22.3306,4987900.0],["2012-12-03",22.5272,22.5997,22.108,22.108,3174900.0],["2012-12-04",22.0977,22.4444,21.8545,21.8648,4490000.0],["2012-12-05",21.9217,22.1132,21.6733,21.7354,4809500.0],["2012-12-06",21.6733,21.8907,21.6423,21.7251,3787400.0],["2012-12-07",21.8234,21.9735,21.7458,21.87,2072000.0],["2012-12-10",21.8648,22.0459,21.7872,21.9424,2130800.0],["2012-12-11",21.9735,22.3409,21.9735,22.196,2910400.0],["2012-12-12",22.2374,22.3771,22.0615,22.2115,2205300.0],["2012-12-13",22.1391,22.2633,21.663,21.8286,3126400.0],["2012-12-14",21.4508,21.5077,21.1144,21.2645,5200300.0],["2012-12-17",21.0989,21.2852,20.9954,21.0316,4774600.0],["2012-12-18",20.5193,22.0822,20.5193,21.6992,11570300.0],["2012-12-19",21.7768,21.9838,21.2645,21.28,6859000.0],["2012-12-20",21.3007,21.3991,21.1351,21.3214,6733900.0],["2012-12-21",21.0937,21.2697,20.9592,21.042,5811200.0],["2012-12-24",21.042,21.0937,20.7936,20.866,1541000.0],["2012-12-26",20.9643,21.0471,20.7211,20.7729,3197900.0],["2012-12-27",20.7004,20.8143,20.4727,20.7366,3531600.0],["2012-12-28",20.8453,20.8453,20.4779,20.6642,3671200.0],["2012-12-31",20.5814,21.1455,20.5762,21.1403,3807700.0],["2013-01-02",21.5647,21.8079,21.2076,21.8027,4605200.0],["2013-01-03",21.7561,22.2892,21.5026,22.0201,4456800.0],["2013-01-04",22.0097,22.5635,21.9631,22.5272,3245500.0],["2013-01-07",22.3409,22.3564,22.077,22.2581,2785600.0],["2013-01-08",21.9631,21.9631,21.6164,21.9217,3289700.0],["2013-01-09",21.9942,22.0563,21.782,21.9476,2460800.0],["2013-01-10",22.1546,22.3047,22.0977,22.2685,1818300.0],["2013-01-11",22.3047,22.3513,22.0822,22.2581,2142500.0],["2013-01-14",22.2012,22.2685,21.6992,21.7406,3350800.0],["2013-01-15",21.6423,21.9166,21.5491,21.8338,2966800.0],["2013-01-16",21.7872,22.0252,21.7458,21.9787,1887000.0],["2013-01-17",22.0563,22.196,21.9114,22.1132,2514300.0],["2013-01-18",22.2478,22.9257,22.2478,22.9257,8071200.0],["2013-01-22",22.874,23.3604,22.6463,23.2103,6218400.0],["2013-01-23",23.2362,23.5467,22.9257,23.3966,5592700.0],["2013-01-24",23.4173,23.5571,23.0499,23.2466,2699000.0],["2013-01-25",23.495,24.2712,23.4225,23.6037,5110600.0],["2013-01-28",23.6554,23.9038,23.495,23.6088,2858200.0],["2013-01-29",23.5778,23.7744,23.4432,23.7279,2975200.0],["2013-01-30",23.6761,23.7693,23.1948,23.2621,4611100.0],["2013-01-31",23.1998,23.4023,23.0959,23.2205,4279300.0],["2013-02-01",23.4386,23.4958,23.1686,23.3815,3732800.0],["2013-02-04",23.2154,23.3244,23.0232,23.0388,2362100.0],["2013-02-05",23.1894,23.4179,23.0284,23.4127,2483800.0],["2013-02-06",23.2257,23.5684,23.0544,23.4802,3449700.0],["2013-02-07",23.5321,23.6515,23.2465,23.2829,2847200.0],["2013-02-08",23.3607,23.7034,23.3192,23.7034,2118900.0],["2013-02-11",23.4179,23.6879,23.4179,23.5736,3001300.0],["2013-02-12",23.5477,23.7969,23.4906,23.7917,2155500.0],["2013-02-13",23.8125,24.0098,23.7969,23.9527,2369500.0],["2013-02-14",23.9215,24.8042,23.8956,24.5394,6129100.0],["2013-02-15",24.6277,24.6796,24.0202,24.1863,4132800.0],["2013-02-19",24.3265,24.4823,24.1915,24.2227,4087700.0],["2013-02-20",24.4148,24.4304,23.9111,23.9267,4753300.0],["2013-02-21",23.7917,23.7917,23.3296,23.6567,3621000.0],["2013-02-22",23.8177,23.9008,23.449,23.7813,2267300.0],["2013-02-25",23.9163,24.124,22.9506,22.9765,2866500.0],["2013-02-26",23.1323,23.2673,22.665,23.0856,2994300.0],["2013-02-27",22.9765,23.5788,22.9765,23.4802,2490000.0],["2013-02-28",23.4231,23.501,23.1375,23.2725,3045000.0],["2013-03-01",23.1063,23.1271,22.6961,23.0492,3059200.0],["2013-03-04",22.9713,23.0388,22.3482,22.6079,3788800.0],["2013-03-05",22.8,23.1011,22.5975,22.9454,3285700.0],["2013-03-06",23.0804,23.1115,22.7688,23.0648,2288900.0],["2013-03-07",23.1375,23.5736,23.0648,23.4906,4139900.0],["2013-03-08",23.5684,23.9371,23.5632,23.9267,3980900.0],["2013-03-11",23.8436,23.88,23.636,23.8021,3354400.0],["2013-03-12",23.8281,24.0358,23.6359,24.0358,3871500.0],["2013-03-13",24.0254,24.15,23.8229,23.9008,2162000.0],["2013-03-14",23.9527,24.5291,23.8748,24.5187,3770400.0],["2013-03-15",24.4875,24.9237,24.4304,24.9029,6777800.0],["2013-03-18",24.5031,24.6017,24.1085,24.259,4229100.0],["2013-03-19",24.3681,24.555,23.1842,23.4231,6894300.0],["2013-03-20",23.5061,23.6256,23.1167,23.34,4983200.0],["2013-03-21",23.1946,23.3296,23.0492,23.1946,3488100.0],["2013-03-22",23.4386,23.5425,23.3452,23.4958,2885200.0],["2013-03-25",23.6204,23.6619,23.1427,23.3088,3128400.0],["2013-03-26",23.4335,23.7658,23.314,23.719,3537500.0],["2013-03-27",23.5165,24.1863,23.4438,24.124,4160200.0],["2013-03-28",24.0929,24.2642,23.9112,24.0981,3932900.0],["2013-04-01",24.015,24.1967,23.584,23.745,2634700.0],["2013-04-02",23.8125,23.88,23.3971,23.5321,3079400.0],["2013-04-03",23.5685,23.745,22.9661,23.1219,2992200.0],["2013-04-04",23.07,23.3192,22.8519,23.1583,2443600.0],["2013-04-05",22.8,23.3607,22.7792,23.2102,2653600.0],["2013-04-08",23.2361,23.4334,23.1011,23.2413,3625300.0],["2013-04-09",23.3504,23.5892,23.1323,23.4906,3611200.0],["2013-04-10",23.6671,24.3369,23.5269,24.1812,4412100.0],["2013-04-11",24.1708,24.4044,23.8592,24.2487,2657400.0],["2013-04-12",24.041,24.0513,23.5113,23.8852,3400500.0],["2013-04-15",23.5788,23.6308,22.9142,22.9557,4883300.0],["2013-04-16",23.1634,23.4854,22.9661,23.3659,3398600.0],["2013-04-17",23.0025,23.0284,22.5248,22.8623,4903200.0],["2013-04-18",22.9661,23.3244,22.3171,23.1583,5815000.0],["2013-04-19",23.6879,23.8073,22.2288,22.6286,8347100.0],["2013-04-22",22.6805,22.9402,22.2963,22.5559,4442500.0],["2013-04-23",22.6026,22.6026,22.1198,22.4365,6489500.0],["2013-04-24",22.7325,23.4334,22.639,23.0752,5484500.0],["2013-04-25",23.1167,23.2413,22.8467,22.9765,3454000.0],["2013-04-26",22.8571,23.1634,22.5507,22.9142,3789600.0],["2013-04-29",23.0752,23.3504,22.8363,23.3036,2457700.0],["2013-04-30",23.2102,23.5788,22.9765,23.5685,3149000.0],["2013-05-01",23.3088,23.3607,22.9817,23.1011,2661600.0],["2013-05-02",23.1949,23.6586,23.0542,23.5388,2307200.0],["2013-05-03",23.7941,24.3932,23.7524,24.2682,3827000.0],["2013-05-06",24.2577,24.586,24.2213,24.4453,2474800.0],["2013-05-07",24.5182,24.7006,24.1588,24.4453,3446300.0],["2013-05-08",24.4453,24.6068,24.3151,24.5703,2147900.0],["2013-05-09",24.4766,24.6381,24.3203,24.4505,1872200.0],["2013-05-10",24.3411,24.4297,24.0285,24.4036,1797400.0],["2013-05-13",24.3151,24.4088,24.1119,24.2994,1871700.0],["2013-05-14",24.2942,24.5495,24.1379,24.2682,2544800.0],["2013-05-15",24.0702,24.1327,23.6951,23.9712,2648100.0],["2013-05-16",23.8514,24.3255,23.8514,24.0962,1956900.0],["2013-05-17",24.2734,24.8517,24.2525,24.7631,2859000.0],["2013-05-20",24.6693,25.2893,24.6225,25.1226,2521400.0],["2013-05-21",25.1382,25.2529,24.7944,24.9507,2519500.0],["2013-05-22",24.909,25.3362,24.5078,24.6954,7214200.0],["2013-05-23",24.263,24.5547,24.0493,24.5235,2756200.0],["2013-05-24",24.3307,24.6277,24.0962,24.5756,1980900.0],["2013-05-28",24.9403,25.0757,24.7319,24.8256,2520900.0],["2013-05-29",24.6329,24.7996,24.4609,24.7006,2761200.0],["2013-05-30",24.091,24.4714,23.8931,24.2265,4810100.0],["2013-05-31",24.0494,24.1848,23.6951,23.6951,3526800.0],["2013-06-03",23.7732,23.966,23.471,23.8305,3037200.0],["2013-06-04",23.7472,23.966,23.4658,23.6638,2394700.0],["2013-06-05",23.8462,23.9451,23.6273,23.643,3616100.0],["2013-06-06",23.6951,23.9556,23.4815,23.768,4469900.0],["2013-06-07",23.8305,24.2942,23.7055,24.2213,2572100.0],["2013-06-10",24.4297,24.4609,24.0493,24.0858,2688800.0],["2013-06-11",23.7784,23.966,23.6221,23.6898,3350300.0],["2013-06-12",23.8983,23.966,23.5388,23.6273,3066500.0],["2013-06-13",23.6847,24.4922,23.6847,24.4609,3901400.0],["2013-06-14",24.4922,24.5183,23.8514,23.9816,4358100.0],["2013-06-17",24.164,24.3567,23.992,24.19,3113600.0],["2013-06-18",24.1952,24.5182,24.164,24.3567,2073000.0],["2013-06-19",24.2994,24.4557,23.9087,23.9087,2346000.0],["2013-06-20",23.5804,23.7211,23.3147,23.4033,4030500.0],["2013-06-21",23.6221,23.6221,23.0334,23.3773,4449000.0],["2013-06-24",23.1011,23.3929,22.5801,23.0959,4152000.0],["2013-06-25",23.32,23.6378,23.2939,23.4867,2951800.0],["2013-06-26",23.6325,23.6638,23.3512,23.6065,2408900.0],["2013-06-27",23.7159,24.0546,23.7055,23.8983,3061700.0],["2013-06-28",23.8253,24.2838,23.8097,24.0337,4041800.0],["2013-07-01",24.164,24.5808,24.1223,24.3255,2296500.0],["2013-07-02",24.2942,25.0132,24.2838,24.7892,3968900.0],["2013-07-03",24.711,24.8465,24.5964,24.81,1130600.0],["2013-07-05",24.9611,25.1487,24.7214,25.0549,1996600.0],["2013-07-08",25.2008,25.4092,25.133,25.3675,3227900.0],["2013-07-09",25.5082,25.5863,25.4248,25.5082,3198900.0],["2013-07-10",25.4561,25.6071,25.2945,25.4144,3221300.0],["2013-07-11",25.7947,25.8103,25.305,25.4248,3571700.0],["2013-07-12",25.4144,25.6436,25.3362,25.6123,3012800.0],["2013-07-15",25.6228,25.7895,25.456,25.4821,2342300.0],["2013-07-16",25.4665,25.555,25.1643,25.3675,3226700.0],["2013-07-17",25.4092,25.6592,25.3102,25.4769,3195300.0],["2013-07-18",25.529,25.7791,25.5186,25.5707,3828500.0],["2013-07-19",24.8725,25.0653,24.4088,24.9038,11261200.0],["2013-07-22",24.8517,25.0497,24.5808,24.7527,4190300.0],["2013-07-23",25.1122,25.2581,24.8725,24.8777,2951000.0],["2013-07-24",24.9403,24.9663,24.6693,24.8829,3117400.0],["2013-07-25",24.7631,24.8986,24.513,24.7267,2878000.0],["2013-07-26",24.6798,25.0288,24.5808,24.9976,4243900.0],["2013-07-29",24.8882,24.9142,24.5339,24.612,2641500.0],["2013-07-30",24.6172,24.6798,24.4766,24.5547,2639600.0],["2013-07-31",24.6381,24.8829,24.5599,24.711,2345300.0],["2013-08-01",25.1291,25.3382,25.0717,25.3016,3514400.0],["2013-08-02",25.2703,25.3852,25.1135,25.3068,2000700.0],["2013-08-05",25.2964,25.2964,25.0403,25.103,1768100.0],["2013-08-06",25.0298,25.0978,24.6849,24.7894,3133800.0],["2013-08-07",24.7006,24.9096,24.5647,24.8469,2607600.0],["2013-08-08",24.9096,25.2128,24.8574,25.0455,2319100.0],["2013-08-09",25.0089,25.1344,24.6378,24.7946,1949600.0],["2013-08-12",24.6222,24.8887,24.5804,24.8417,1931900.0],["2013-08-13",24.9305,25.0351,24.6744,24.6901,3240500.0],["2013-08-14",24.6692,24.8155,24.596,24.6797,2437500.0],["2013-08-15",24.6065,24.9567,24.6013,24.7424,2706700.0],["2013-08-16",24.7424,24.8103,24.4027,24.4915,3132800.0],["2013-08-19",24.4183,24.5856,24.2354,24.272,2196200.0],["2013-08-20",24.2302,24.6013,24.1936,24.4811,2130600.0],["2013-08-21",24.3661,24.4183,24.0891,24.157,2691000.0],["2013-08-22",24.204,24.7424,24.204,24.6274,2491000.0],["2013-08-23",24.6692,24.9253,24.5594,24.8312,2996200.0],["2013-08-26",24.8417,24.9671,24.6431,24.6953,1874300.0],["2013-08-27",24.4131,24.5751,24.1727,24.3818,3617700.0],["2013-08-28",24.4079,24.826,24.3452,24.664,3158200.0],["2013-08-29",24.6169,24.7267,24.3556,24.3818,1949000.0],["2013-08-30",24.3922,24.4758,24.2145,24.2981,2739700.0],["2013-09-03",24.5856,24.7267,24.3399,24.4863,3861000.0],["2013-09-04",24.4445,25.0403,24.4236,24.9462,3266300.0],["2013-09-05",25.0194,25.5682,24.9985,25.3121,3093400.0],["2013-09-06",25.5002,25.8608,25.2493,25.6047,3931100.0],["2013-09-09",25.6675,26.3992,25.6257,26.2006,5333200.0],["2013-09-10",26.2738,26.5089,26.1222,26.2476,6400500.0],["2013-09-11",26.1745,26.2476,25.9393,26.2058,4669400.0],["2013-09-12",26.117,26.1326,25.7145,25.819,3594700.0],["2013-09-13",25.9131,26.1013,25.8347,25.9758,2549400.0],["2013-09-16",26.2267,26.2633,25.8347,26.1065,3090400.0],["2013-09-17",26.1222,26.4828,26.0542,26.2685,3409000.0],["2013-09-18",26.2215,26.5926,26.0177,26.3312,4005900.0],["2013-09-19",26.3417,26.4044,26.1065,26.2528,2340600.0],["2013-09-20",26.2947,26.3835,25.9602,26.049,3253200.0],["2013-09-23",25.9288,26.1483,25.725,25.7354,2238000.0],["2013-09-24",25.7093,25.9602,25.5473,25.7459,2216600.0],["2013-09-25",25.8609,26.1483,25.7406,25.8295,2400300.0],["2013-09-26",25.8556,25.9706,25.7302,25.8556,2445400.0],["2013-09-27",25.6466,25.9236,25.61,25.887,2587700.0],["2013-09-30",25.5943,25.8086,25.5054,25.6622,2637600.0],["2013-10-01",25.6518,26.0804,25.5159,25.9549,2153600.0],["2013-10-02",25.819,26.1065,25.7668,25.9393,2683900.0],["2013-10-03",25.8765,25.9079,25.4114,25.5002,3705100.0],["2013-10-04",25.6048,26.0542,25.2964,25.8452,4384100.0],["2013-10-07",25.5891,25.8295,25.4845,25.6152,2422400.0],["2013-10-08",25.6623,25.8713,25.5629,25.5734,2400200.0],["2013-10-09",25.5734,25.5995,25.2807,25.4218,2496600.0],["2013-10-10",25.6988,25.9497,25.5629,25.9445,2068200.0],["2013-10-11",25.7563,26.4149,25.6884,26.2528,2842600.0],["2013-10-14",26.0647,26.4253,25.8347,26.3521,3676900.0],["2013-10-15",26.2006,26.3469,25.8818,26.1954,4332800.0],["2013-10-16",26.4724,26.7598,26.373,26.6448,4618800.0],["2013-10-17",26.5612,27.157,26.5351,27.063,6902700.0],["2013-10-18",29.2529,29.9741,28.8609,29.0334,15598900.0],["2013-10-21",28.9916,29.394,28.8086,29.2686,5302600.0],["2013-10-22",29.4567,30.2616,29.441,29.8696,7368200.0],["2013-10-23",29.6292,29.671,29.1379,29.3731,5459900.0],["2013-10-24",29.4358,30.0943,29.2163,29.8278,5176200.0],["2013-10-25",29.9637,30.664,29.948,30.4341,5929900.0],["2013-10-28",30.3243,30.3818,30.1362,30.34,4581800.0],["2013-10-29",30.4811,30.6902,30.3452,30.6588,2861100.0],["2013-10-30",30.6797,30.7477,30.2093,30.5072,3390300.0],["2013-10-31",30.4915,30.7168,30.1614,30.4391,3192600.0],["2013-11-01",30.5806,30.6225,30.0042,30.5439,4613800.0],["2013-11-04",30.6278,30.7378,30.4391,30.6068,3478300.0],["2013-11-05",30.5387,30.6697,30.219,30.3291,3370400.0],["2013-11-06",30.5492,30.5963,30.1352,30.371,3868800.0],["2013-11-07",30.5439,30.5492,29.1972,29.3282,8411500.0],["2013-11-08",29.3649,30.3658,29.3649,30.35,5423000.0],["2013-11-11",30.371,30.7745,30.3186,30.5754,2989500.0],["2013-11-12",30.1666,30.2767,29.7736,29.9361,4533700.0],["2013-11-13",29.7946,30.1614,29.695,30.1562,4530000.0],["2013-11-14",30.261,30.5596,30.1981,30.5387,4424900.0],["2013-11-15",30.6487,30.6644,30.35,30.5334,2853300.0],["2013-11-18",30.6016,30.6906,29.9361,30.0409,3114100.0],["2013-11-19",30.088,30.2452,29.8051,29.9518,3113000.0],["2013-11-20",30.0252,30.1509,29.7579,29.8208,2929600.0],["2013-11-21",30.0304,30.4234,29.8732,30.3343,3038600.0],["2013-11-22",30.3448,30.4548,29.8627,30.3448,4004200.0],["2013-11-25",30.3134,30.3134,29.5745,29.8837,4509300.0],["2013-11-26",29.8627,29.9308,29.7265,29.826,4051100.0],["2013-11-27",29.7212,29.9361,29.4854,29.7265,2786300.0],["2013-11-29",29.8889,30.0828,29.6584,29.847,1426000.0],["2013-12-02",29.9256,29.957,29.4225,29.4749,3569400.0],["2013-12-03",29.323,29.7212,29.1606,29.6846,3402600.0],["2013-12-04",29.5536,29.7579,28.1754,28.6628,9548600.0],["2013-12-05",28.5422,28.5632,28.1021,28.2959,6429100.0],["2013-12-06",28.6575,28.7414,28.0078,28.2069,3961700.0],["2013-12-09",28.1335,28.2488,27.9134,28.1597,4269500.0],["2013-12-10",28.1702,28.3379,27.8977,27.9239,3472400.0],["2013-12-11",27.9187,27.9292,27.4314,27.4785,3481600.0],["2013-12-12",27.4471,28.0602,27.379,27.7877,5006500.0],["2013-12-13",27.8296,27.8401,27.4418,27.62,4069200.0],["2013-12-16",27.7143,28.0078,27.6514,27.8925,3090800.0],["2013-12-17",27.861,28.0602,27.5886,27.5938,3604100.0],["2013-12-18",27.6043,28.1807,27.4733,28.1178,4463400.0],["2013-12-19",28.1126,28.1126,27.641,27.8715,3259400.0],["2013-12-20",27.9711,28.3693,27.8925,28.1964,4062100.0],["2013-12-23",28.3588,28.516,28.0392,28.1073,2765800.0],["2013-12-24",28.1702,28.385,28.0444,28.2959,1284700.0],["2013-12-26",28.406,28.689,28.3431,28.5999,2386400.0],["2013-12-27",28.6313,28.799,28.4689,28.6994,1872400.0],["2013-12-30",28.7466,28.8619,28.516,28.5318,2223300.0],["2013-12-31",28.5894,28.9929,28.5632,28.9562,2244900.0],["2014-01-02",28.8095,29.04,28.2121,28.3326,3475200.0],["2014-01-03",28.3746,28.5318,27.9973,28.0811,3195400.0],["2014-01-06",28.2698,28.275,27.7824,27.9816,2940300.0],["2014-01-07",27.641,27.6986,27.3842,27.6619,4494200.0],["2014-01-08",27.7038,27.7038,27.075,27.358,5122500.0],["2014-01-09",27.51,27.51,26.9283,27.1536,3258300.0],["2014-01-10",26.724,27.8401,26.6192,27.8034,8784900.0],["2014-01-13",28.0182,28.0182,27.3737,27.5362,6200400.0],["2014-01-14",27.2846,27.8977,27.2846,27.7929,4329000.0],["2014-01-15",27.9449,28.0392,27.6357,28.034,4901200.0],["2014-01-16",28.034,28.1702,27.8715,28.1545,5071800.0],["2014-01-17",28.275,28.4008,28.1178,28.3693,6107800.0],["2014-01-21",28.8933,29.8156,28.82,29.7265,10040300.0],["2014-01-22",29.7736,29.868,29.302,29.7527,4144700.0],["2014-01-23",29.5221,29.8732,29.5221,29.8365,6770500.0],["2014-01-24",29.5955,29.8942,29.3125,29.5693,6222000.0],["2014-01-27",29.5483,29.7369,29.2863,29.4749,4920600.0],["2014-01-28",29.1396,29.5536,28.9719,29.4697,6430900.0],["2014-01-29",29.1553,29.3597,28.8619,29.2444,5998100.0],["2014-01-30",29.8171,30.1271,29.7435,29.9485,5766100.0],["2014-01-31",29.5071,30.0325,29.402,29.7593,5699000.0],["2014-02-03",29.8171,29.8907,29.3652,29.5281,5276400.0],["2014-02-04",29.6647,30.0273,29.5281,29.9747,4873500.0],["2014-02-05",29.9274,30.0168,29.6595,29.9537,5566700.0],["2014-02-06",29.9905,30.6683,29.9484,30.5579,6248200.0],["2014-02-07",30.5054,31.3671,30.5054,31.2672,7905500.0],["2014-02-10",31.2147,31.2988,30.9467,31.0361,4334500.0],["2014-02-11",31.0938,32.0816,31.0938,31.7821,6015500.0],["2014-02-12",31.8347,32.4336,31.304,31.3618,6888600.0],["2014-02-13",31.2305,31.656,31.1044,31.4038,6418700.0],["2014-02-14",31.4249,31.7138,31.3303,31.3566,5073600.0],["2014-02-18",31.5089,32.276,31.4038,32.1394,4631800.0],["2014-02-19",32.0081,32.5125,31.8347,31.8925,4528300.0],["2014-02-20",31.9975,32.3128,31.7926,32.1709,3665800.0],["2014-02-21",32.2287,32.297,31.9082,32.0606,3339400.0],["2014-02-24",32.7541,33.3794,32.6228,33.1429,6327200.0],["2014-02-25",32.9433,32.9538,32.3181,32.7331,3633000.0],["2014-02-26",32.6753,32.7752,32.3916,32.6018,2915100.0],["2014-02-27",32.607,32.7857,32.3969,32.7647,2292200.0],["2014-02-28",32.8172,33.495,32.7121,33.248,3650100.0],["2014-03-03",32.9801,33.5002,32.9118,33.2113,3843800.0],["2014-03-04",33.5738,33.7262,33.185,33.6106,2472200.0],["2014-03-05",33.5055,33.7314,33.0116,33.1219,2954700.0],["2014-03-06",33.1324,33.4424,32.896,33.3531,3822800.0],["2014-03-07",33.3741,33.495,32.9275,33.2585,2744600.0],["2014-03-10",33.1797,33.3006,32.896,33.2743,2193700.0],["2014-03-11",33.3741,33.4582,32.6596,32.7594,2825600.0],["2014-03-12",32.4967,32.6175,32.0658,32.4074,3534400.0],["2014-03-13",32.4599,32.565,32.0081,32.3548,3316500.0],["2014-03-14",32.4179,32.6386,32.2445,32.4704,2283300.0],["2014-03-17",32.8382,33.1167,32.7594,32.9958,2725800.0],["2014-03-18",33.0957,33.1324,32.318,32.4914,4803400.0],["2014-03-19",32.5072,32.5808,32.0501,32.3233,3383900.0],["2014-03-20",32.2603,32.5808,32.2025,32.234,4258300.0],["2014-03-21",32.4862,32.8487,32.1972,32.6333,6476000.0],["2014-03-24",32.7699,33.0484,32.3233,32.3863,2686100.0],["2014-03-25",32.5913,33.0746,32.5177,32.9643,3911900.0],["2014-03-26",33.0536,33.3216,32.959,32.9958,4225000.0],["2014-03-27",32.9696,33.6211,32.9696,33.4162,3868200.0],["2014-03-28",33.5475,34.4145,33.4319,34.2936,4963600.0],["2014-03-31",34.4722,34.5458,33.9363,34.1622,3026200.0],["2014-04-01",34.0046,34.4828,34.0046,34.4565,3133700.0],["2014-04-02",34.4827,34.6246,34.2778,34.53,2455300.0],["2014-04-03",34.4407,34.8348,34.3041,34.488,2809700.0],["2014-04-04",34.7349,34.8926,34.446,34.509,2600100.0],["2014-04-07",34.4355,34.446,33.3216,33.3374,3730700.0],["2014-04-08",33.4792,33.9889,33.2743,33.9679,3722300.0],["2014-04-09",34.0992,34.22,33.7156,34.1097,2751000.0],["2014-04-10",34.0729,34.3829,33.6789,33.6946,2327800.0],["2014-04-11",33.5895,33.6001,33.1535,33.2953,3491200.0],["2014-04-14",33.4687,34.1255,33.3374,33.8733,3284200.0],["2014-04-15",33.7261,34.4144,33.4687,34.3199,3705300.0],["2014-04-16",34.6351,34.9714,34.3934,34.84,3574100.0],["2014-04-17",36.2008,36.6737,35.8278,35.9014,9855400.0],["2014-04-21",35.9959,37.1413,35.9013,36.9101,6756700.0],["2014-04-22",37.0362,37.2149,36.6842,36.8786,7135300.0],["2014-04-23",36.7525,37.2569,36.7315,36.9784,4154200.0],["2014-04-24",36.8839,37.0415,36.4583,36.658,4453800.0],["2014-04-25",36.7473,36.8944,36.3953,36.6107,3087700.0],["2014-04-28",36.6895,36.8103,36.0327,36.4215,3036000.0],["2014-04-29",36.6684,37.1413,36.4793,36.5424,4281800.0],["2014-04-30",36.4478,36.8103,36.1483,36.7263,4677000.0],["2014-05-01",36.6315,36.8526,36.205,36.4051,3569300.0],["2014-05-02",36.3946,36.9843,36.3103,36.6947,3526000.0],["2014-05-05",36.5999,37.0948,36.4156,36.9,3370300.0],["2014-05-06",36.9369,37.3213,36.7579,37.0159,4258100.0],["2014-05-07",37.2054,37.6582,36.9105,37.5371,5553600.0],["2014-05-08",37.4634,37.6214,36.8421,36.9158,3711400.0],["2014-05-09",36.979,37.158,36.1945,36.2682,6043600.0],["2014-05-12",36.5525,37.0158,36.3893,36.9105,3527800.0],["2014-05-13",36.4525,36.9579,36.4525,36.8579,3719800.0],["2014-05-14",37.0211,37.3792,36.7157,36.9527,4359400.0],["2014-05-15",36.8474,36.8579,35.631,36.2892,4643700.0],["2014-05-16",36.1944,36.3313,35.9522,36.2366,2658300.0],["2014-05-19",36.1576,36.8105,36.1102,36.7104,2606000.0],["2014-05-20",36.5736,36.8421,36.3893,36.4419,3004700.0],["2014-05-21",36.7263,36.8632,36.5156,36.6631,2491200.0],["2014-05-22",36.7421,37.0369,36.6631,36.6999,2712200.0],["2014-05-23",36.621,36.9843,36.621,36.8526,2534700.0],["2014-05-27",36.8579,37.0001,36.6368,36.8158,2400400.0],["2014-05-28",36.8579,37.0843,36.6789,36.8526,3083300.0],["2014-05-29",36.9527,37.3529,36.7157,37.216,4581900.0],["2014-05-30",37.1475,37.2897,36.9369,37.1317,3196300.0],["2014-06-02",37.1317,37.3476,37.0527,37.1738,2465900.0],["2014-06-03",37.2107,37.2107,36.8421,37.1264,3359200.0],["2014-06-04",37.0422,37.0738,36.6526,37.0053,5324500.0],["2014-06-05",36.9685,37.5003,36.8632,37.3318,4076400.0],["2014-06-06",37.4739,37.911,37.3844,37.911,3397200.0],["2014-06-09",37.911,38.1269,37.7056,37.7793,2673900.0],["2014-06-10",37.7161,37.8162,37.5213,37.5634,2209900.0],["2014-06-11",37.5055,37.6214,37.1633,37.3528,2192800.0],["2014-06-12",37.5635,37.7793,37.0632,37.1001,3222600.0],["2014-06-13",37.3318,37.474,36.9948,37.4634,2162800.0],["2014-06-16",37.4371,37.5582,37.0264,37.2791,1670600.0],["2014-06-17",37.1212,37.6582,36.979,37.5687,2310400.0],["2014-06-18",37.6898,38.1795,37.4265,38.1584,2744900.0],["2014-06-19",37.9794,38.4375,37.8583,38.4375,2750300.0],["2014-06-20",38.7271,39.4853,38.6165,39.2958,4315800.0],["2014-06-23",39.4485,39.5117,38.5376,38.8008,4269000.0],["2014-06-24",38.7745,38.9325,37.5424,37.6214,3616100.0],["2014-06-25",37.6687,38.4533,37.6477,38.3585,4116500.0],["2014-06-26",38.5428,38.7271,38.1584,38.4902,2802400.0],["2014-06-27",38.3954,38.9588,38.2638,38.943,3588600.0],["2014-06-30",38.9535,39.2273,38.6113,39.201,2573000.0],["2014-07-01",39.4063,39.5748,39.2273,39.2431,3517800.0],["2014-07-02",39.5275,39.8276,39.3484,39.6749,3658000.0],["2014-07-03",39.6907,39.7802,39.2589,39.5222,1880500.0],["2014-07-07",39.2905,39.4485,39.0115,39.122,2297400.0],["2014-07-08",38.9746,39.1747,38.5165,38.7956,3649100.0],["2014-07-09",38.9641,39.122,38.6797,39.0167,2497700.0],["2014-07-10",38.6534,38.8587,38.2058,38.6481,2942500.0],["2014-07-11",38.5691,38.6429,38.1426,38.2795,2845100.0],["2014-07-14",38.5797,38.785,38.3638,38.6587,3190200.0],["2014-07-15",38.5744,38.9799,38.1953,38.3427,4193200.0],["2014-07-16",38.7166,39.2063,38.3427,39.1694,5678700.0],["2014-07-17",39.043,39.4906,37.9794,38.1953,4950900.0],["2014-07-18",38.2848,38.9641,38.0953,38.585,3736600.0],["2014-07-21",38.5639,39.1852,38.527,39.1378,4230200.0],["2014-07-22",39.4432,39.5696,39.2379,39.3274,3317700.0],["2014-07-23",39.3326,39.5011,39.0167,39.301,2797800.0],["2014-07-24",39.4063,39.4695,38.8693,38.943,2666400.0],["2014-07-25",38.8008,39.1062,38.5534,38.6587,2413600.0],["2014-07-28",38.6481,38.6481,38.1795,38.248,1931000.0],["2014-07-29",38.1374,38.348,37.8794,37.9426,2914500.0],["2014-07-30",38.1848,38.3112,37.1054,37.2844,4054800.0],["2014-07-31",37.0205,37.0416,35.9121,36.2974,5129700.0],["2014-08-01",36.1021,36.8252,35.7749,36.1549,4142300.0],["2014-08-04",36.2182,36.5243,35.7696,36.3924,5258500.0],["2014-08-05",36.2077,36.3924,35.4318,35.854,5273900.0],["2014-08-06",35.5637,36.4716,35.5373,35.9807,2969000.0],["2014-08-07",36.2024,36.3291,35.5268,35.6746,3508900.0],["2014-08-08",35.8593,36.1021,35.701,36.0652,2727600.0],["2014-08-11",36.3238,36.6774,36.2024,36.2129,2218300.0],["2014-08-12",36.044,36.3291,35.8646,36.1496,1892300.0],["2014-08-13",36.2393,36.5349,36.1338,36.366,1624900.0],["2014-08-14",36.4557,36.4927,35.2312,35.2682,3192900.0],["2014-08-15",35.3104,35.7538,35.2312,35.7115,3178600.0],["2014-08-18",35.9332,36.1127,35.7274,35.8276,2962500.0],["2014-08-19",35.891,36.4399,35.7907,36.3238,3720300.0],["2014-08-20",36.271,36.5982,36.0757,36.556,2689300.0],["2014-08-21",36.5771,36.5982,36.0493,36.2552,3147000.0],["2014-08-22",36.1918,36.2921,35.7748,35.9332,2624900.0],["2014-08-25",36.1179,36.4082,35.9543,36.3502,2992200.0],["2014-08-26",36.2921,37.0258,36.2921,36.7566,3635100.0],["2014-08-27",36.9308,36.9308,36.556,36.6563,2716700.0],["2014-08-28",36.6193,36.6774,36.3027,36.5296,2293400.0],["2014-08-29",36.5349,36.6669,36.2446,36.4927,2845900.0],["2014-09-02",36.556,36.7355,35.6587,36.0599,3854600.0],["2014-09-03",36.366,36.746,36.1549,36.4241,4182600.0],["2014-09-04",37.1524,37.2158,35.6271,35.796,3524200.0],["2014-09-05",35.7537,36.2129,35.3632,36.1602,2530400.0],["2014-09-08",35.8382,35.949,35.3262,35.4951,2387400.0],["2014-09-09",35.4951,35.8593,35.0887,35.2787,2620400.0],["2014-09-10",35.2523,35.6007,34.9462,35.5057,3023700.0],["2014-09-11",35.189,35.8329,34.9831,35.7326,2966100.0],["2014-09-12",35.5585,35.6798,34.9515,35.094,2443700.0],["2014-09-15",34.9937,35.3632,34.7826,35.2154,2855500.0],["2014-09-16",35.2523,36.2129,35.1151,35.8646,3818400.0],["2014-09-17",36.1918,36.2077,35.5585,35.6746,2733600.0],["2014-09-18",35.8012,36.0388,35.5479,35.8382,2931400.0],["2014-09-19",36.044,36.1549,35.6165,35.7537,3000300.0],["2014-09-22",35.6746,35.6746,34.6242,34.9145,3055700.0],["2014-09-23",34.8776,35.1837,34.6876,34.9884,3094300.0],["2014-09-24",34.9145,35.4793,34.2864,35.1151,4151200.0],["2014-09-25",35.1943,35.1995,34.1862,34.5662,4456200.0],["2014-09-26",34.5134,35.2259,34.3551,35.0148,3547400.0],["2014-09-29",34.4976,34.9937,34.3075,34.9198,4042600.0],["2014-09-30",34.8354,35.3368,34.0278,34.3392,4417400.0],["2014-10-01",34.2759,34.6717,33.2572,33.4789,4792500.0],["2014-10-02",33.2783,33.31,31.9694,32.7822,6427500.0],["2014-10-03",32.9353,33.0144,32.2491,32.5605,3731600.0],["2014-10-06",32.6238,33.1358,32.3969,32.6186,3610600.0],["2014-10-07",32.513,33.1622,32.3177,32.3969,3235600.0],["2014-10-08",32.2649,32.5658,31.1354,32.513,5939100.0],["2014-10-09",32.2808,32.3072,30.7343,30.9296,5984700.0],["2014-10-10",30.8715,30.8715,29.515,29.9162,7434800.0],["2014-10-13",29.8265,30.2593,28.185,28.1955,8844000.0],["2014-10-14",28.3591,28.7761,27.4672,27.6941,7459800.0],["2014-10-15",27.6466,28.5017,26.913,28.3064,9336800.0],["2014-10-16",25.414,27.7099,25.0762,27.4513,19830400.0],["2014-10-17",28.1586,28.9609,27.7786,28.0425,10908400.0],["2014-10-20",28.0636,28.3697,27.3669,27.7891,6407600.0],["2014-10-21",28.1164,28.6547,28.0689,28.6231,5623400.0],["2014-10-22",28.6811,28.8131,27.6044,27.6255,6621100.0],["2014-10-23",28.1322,28.9397,27.8788,28.565,6336200.0],["2014-10-24",28.5386,28.5386,27.7944,28.2325,4067600.0],["2014-10-27",27.7311,27.7311,26.7546,26.9869,6197800.0],["2014-10-28",27.1558,27.6202,26.9921,27.4988,4986500.0],["2014-10-29",27.8208,28.1322,27.4513,27.7997,5266200.0],["2014-10-30",27.5243,27.9956,27.4396,27.5667,5600100.0],["2014-10-31",27.3072,28.075,27.2119,28.0433,5973500.0],["2014-11-03",28.0644,28.3927,27.3496,27.482,7470800.0],["2014-11-04",27.0425,27.1907,26.1846,26.4865,9165000.0],["2014-11-05",27.0372,27.4925,26.6877,27.1907,5860700.0],["2014-11-06",26.9048,27.2913,26.5394,27.2649,5155600.0],["2014-11-07",27.339,28.2233,27.3178,27.6938,5062000.0],["2014-11-10",28.038,28.3716,27.2119,27.3443,4828000.0],["2014-11-11",27.4926,27.5349,26.8677,27.2596,3985000.0],["2014-11-12",26.9736,27.5614,26.8095,26.9948,4184200.0],["2014-11-13",26.8359,32.703,25.761,31.1092,19316200.0],["2014-11-14",32.8036,32.8513,30.712,31.7128,43896000.0],["2014-11-17",35.2341,35.9066,34.3763,34.5404,69691600.0],["2014-11-18",34.9587,35.2129,33.6297,33.6508,26338600.0],["2014-11-19",33.6614,33.8044,32.9889,33.6297,18245500.0],["2014-11-20",33.6614,34.2174,33.4179,34.1062,10130000.0],["2014-11-21",34.7152,35.0964,34.3604,34.8582,13584900.0],["2014-11-24",34.4504,35.0064,34.1751,34.2704,8923500.0],["2014-11-25",34.4716,34.6199,33.3861,33.4655,6627500.0],["2014-11-26",33.2219,33.4708,32.846,33.1372,5260400.0],["2014-11-28",31.3739,31.4375,29.6742,30.1825,8822500.0],["2014-12-01",29.9177,30.3149,29.4253,29.923,10837100.0],["2014-12-02",30.0395,30.3361,29.6848,30.0501,9835700.0],["2014-12-03",30.6114,31.0668,30.3255,30.4631,8447800.0],["2014-12-04",30.1666,30.9238,30.0395,30.5055,5719600.0],["2014-12-05",30.5902,30.6697,29.8807,30.1931,4311700.0],["2014-12-08",29.7695,29.9866,29.1341,29.2506,8272300.0],["2014-12-09",28.8905,30.0501,28.8163,30.0289,9075800.0],["2014-12-10",29.4412,29.7324,29.2029,29.3035,9138200.0],["2014-12-11",29.3353,29.9495,29.2611,29.5312,4410800.0],["2014-12-12",29.1288,29.5577,28.9593,29.1182,5846800.0],["2014-12-15",29.4624,29.7006,29.0229,29.0864,5332500.0],["2014-12-16",28.8428,30.1984,28.6787,29.2029,6084400.0],["2014-12-17",29.1499,30.4473,28.8693,29.8383,8720800.0],["2014-12-18",30.3996,30.6167,29.0334,29.5312,9241700.0],["2014-12-19",29.7695,30.4843,29.653,30.2619,8514800.0],["2014-12-22",30.1401,30.1984,29.5841,29.6848,4514000.0],["2014-12-23",29.7483,29.9654,29.5312,29.886,4887600.0],["2014-12-24",29.7006,30.0131,29.4465,29.833,2094800.0],["2014-12-26",30.0978,30.1878,29.7165,29.8277,2180900.0],["2014-12-29",29.8012,30.3414,29.8012,30.0236,2804200.0],["2014-12-30",30.2302,30.2831,29.796,29.8065,2947700.0],["2014-12-31",29.5259,29.9866,29.2029,29.69,3202200.0],["2015-01-02",29.5841,30.0713,29.4888,29.743,2787600.0],["2015-01-05",29.2982,29.473,29.1023,29.2082,5565300.0],["2015-01-06",29.1447,29.5471,28.9805,29.1182,5931400.0],["2015-01-07",29.4729,29.9072,29.3776,29.9019,3921000.0],["2015-01-08",30.209,30.2884,29.8224,30.1984,4396200.0],["2015-01-09",30.3202,30.3467,29.8436,29.9019,2790400.0],["2015-01-12",29.277,29.4465,29.0493,29.1711,5785900.0],["2015-01-13",29.4041,29.7695,29.1923,29.2506,5763700.0],["2015-01-14",28.954,29.3406,28.4457,29.0229,7385400.0],["2015-01-15",29.3882,29.6053,28.3186,28.3451,5278000.0],["2015-01-16",28.6045,30.0184,28.6045,29.9495,5642200.0],["2015-01-20",29.9283,30.4473,29.1711,30.3202,6731700.0],["2015-01-21",30.4261,30.9291,30.1825,30.8868,4906700.0],["2015-01-22",30.9715,31.1198,30.5479,30.8232,4269000.0],["2015-01-23",30.9344,31.5063,30.6855,30.9238,3905600.0],["2015-01-26",31.1303,31.2151,30.6644,31.2045,4893000.0],["2015-01-27",31.0191,31.5381,30.9238,31.3951,4767500.0],["2015-01-28",31.3051,31.3104,30.1507,30.156,5322900.0],["2015-01-29",30.389,30.4314,29.4518,30.2249,4099200.0],["2015-01-30",29.8913,30.9927,29.8065,30.7067,5863700.0],["2015-02-02",31.2045,31.644,30.8444,31.6281,4684400.0],["2015-02-03",32.1841,32.8989,32.1788,32.7083,7904000.0],["2015-02-04",32.0941,32.56,31.8823,32.29,5058200.0],["2015-02-05",32.703,33.2272,32.6342,32.9784,6270600.0],["2015-02-06",33.2802,33.5873,32.9254,33.1849,5640500.0],["2015-02-09",33.349,33.6932,33.2537,33.2855,5319600.0],["2015-02-10",33.169,33.2378,32.3747,32.8619,4535100.0],["2015-02-11",32.4435,32.6289,32.1417,32.613,3714200.0],["2015-02-12",33.026,33.3331,32.846,33.0313,4091700.0],["2015-02-13",33.4867,34.1062,33.3596,34.0533,4721800.0],["2015-02-17",34.1539,34.4398,33.6244,34.4398,4772800.0],["2015-02-18",34.1115,34.4134,33.8944,34.1274,3330700.0],["2015-02-19",33.2272,34.3604,33.2272,34.0321,5243900.0],["2015-02-20",33.9792,34.0692,33.5291,33.6191,4292900.0],["2015-02-23",33.2008,33.5291,33.0472,33.3172,3906100.0],["2015-02-24",33.5608,33.6826,32.4647,33.3755,6580300.0],["2015-02-25",33.402,33.7514,33.1531,33.7197,3093900.0],["2015-02-26",33.4284,33.5238,32.9889,33.0949,2946100.0],["2015-02-27",33.2008,33.4073,33.0684,33.1001,2654600.0],["2015-03-02",33.1001,33.2594,32.6488,33.2116,2657600.0],["2015-03-03",33.1692,33.5196,32.9833,33.2647,3229100.0],["2015-03-04",33.2116,33.2594,32.8931,33.1639,3171500.0],["2015-03-05",32.9674,33.0736,32.824,32.9727,3199200.0],["2015-03-06",32.6966,32.9249,32.2772,32.3462,5552100.0],["2015-03-09",32.2559,32.6648,32.1338,32.1816,4072300.0],["2015-03-10",31.8046,32.3143,31.6931,31.8949,4137000.0],["2015-03-11",31.7781,32.1763,31.6453,31.948,3875400.0],["2015-03-12",32.0595,32.0913,31.6931,31.7143,3326800.0],["2015-03-13",31.3851,31.4329,31.0135,31.2577,3842500.0],["2015-03-16",30.8754,31.8524,30.6843,31.8258,5063600.0],["2015-03-17",31.7462,31.8152,31.3745,31.4595,3753000.0],["2015-03-18",31.2683,32.2772,31.2312,32.2612,4364200.0],["2015-03-19",31.7993,32.4152,31.6931,32.3515,2699500.0],["2015-03-20",32.7178,33.3125,32.6329,33.1692,6437900.0],["2015-03-23",33.1904,33.5568,32.9409,32.9462,2587600.0],["2015-03-24",32.978,33.2594,32.8559,33.0789,2849200.0],["2015-03-25",33.2701,34.0293,33.1639,33.6099,5132500.0],["2015-03-26",33.9975,34.247,33.3285,33.3656,5052900.0],["2015-03-27",33.3338,33.5621,33.0099,33.3391,2559600.0],["2015-03-30",33.4771,33.8488,33.4134,33.7054,2259500.0],["2015-03-31",33.5302,33.9656,33.3709,33.7585,2975200.0],["2015-04-01",33.9072,34.1461,33.6152,33.8913,3796500.0],["2015-04-02",33.7161,34.2205,33.6577,33.8541,4331700.0],["2015-04-06",34.0771,35.2187,33.9497,34.8629,3425700.0],["2015-04-07",34.9001,35.0966,34.0718,34.1568,2986200.0],["2015-04-08",34.2523,34.5125,33.8753,34.0984,2725000.0],["2015-04-09",34.2098,35.2824,34.2098,34.9797,4132400.0],["2015-04-10",34.9744,35.3727,34.8842,35.3302,2663500.0],["2015-04-13",35.3567,35.4682,34.709,34.8311,1617900.0],["2015-04-14",35.0594,35.4204,34.9479,35.378,2718500.0],["2015-04-15",35.6169,36.7266,35.362,36.5939,4185800.0],["2015-04-16",36.3709,36.785,36.0842,36.2275,2574600.0],["2015-04-17",36.1054,36.1744,35.2877,35.5638,4020600.0],["2015-04-20",35.4895,36.8487,35.4895,36.2859,5080400.0],["2015-04-21",36.0257,36.2541,35.362,35.7603,3536300.0],["2015-04-22",35.8187,35.9408,35.4682,35.6116,2915400.0],["2015-04-23",35.67,36.4983,35.6594,36.3018,3069600.0],["2015-04-24",36.1107,36.4877,35.7921,36.1532,3142000.0],["2015-04-27",36.2806,36.6204,36.201,36.3178,3102100.0],["2015-04-28",36.1797,36.6364,36.1532,36.3337,2846700.0],["2015-04-29",36.2594,36.8965,36.1213,36.5036,3429800.0],["2015-04-30",36.6098,36.9018,36.2647,36.3496,2692500.0],["2015-05-01",36.3602,36.7638,36.1107,36.647,2471100.0],["2015-05-04",36.7797,36.9921,36.5249,36.7054,1982000.0],["2015-05-05",36.9974,37.4062,35.9142,35.9249,3308500.0],["2015-05-06",36.2859,36.4877,35.4364,35.6965,3354000.0],["2015-05-07",35.5426,35.5479,34.7674,35.0966,3286800.0],["2015-05-08",35.5001,36.0257,34.9904,35.9461,2798200.0],["2015-05-11",35.9408,35.9567,35.2293,35.2665,2692000.0],["2015-05-12",35.2665,35.6753,34.9638,35.5691,2327800.0],["2015-05-13",35.6859,35.9567,35.2771,35.3089,2522800.0],["2015-05-14",35.362,35.5001,34.6293,34.778,4304200.0],["2015-05-15",34.6877,35.2346,34.5231,34.9638,3409200.0],["2015-05-18",34.9638,35.0859,34.6293,35.0541,1795800.0],["2015-05-19",34.693,34.693,34.1196,34.2205,2561500.0],["2015-05-20",34.3107,34.47,33.9709,34.1196,2021000.0],["2015-05-21",34.3426,35.0116,34.2523,34.9797,2491500.0],["2015-05-22",34.6665,35.0806,34.5178,34.7939,1521300.0],["2015-05-26",34.3373,34.7302,34.2683,34.3001,2165900.0],["2015-05-27",34.3001,34.6452,33.9709,34.4594,1873800.0],["2015-05-28",34.332,34.4222,34.0187,34.2576,1548800.0],["2015-05-29",34.3585,34.6081,34.1833,34.2258,1919800.0],["2015-06-01",34.2737,34.4547,34.1246,34.2418,1595100.0],["2015-06-02",34.3269,35.019,34.2843,34.7209,1618200.0],["2015-06-03",34.5878,35.0829,34.4228,34.4387,2196000.0],["2015-06-04",34.1193,34.3589,33.8531,33.8798,1858900.0],["2015-06-05",33.7467,34.6197,33.6349,34.4334,2867500.0],["2015-06-08",34.3003,34.7102,34.0661,34.0767,1609700.0],["2015-06-09",34.3908,34.5878,34.0661,34.0874,1943100.0],["2015-06-10",34.5079,34.9125,34.46,34.6517,1966300.0],["2015-06-11",34.8007,34.8007,34.2258,34.2843,1253500.0],["2015-06-12",34.0767,34.3535,33.9809,34.1406,1432200.0],["2015-06-15",33.7573,34.311,33.6349,33.9543,2752100.0],["2015-06-16",33.9756,34.1832,33.752,33.8585,3977000.0],["2015-06-17",34.2737,34.4813,33.8585,33.9702,2919500.0],["2015-06-18",34.1619,34.3482,33.0972,33.1717,6746600.0],["2015-06-19",32.9162,33.3634,32.65,32.9694,4032300.0],["2015-06-22",33.3208,33.3208,32.6021,33.2249,3288900.0],["2015-06-23",33.0386,33.6295,33.0013,33.4805,4449600.0],["2015-06-24",33.3261,33.6562,33.3154,33.3474,2244400.0],["2015-06-25",33.2515,33.342,32.9641,33.0386,1993800.0],["2015-06-26",32.9215,33.0013,32.6447,32.9534,3623200.0],["2015-06-29",32.5701,32.8629,32.485,32.5329,2159300.0],["2015-06-30",32.799,32.9481,32.5009,32.8469,2788100.0],["2015-07-01",32.8736,32.9854,31.6651,31.9473,4174600.0],["2015-07-02",32.0431,32.3039,31.8514,32.1283,2565100.0],["2015-07-06",31.5214,32.0963,31.4149,31.5693,3464700.0],["2015-07-07",31.4575,32.3412,31.1594,32.3039,2986000.0],["2015-07-08",32.2614,32.2773,31.6651,31.8035,5344200.0],["2015-07-09",32.2986,32.3519,31.8727,32.0218,2561800.0],["2015-07-10",32.1815,32.2933,31.7662,31.7875,2622200.0],["2015-07-13",31.7503,32.1815,31.6278,32.1016,3525000.0],["2015-07-14",32.1016,32.7192,32.0005,32.5435,2610000.0],["2015-07-15",32.3785,32.3998,31.6651,31.6757,4155300.0],["2015-07-16",31.9153,31.9419,31.2392,31.3404,2326200.0],["2015-07-17",31.1807,31.4628,30.808,31.0476,3680700.0],["2015-07-20",31.3457,32.091,31.3457,31.6545,4831900.0],["2015-07-21",31.6545,32.7085,31.6012,32.2826,4019600.0],["2015-07-22",32.1602,32.847,28.1089,31.0263,27297500.0],["2015-07-23",31.3563,31.8088,31.1381,31.548,4051000.0],["2015-07-24",31.6491,31.7503,31.0901,31.2286,4466800.0],["2015-07-27",30.7281,31.0689,30.462,30.7388,3354500.0],["2015-07-28",30.824,31.2126,30.3448,31.17,2859700.0],["2015-07-29",30.9092,31.8089,30.7175,31.7663,5948200.0],["2015-07-30",31.745,32.0324,31.0582,31.2445,2551500.0],["2015-07-31",31.1381,31.383,30.9411,30.9571,2468800.0],["2015-08-03",30.6057,30.6749,29.4931,29.5729,5326400.0],["2015-08-04",29.7539,29.9988,29.2588,29.4398,4635100.0],["2015-08-05",29.6953,30.2703,29.6315,29.9882,2869800.0],["2015-08-06",29.7912,30.2118,29.4877,30.1106,2619200.0],["2015-08-07",29.8125,30.2171,29.5782,29.6634,2289600.0],["2015-08-10",29.6794,30.824,29.5942,30.7867,2825600.0],["2015-08-11",30.1212,30.7228,30.068,30.6323,2379800.0],["2015-08-12",30.5152,31.4149,29.8018,31.1966,3105300.0],["2015-08-13",30.9784,31.0795,30.2703,30.2916,2462100.0],["2015-08-14",30.233,30.8719,30.233,30.5205,2363800.0],["2015-08-17",30.3661,30.5684,30.1053,30.2171,2434100.0],["2015-08-18",30.2277,30.4886,30.0787,30.1585,1760200.0],["2015-08-19",29.8338,29.8977,28.7052,28.7957,4342000.0],["2015-08-20",28.62,28.8489,27.337,27.3423,5902200.0],["2015-08-21",27.2518,27.6245,26.3202,26.3627,4832900.0],["2015-08-24",25.2128,25.9049,23.4827,24.3611,7055800.0],["2015-08-25",25.2874,26.0274,25.0265,25.4151,5486500.0],["2015-08-26",25.9848,26.2669,25.3938,26.1924,4411500.0],["2015-08-27",26.8046,28.6732,26.6449,28.6147,5948000.0],["2015-08-28",28.5135,29.3067,28.2526,29.131,4012600.0],["2015-08-31",28.9121,29.9321,28.5436,29.9054,3728900.0],["2015-09-01",28.8907,29.5476,28.613,29.0403,5127300.0],["2015-09-02",29.4621,29.4888,28.5222,29.2325,2968500.0],["2015-09-03",29.2432,29.8733,29.0082,29.2752,5413000.0],["2015-09-04",28.816,29.0563,28.3674,28.4422,3728700.0],["2015-09-08",28.9922,29.067,28.5062,28.8427,4247700.0],["2015-09-09",29.1043,29.4301,28.2392,28.298,3346500.0],["2015-09-10",28.3674,29.0136,27.8814,28.6664,3043500.0],["2015-09-11",28.6664,28.6664,27.8814,28.346,4253400.0],["2015-09-14",28.1111,28.7198,28.063,28.3994,2735300.0],["2015-09-15",28.5329,28.7839,28.3247,28.5276,1979300.0],["2015-09-16",28.6611,29.7879,28.6077,29.7238,2543200.0],["2015-09-17",29.6758,29.9801,29.3767,29.5262,2220100.0],["2015-09-18",28.9388,29.0776,28.3888,28.5543,4364500.0],["2015-09-21",28.9975,29.3874,28.5596,29.2272,5218400.0],["2015-09-22",28.4689,29.3553,28.314,28.9922,3932700.0],["2015-09-23",29.1684,29.1684,28.6878,28.8373,1725800.0],["2015-09-24",28.4689,28.832,28.3033,28.4155,3452900.0],["2015-09-25",28.7092,28.7572,27.7533,28.0363,2630200.0],["2015-09-28",27.7372,27.8173,26.9469,26.9682,3266400.0],["2015-09-29",27.2406,27.5343,26.6852,26.9522,2423000.0],["2015-09-30",27.1552,27.844,27.1391,27.7906,4118900.0],["2015-10-01",28.1057,28.2873,26.9843,27.3314,2681500.0],["2015-10-02",27.059,28.4902,27.011,28.4902,3167100.0],["2015-10-05",28.864,29.3233,28.6077,29.1738,3212800.0],["2015-10-06",29.3713,30.1136,28.9815,29.5369,3408900.0],["2015-10-07",29.9748,31.0963,29.8733,30.2685,3471000.0],["2015-10-08",30.2685,30.669,29.6063,30.6156,1778900.0],["2015-10-09",30.7064,30.904,29.8733,30.1403,2140500.0],["2015-10-12",30.2151,30.2739,29.3767,29.7345,1444500.0],["2015-10-13",29.5422,30.1137,29.2379,29.382,1832400.0],["2015-10-14",29.3981,29.5956,29.1257,29.3767,2087000.0],["2015-10-15",29.398,30.0175,28.9495,30.0068,2558400.0],["2015-10-16",30.3379,30.3379,28.4849,28.7465,5427900.0],["2015-10-19",28.4368,28.8427,28.2499,28.4795,3513800.0],["2015-10-20",28.4528,28.7786,28.2873,28.3941,3546200.0],["2015-10-21",28.2766,29.4301,28.2766,29.0563,3866100.0],["2015-10-22",29.3553,29.9962,29.3553,29.6864,4318400.0],["2015-10-23",29.4034,29.585,27.796,28.7999,3389600.0],["2015-10-26",28.7198,28.7893,27.9295,28.0149,2931200.0],["2015-10-27",27.5717,28.3514,27.4489,27.5023,4670600.0],["2015-10-28",27.8173,28.5917,27.561,28.1965,2275300.0],["2015-10-29",28.1645,28.4795,27.828,28.0844,1528000.0],["2015-10-30",28.2018,28.5062,27.8013,28.1324,2404200.0],["2015-11-02",28.1431,28.5543,27.6678,28.4582,3681900.0],["2015-11-03",28.6825,29.2432,28.4315,29.083,3967000.0],["2015-11-04",28.9655,28.9815,27.0751,27.5343,5678000.0],["2015-11-05",27.4008,27.5663,26.4876,26.6371,8398300.0],["2015-11-06",26.4289,27.8494,26.2366,27.812,3944700.0],["2015-11-09",27.7426,27.7533,26.8454,27.5877,2399300.0],["2015-11-10",27.4061,27.4916,26.557,26.6104,4165600.0],["2015-11-11",26.6745,26.6745,25.4783,26.1672,3384400.0],["2015-11-12",25.724,26.5731,25.505,25.7079,6345100.0],["2015-11-13",25.6332,25.8414,25.0137,25.4516,3366400.0],["2015-11-16",25.4036,26.6425,25.4036,26.3755,4510200.0],["2015-11-17",26.3861,26.5891,26.039,26.4182,3150100.0],["2015-11-18",26.6852,27.6838,26.6692,27.5984,5667200.0],["2015-11-19",27.3794,27.4916,26.9148,27.1658,2832600.0],["2015-11-20",27.1658,27.3154,26.5036,27.2406,4404600.0],["2015-11-23",27.1391,27.4969,26.9469,27.4595,2277800.0],["2015-11-24",27.5717,28.6718,27.4862,28.3514,2950500.0],["2015-11-25",28.2072,28.4101,27.9615,28.0363,1614400.0],["2015-11-27",27.812,28.2713,27.6678,28.1858,981200.0],["2015-11-30",28.3353,29.4728,28.2018,28.8747,3900300.0],["2015-12-01",28.8372,29.3783,28.4729,29.3354,3262400.0],["2015-12-02",29.0783,29.5926,28.5426,28.8479,4845300.0],["2015-12-03",29.2711,29.3997,28.0015,28.189,5601000.0],["2015-12-04",27.814,28.2961,27.3747,28.189,3876900.0],["2015-12-07",27.5729,27.7444,26.1426,26.7104,6474300.0],["2015-12-08",26.2551,27.4176,25.9872,26.448,3161300.0],["2015-12-09",26.5176,28.6444,26.5176,28.4086,7452000.0],["2015-12-10",28.264,28.6551,27.5087,27.6854,7793900.0],["2015-12-11",27.2783,27.4712,25.1944,25.6069,8541700.0],["2015-12-14",24.2301,25.2694,23.0355,25.0605,12964200.0],["2015-12-15",25.5319,26.6569,24.6801,24.9105,10745800.0],["2015-12-16",24.8783,25.1462,23.9301,23.9783,8231400.0],["2015-12-17",24.0426,24.3265,23.2123,23.2283,6107300.0],["2015-12-18",23.1641,23.839,22.9176,23.5283,9370900.0],["2015-12-21",23.689,23.7801,23.1266,23.4426,3074900.0],["2015-12-22",23.6248,24.3265,23.5337,24.198,2274000.0],["2015-12-23",24.6372,25.5319,24.5622,25.5158,3402600.0],["2015-12-24",25.5426,26.0355,25.2105,25.564,1498000.0],["2015-12-28",25.0926,25.3551,24.439,24.4765,2338800.0],["2015-12-29",25.1301,25.1997,24.5355,24.9051,1181700.0],["2015-12-30",24.6158,25.0819,24.5033,24.514,1481900.0],["2015-12-31",24.3105,24.8569,24.2783,24.723,1341200.0],["2016-01-04",24.5623,25.4087,24.4069,25.3123,2987400.0],["2016-01-05",25.2801,25.6497,24.4069,24.5997,2560500.0],["2016-01-06",23.8283,24.3747,23.3301,23.3837,4854900.0],["2016-01-07",22.8051,23.4801,22.6712,22.7783,3202200.0],["2016-01-08",22.9766,23.0408,22.1676,22.2748,1905000.0],["2016-01-11",22.3069,22.6444,21.8408,22.2373,4344300.0],["2016-01-12",22.6069,22.6337,21.498,21.9855,2517200.0],["2016-01-13",22.3926,22.6016,20.7052,21.0266,4142400.0],["2016-01-14",21.1337,22.2587,20.6891,22.0551,2356700.0],["2016-01-15",21.1498,21.5462,20.8873,21.3694,2455800.0],["2016-01-19",21.4873,21.8944,21.0319,21.3159,3032300.0],["2016-01-20",20.8927,21.0748,20.1319,20.8284,3123800.0],["2016-01-21",20.7694,22.1409,20.6248,21.8194,3398100.0],["2016-01-22",22.7783,23.0087,21.7819,22.5212,2047900.0],["2016-01-25",22.1033,22.3766,20.9569,20.9891,2800500.0],["2016-01-26",21.5891,21.7444,21.1016,21.4123,2590600.0],["2016-01-27",21.348,22.4355,21.2891,21.873,2722500.0],["2016-01-28",22.4998,23.1908,22.2641,23.0998,2857400.0],["2016-01-29",23.1962,23.6569,22.7944,23.3087,4162700.0],["2016-02-01",22.7998,23.3837,22.5319,23.1908,2744300.0],["2016-02-02",22.6069,22.7676,22.3819,22.4998,1739100.0],["2016-02-03",22.8855,23.8176,22.4783,23.7908,2771700.0],["2016-02-04",24.0962,24.5623,23.523,23.6998,2297200.0],["2016-02-05",23.4373,24.1551,22.848,24.0265,4157300.0],["2016-02-08",23.1051,23.3569,22.6176,22.9391,6173600.0],["2016-02-09",22.623,22.9819,22.2801,22.3658,5533500.0],["2016-02-10",22.3658,22.6712,22.0819,22.2373,3310000.0],["2016-02-11",21.6426,21.9587,20.9516,21.3105,3393600.0],["2016-02-12",21.6426,21.8516,21.1069,21.3748,4239400.0],["2016-02-16",21.798,22.2158,21.5676,22.0712,4099100.0],["2016-02-17",22.4033,22.998,22.2158,22.7623,2398200.0],["2016-02-18",23.0676,23.2123,22.4087,22.4944,1830300.0],["2016-02-19",22.5694,22.6337,22.1248,22.5748,2585900.0],["2016-02-22",23.0998,23.4212,22.9123,23.298,2629100.0],["2016-02-23",23.298,23.4158,22.6926,22.7623,3534300.0],["2016-02-24",22.3069,22.6498,22.0712,22.4516,1873300.0],["2016-02-25",22.4087,23.4533,22.2319,23.1694,3071600.0],["2016-02-26",23.6248,24.2087,23.4426,23.7051,2425300.0],["2016-02-29",23.7535,23.9471,22.7102,23.0544,3488400.0],["2016-03-01",23.2803,23.9148,23.2104,23.8019,3002500.0],["2016-03-02",23.7858,24.4741,23.1727,24.4204,3298600.0],["2016-03-03",24.2752,25.27,24.2752,25.0334,3166100.0],["2016-03-04",25.098,25.5174,24.4849,24.8452,3415600.0],["2016-03-07",24.6193,25.5551,24.5548,25.0496,4999000.0],["2016-03-08",24.8721,24.985,23.5922,23.689,3933700.0],["2016-03-09",24.0708,24.3612,23.4846,23.8288,3295000.0],["2016-03-10",23.7696,23.9901,22.9092,23.4093,2274400.0],["2016-03-11",23.7965,24.7376,23.5976,24.6247,3679500.0],["2016-03-14",24.1622,24.4257,23.3341,23.5976,4924500.0],["2016-03-15",23.2749,23.7804,22.9953,23.775,2138100.0],["2016-03-16",24.0117,24.743,23.8288,24.6839,4071800.0],["2016-03-17",24.8828,25.3023,24.5978,25.1732,6545600.0],["2016-03-18",25.426,25.5282,25.0657,25.512,5405200.0],["2016-03-21",25.3453,25.5927,24.9796,25.2969,2501800.0],["2016-03-22",25.0281,25.3668,24.8345,24.9689,2481400.0],["2016-03-23",24.8613,25.0603,24.1568,24.1784,2057400.0],["2016-03-24",23.8073,24.1192,23.533,24.0278,2644300.0],["2016-03-28",24.1031,24.1622,23.4309,23.5922,1845900.0],["2016-03-29",23.3018,23.3556,22.764,22.9737,2894100.0],["2016-03-30",23.2695,23.8342,22.92,23.3233,3782300.0],["2016-03-31",23.2964,23.6836,23.2265,23.5707,2126500.0],["2016-04-01",23.0974,23.6729,22.9469,23.0974,3035100.0],["2016-04-04",22.479,22.8985,21.6401,22.3015,7146100.0],["2016-04-05",21.9358,22.0918,20.5215,21.1668,11392700.0],["2016-04-06",20.9732,23.2588,20.8495,23.0329,14881000.0],["2016-04-07",22.7049,23.2964,22.0864,22.5489,8520500.0],["2016-04-08",23.2104,23.5976,22.8017,23.1835,5291400.0],["2016-04-11",23.3771,23.5223,22.151,22.4467,4467100.0],["2016-04-12",22.4521,22.678,21.6992,22.1725,6654800.0],["2016-04-13",22.1133,22.3876,21.8821,22.2101,5481900.0],["2016-04-14",22.3338,23.5922,22.1456,23.2211,8396700.0],["2016-04-15",23.1889,23.6083,22.8285,23.5545,3492100.0],["2016-04-18",23.0813,24.6462,22.9684,24.5763,3344700.0],["2016-04-19",24.6408,25.0603,24.4042,25.0065,2918500.0],["2016-04-20",24.942,25.3668,24.5333,25.2754,7722900.0],["2016-04-21",25.0496,25.5013,24.9312,25.1087,3469700.0],["2016-04-22",25.3346,25.8992,24.5763,24.9689,4487800.0],["2016-04-25",24.8291,24.9528,23.9364,24.2214,3519300.0],["2016-04-26",24.3827,24.6355,24.0654,24.6301,2588000.0],["2016-04-27",23.7858,25.6357,23.689,25.2432,5430000.0],["2016-04-28",24.9259,25.8724,24.9259,25.7379,5561600.0],["2016-04-29",25.7594,26.4854,25.4421,26.0068,3650400.0],["2016-05-02",26.5876,27.2975,24.7,25.4905,13238100.0],["2016-05-03",25.1087,25.2539,24.2805,24.4903,8688700.0],["2016-05-04",24.4688,24.7592,23.7374,23.9256,4560800.0],["2016-05-05",24.2698,24.5333,23.8181,24.2268,4238600.0],["2016-05-06",23.9794,24.8882,23.931,24.6731,4059300.0],["2016-05-09",24.4419,24.5709,23.6083,23.7965,3671900.0],["2016-05-10",23.9471,24.3451,23.732,24.3236,3852500.0],["2016-05-11",24.2644,24.5817,24.017,24.1031,3133700.0],["2016-05-12",24.3666,24.5279,24.1084,24.4526,3174500.0],["2016-05-13",24.3558,24.5333,23.9955,24.0009,2895200.0],["2016-05-16",24.3612,24.8882,24.2106,24.6731,3860000.0],["2016-05-17",24.4688,25.4744,24.4634,25.1679,4436900.0],["2016-05-18",25.0818,25.3185,24.4903,24.7108,3709400.0],["2016-05-19",24.4257,24.6624,23.974,24.3289,2644400.0],["2016-05-20",24.4473,24.5763,24.1622,24.3773,3556500.0],["2016-05-23",24.2483,24.4526,24.0332,24.1407,4130600.0],["2016-05-24",24.1515,24.2805,23.5223,23.6406,5833600.0],["2016-05-25",23.8288,24.6462,23.8234,24.4957,3983300.0],["2016-05-26",24.6301,24.8398,24.3989,24.5064,3704300.0],["2016-05-27",24.4254,24.8735,24.3876,24.8519,2557900.0],["2016-05-31",24.8195,25.2945,24.7925,25.0354,3733500.0],["2016-06-01",24.6575,25.3377,24.4146,25.0084,3807700.0],["2016-06-02",24.8249,24.9868,24.5172,24.7763,3252300.0],["2016-06-03",24.7655,25.1865,24.7007,24.9598,3888000.0],["2016-06-06",25.2351,26.8113,25.1973,26.7303,5040600.0],["2016-06-07",26.8005,26.9624,26.3795,26.3957,4489100.0],["2016-06-08",26.4496,26.6116,25.667,25.8721,4417100.0],["2016-06-09",25.6885,25.8613,25.451,25.6669,2226100.0],["2016-06-10",25.3701,25.559,24.7601,24.7979,2383300.0],["2016-06-13",24.6144,25.2621,24.5118,24.5604,2913100.0],["2016-06-14",24.3499,24.7547,24.1393,24.6198,2953600.0],["2016-06-15",24.6036,25.0786,24.4848,24.8249,3377500.0],["2016-06-16",24.4848,24.8681,24.0962,24.8033,2382700.0],["2016-06-17",25.0408,25.3701,24.8681,25.2675,3116500.0],["2016-06-20",25.5806,25.7803,24.7493,24.7601,2686000.0],["2016-06-21",24.7277,25.3269,24.5982,25.1541,2913400.0],["2016-06-22",25.3269,25.3809,24.8303,24.8627,1950400.0],["2016-06-23",25.3107,25.478,25.0894,25.4618,2108000.0],["2016-06-24",24.3121,25.057,24.2149,24.4093,7761800.0],["2016-06-27",24.0584,24.1879,22.5308,22.7035,4798100.0],["2016-06-28",23.2163,23.6212,22.9842,23.5834,4046900.0],["2016-06-29",23.8749,24.393,23.8479,24.3499,3901900.0],["2016-06-30",24.3175,24.4902,24.1879,24.3607,3315900.0],["2016-07-01",24.4578,24.8303,24.4092,24.7385,2819400.0],["2016-07-05",24.2905,24.5496,23.5672,23.7777,2011200.0],["2016-07-06",23.5996,23.8802,23.3027,23.8641,1413100.0],["2016-07-07",24.0314,24.2635,23.3135,23.5024,2783100.0],["2016-07-08",23.8803,24.1232,23.3027,23.5834,3525300.0],["2016-07-11",23.7831,24.1502,23.524,23.5348,2510900.0],["2016-07-12",23.7885,24.7817,23.7723,24.7331,3797500.0],["2016-07-13",24.8033,24.8465,24.1285,24.4308,2782000.0],["2016-07-14",24.7331,25.1056,24.609,24.9275,2290500.0],["2016-07-15",25.0192,25.0894,24.5874,24.7871,2172900.0],["2016-07-18",24.6252,25.3377,24.5604,25.2945,2316500.0],["2016-07-19",25.1488,25.2567,24.5766,24.6899,3325700.0],["2016-07-20",24.6468,24.8357,24.4308,24.6737,2955800.0],["2016-07-21",24.6144,24.8789,23.9882,24.0152,4037300.0],["2016-07-22",23.9666,24.2743,23.6535,24.0476,2546100.0],["2016-07-25",23.8479,23.8533,23.3459,23.5942,2136300.0],["2016-07-26",23.4376,24.2581,23.2595,24.1717,2795300.0],["2016-07-27",24.2095,24.5874,23.5078,24.0368,3287600.0],["2016-07-28",24.4956,25.1973,24.3175,24.8573,6166000.0],["2016-07-29",24.6737,25.8991,24.6521,25.8181,5623800.0],["2016-08-01",25.5428,25.7479,24.6144,24.6953,4114000.0],["2016-08-02",24.922,25.3593,24.582,25.1973,4012500.0],["2016-08-03",25.1164,25.5428,25.0624,25.4403,3947400.0],["2016-08-04",25.4023,25.7815,25.3048,25.5052,2932700.0],["2016-08-05",25.6624,25.7111,25.3536,25.4944,3498700.0],["2016-08-08",25.6299,26.2908,25.5974,25.9982,3974000.0],["2016-08-09",26.1391,26.1662,25.8195,25.9224,2670300.0],["2016-08-10",26.112,26.2745,25.7707,25.8628,3242200.0],["2016-08-11",25.9549,26.3612,25.8628,26.3341,2921600.0],["2016-08-12",26.4966,27.0492,26.3775,26.9571,4727000.0],["2016-08-15",27.0871,27.553,26.968,27.4339,2398900.0],["2016-08-16",27.4339,27.9594,27.3255,27.7372,3525100.0],["2016-08-17",27.6289,27.7752,27.358,27.4772,4278500.0],["2016-08-18",27.7318,28.3602,27.6126,28.1977,3585500.0],["2016-08-19",28.1056,28.6203,28.0894,28.5498,3339000.0],["2016-08-22",28.214,28.2681,27.851,28.0623,3720900.0],["2016-08-23",28.1219,28.2465,27.9864,28.0948,2295800.0],["2016-08-24",27.8672,28.1273,27.656,27.7535,2861800.0],["2016-08-25",27.7752,28.0785,27.6289,27.981,2424600.0],["2016-08-26",28.0948,28.1923,27.4718,27.553,2613300.0],["2016-08-29",27.4393,27.5964,27.2009,27.4393,2991400.0],["2016-08-30",27.6072,27.9431,26.995,27.0871,2883800.0],["2016-08-31",27.0871,27.163,26.4696,26.6158,3804300.0],["2016-09-01",26.605,27.0546,26.3016,26.995,4523300.0],["2016-09-02",27.2713,27.4609,26.9138,26.968,2879300.0],["2016-09-06",27.0167,27.0871,26.6429,27.0655,2597200.0],["2016-09-07",26.9896,27.1196,26.3991,27.033,5493200.0],["2016-09-08",27.228,27.8185,26.9842,27.786,3202200.0],["2016-09-09",27.4122,27.5693,26.6158,26.6212,3723700.0],["2016-09-12",26.3124,27.0384,26.0091,26.9246,3942700.0],["2016-09-13",26.5237,26.5237,26.0091,26.1878,3754300.0],["2016-09-14",26.0632,26.6537,25.9224,26.2312,3200700.0],["2016-09-15",26.3504,26.865,26.1662,26.6429,3543300.0],["2016-09-16",26.2312,26.3125,25.982,26.2204,4977000.0],["2016-09-19",26.5941,26.735,26.2637,26.2745,2266800.0],["2016-09-20",26.2366,26.5129,26.047,26.2637,2263600.0],["2016-09-21",26.5454,27.2497,26.372,27.1901,3424600.0],["2016-09-22",27.6072,27.6072,27.1196,27.1684,2320800.0],["2016-09-23",26.8054,27.2063,26.5508,26.6754,3602900.0],["2016-09-26",26.8596,27.0221,26.54,26.6321,2944200.0],["2016-09-27",26.1824,26.1878,25.7544,26.0361,3307300.0],["2016-09-28",26.3341,27.0384,26.0957,26.9896,5496900.0],["2016-09-29",27.1196,27.656,26.8759,27.2009,5242400.0],["2016-09-30",27.4122,27.5097,27.0601,27.3418,4441000.0],["2016-10-03",27.2172,27.293,26.8813,27.1034,2840400.0],["2016-10-04",27.1847,27.2117,26.8596,27.0655,2361100.0],["2016-10-05",27.3418,27.9973,27.2063,27.7481,4959700.0],["2016-10-06",27.7914,28.5119,27.7481,28.3277,3274000.0],["2016-10-07",28.5011,28.9236,28.2844,28.6257,4719500.0],["2016-10-10",28.8586,29.5033,28.799,28.902,4511200.0],["2016-10-11",28.8153,28.8478,28.2952,28.4523,3813400.0],["2016-10-12",28.3169,28.5173,28.1435,28.279,3404300.0],["2016-10-13",28.0189,28.5553,27.9052,28.4415,2594900.0],["2016-10-14",28.5824,28.6365,27.8239,28.0352,3532900.0],["2016-10-17",28.0298,28.1273,27.6289,27.8185,3183000.0],["2016-10-18",28.1652,28.3765,27.8727,27.9539,3546900.0],["2016-10-19",28.2736,28.8695,28.149,28.6203,4814300.0],["2016-10-20",28.4144,28.6148,28.1869,28.3061,2782000.0],["2016-10-21",28.0135,28.409,27.8347,28.3602,3138400.0],["2016-10-24",28.3982,28.4307,28.0027,28.2519,3056100.0],["2016-10-25",30.2292,31.0798,29.1891,29.4654,10501300.0],["2016-10-26",29.3895,29.9692,29.2379,29.6658,5031500.0],["2016-10-27",29.8284,29.915,29.4708,29.5521,3358300.0],["2016-10-28",31.2423,32.1741,30.6897,32.0278,14737200.0],["2016-10-31",33.5881,33.6747,29.5521,30.0126,19920400.0],["2016-11-01",30.0884,30.1371,29.0537,29.98,9991300.0],["2016-11-02",29.5954,29.7092,28.9507,29.5033,5250900.0],["2016-11-03",29.5305,30.0087,29.4272,30.0033,4099800.0],["2016-11-04",29.9815,31.6934,29.8566,31.5793,8452700.0],["2016-11-07",31.726,32.2694,31.6173,31.9053,4887500.0],["2016-11-08",31.8238,32.1662,31.4651,31.9868,2917200.0],["2016-11-09",31.6553,32.7042,31.4108,32.0629,3369900.0],["2016-11-10",31.9053,32.5411,31.4869,32.264,3865800.0],["2016-11-11",32.0683,32.2585,31.5358,31.8673,2840500.0],["2016-11-14",31.8836,32.3944,31.639,32.0575,2880900.0],["2016-11-15",32.3672,33.3454,32.1988,33.1607,4288100.0],["2016-11-16",33.0683,33.253,32.3727,33.2422,3900000.0],["2016-11-17",33.215,33.5845,33.0683,33.2748,2845300.0],["2016-11-18",33.2693,33.2802,32.7802,33.0737,2996100.0],["2016-11-21",33.6117,33.9106,33.3998,33.7041,1946900.0],["2016-11-22",33.6172,33.6335,33.0465,33.4596,2473900.0],["2016-11-23",33.2041,33.7965,33.177,33.6932,2758300.0],["2016-11-25",33.4052,33.628,33.0411,33.628,888700.0],["2016-11-28",33.8726,33.965,33.0031,33.2965,2415800.0],["2016-11-29",32.6498,33.1715,32.4433,32.8672,2867100.0],["2016-11-30",34.2747,35.1714,33.9758,34.9594,6397500.0],["2016-12-01",35.2746,35.3616,34.6279,34.7801,3724100.0],["2016-12-02",34.7095,35.7311,34.4921,35.4866,4626800.0],["2016-12-05",35.7909,36.3778,35.5138,36.0355,4766500.0],["2016-12-06",35.6224,36.4485,35.4431,36.3506,2387600.0],["2016-12-07",36.0789,36.3289,35.6333,35.9431,2923700.0],["2016-12-08",36.0789,36.1822,34.9051,35.7637,3481200.0],["2016-12-09",36.0355,36.1985,35.6659,36.0409,2220000.0],["2016-12-12",36.3832,37.2745,35.617,36.0517,5644400.0],["2016-12-13",36.1278,37.0028,35.8072,35.992,2818300.0],["2016-12-14",35.867,35.9702,34.916,35.1822,3555700.0],["2016-12-15",34.992,35.7746,34.8399,35.5137,4902500.0],["2016-12-16",35.6333,36.155,35.3018,36.0789,6142300.0],["2016-12-19",35.9213,36.1604,35.4974,35.7203,2380200.0],["2016-12-20",35.9159,36.1876,35.2366,35.4051,2209000.0],["2016-12-21",35.6496,35.8181,35.1931,35.2638,2359500.0],["2016-12-22",35.2801,35.8344,35.2801,35.655,2688500.0],["2016-12-23",35.4594,35.5844,35.1768,35.2855,1176600.0],["2016-12-27",35.4051,35.6985,35.2855,35.6224,2224500.0],["2016-12-28",35.6116,35.7148,34.9757,35.1659,2255500.0],["2016-12-29",35.0953,35.2692,34.7855,35.1714,1461300.0],["2016-12-30",35.1279,35.5192,35.1007,35.3072,1872700.0],["2017-01-03",35.4811,35.7583,34.6171,35.3398,2710300.0],["2017-01-04",34.8236,35.5735,34.8236,35.1877,2122600.0],["2017-01-05",35.2366,35.5192,34.829,34.9703,2028500.0],["2017-01-06",34.8725,35.1714,34.4921,34.7584,2554500.0],["2017-01-09",34.4106,34.7475,34.2638,34.3671,1836600.0],["2017-01-10",34.5084,34.5736,33.84,33.8997,3270000.0],["2017-01-11",33.9758,34.579,33.8237,34.4432,1857000.0],["2017-01-12",34.5736,34.6714,33.9106,33.9215,1672600.0],["2017-01-13",33.8073,33.878,33.0031,33.1063,3107900.0],["2017-01-17",33.3943,33.6878,33.2041,33.6389,2927700.0],["2017-01-18",33.4052,33.7313,33.2096,33.5519,2468200.0],["2017-01-19",33.4432,34.003,33.4432,33.6715,1882500.0],["2017-01-20",33.7802,34.0682,33.3128,33.6824,2144200.0],["2017-01-23",33.3672,33.4921,32.7476,33.378,2002600.0],["2017-01-24",33.6334,34.1388,33.4922,34.0628,1668100.0],["2017-01-25",33.8943,34.6116,33.8943,34.5627,3122600.0],["2017-01-26",34.6986,34.7529,33.253,34.291,5783500.0],["2017-01-27",34.2367,34.4975,34.0247,34.2856,2067400.0],["2017-01-30",34.2312,34.4051,33.2367,33.5954,2790800.0],["2017-01-31",33.6443,34.3399,33.4324,34.2801,2535900.0],["2017-02-01",34.6008,34.6605,33.6661,34.0084,2909600.0],["2017-02-02",34.1065,34.1664,33.7959,34.0084,2110300.0],["2017-02-03",34.0411,34.0575,33.4581,33.7033,2569400.0],["2017-02-06",33.8014,33.8232,33.4363,33.6106,1519600.0],["2017-02-07",33.4417,33.5779,33.142,33.4363,3022400.0],["2017-02-08",33.2346,33.5343,33.033,33.3273,4015600.0],["2017-02-09",33.6978,34.0084,33.2673,33.2728,2300500.0],["2017-02-10",34.2209,34.379,33.2292,33.3218,3130700.0],["2017-02-13",33.3654,33.3981,32.9186,33.2728,4155400.0],["2017-02-14",33.3872,33.567,32.875,33.5125,1939500.0],["2017-02-15",33.3327,33.6215,33.2237,33.5125,2247500.0],["2017-02-16",33.5125,33.6597,33.1965,33.3491,1949200.0],["2017-02-17",33.1257,33.2891,32.9077,33.1093,1680200.0],["2017-02-21",33.3981,33.4254,32.9404,32.9949,1686600.0],["2017-02-22",32.9513,33.0766,32.8042,32.9949,2161200.0],["2017-02-23",33.2346,33.3491,32.5916,32.6788,2114500.0],["2017-02-24",32.4336,32.7987,32.3846,32.5862,2730100.0],["2017-02-27",32.6243,33.1257,32.5426,32.8314,2265700.0],["2017-02-28",32.7115,33.0221,32.5698,32.8477,2913300.0],["2017-03-01",33.1965,33.9158,33.0984,33.6924,1990900.0],["2017-03-02",33.5507,33.6488,33.0603,33.0875,1757700.0],["2017-03-03",33.0875,33.1529,32.6298,32.6352,1612200.0],["2017-03-06",32.5916,32.7115,32.3192,32.6788,1805900.0],["2017-03-07",32.7715,32.8205,32.2538,32.3737,1748600.0],["2017-03-08",32.1884,32.2756,31.3547,31.4473,2703800.0],["2017-03-09",31.2457,31.4146,30.8533,31.2784,3845700.0],["2017-03-10",31.431,31.5672,30.6354,30.6681,3277600.0],["2017-03-13",30.7825,30.9896,30.5972,30.886,1665100.0],["2017-03-14",30.6463,31.0713,30.4773,30.7716,2040800.0],["2017-03-15",31.0114,31.6653,30.7879,31.4473,2294000.0],["2017-03-16",31.4364,31.9486,31.2348,31.7361,1974600.0],["2017-03-17",31.856,32.5535,31.7851,32.1121,3693900.0],["2017-03-20",32.014,32.9295,31.7525,32.9186,2763000.0],["2017-03-21",32.9022,33.0712,32.6897,32.8205,2418400.0],["2017-03-22",32.6897,33.3491,32.5208,32.9894,2892500.0],["2017-03-23",32.8314,32.8695,32.1666,32.2374,2587000.0],["2017-03-24",32.2538,32.5862,32.074,32.1448,1562400.0],["2017-03-27",31.7688,31.8887,31.5018,31.6435,1854600.0],["2017-03-28",31.7961,32.2701,31.4255,32.1884,2862300.0],["2017-03-29",32.1829,33.0875,32.0304,32.7061,1839600.0],["2017-03-30",32.8968,32.924,32.1993,32.3192,5912900.0],["2017-03-31",32.3846,32.9022,32.3192,32.5971,2652700.0],["2017-04-03",32.5971,32.7224,32.4663,32.5262,1908900.0],["2017-04-04",32.5317,32.8368,32.1829,32.7769,1831100.0],["2017-04-05",33.0439,33.6924,32.7606,32.8913,1951700.0],["2017-04-06",33.0712,33.3,32.9567,33.2074,1403300.0],["2017-04-07",33.251,33.785,33.033,33.3927,1168800.0],["2017-04-10",33.5071,33.894,33.4417,33.627,1383100.0],["2017-04-11",33.6815,33.6815,32.9785,33.1692,1348800.0],["2017-04-12",33.0984,33.4853,32.8041,32.8804,1757100.0],["2017-04-13",32.8042,32.9622,32.3137,32.4009,1482300.0],["2017-04-17",32.4009,32.5317,32.2156,32.4881,2120200.0],["2017-04-18",32.232,32.9404,32.1993,32.7006,2517000.0],["2017-04-19",32.6461,32.7715,32.3246,32.4064,2940700.0],["2017-04-20",32.5262,32.6843,32.3519,32.4227,1945000.0],["2017-04-21",32.1285,32.4827,31.431,31.431,3399300.0],["2017-04-24",31.7198,32.123,31.529,31.9595,3070100.0],["2017-04-25",30.9569,32.4391,30.5645,32.3083,4597400.0],["2017-04-26",31.8124,32.5916,31.6653,32.4009,3784300.0],["2017-04-27",32.0576,32.5153,31.7525,32.5044,3989100.0],["2017-04-28",32.7006,32.7497,32.2374,32.3519,3082500.0],["2017-05-01",32.3519,32.6625,32.232,32.5371,2191100.0],["2017-05-02",32.5753,32.6734,32.2974,32.4608,2578400.0],["2017-05-03",32.3028,32.5807,31.8178,32.1775,3066600.0],["2017-05-04",31.9425,31.9917,31.0954,31.3741,3235300.0],["2017-05-05",31.4725,32.4999,31.3687,32.4234,3052900.0],["2017-05-08",32.3196,32.6584,32.0955,32.5054,1925500.0],["2017-05-09",32.407,32.4726,32.0081,32.0245,1936800.0],["2017-05-10",32.3305,33.0573,32.1338,32.8278,2343100.0],["2017-05-11",33.0464,33.2104,32.3852,32.4234,1804100.0],["2017-05-12",32.325,32.5218,31.4343,31.8387,4096300.0],["2017-05-15",32.4999,32.5491,31.6966,31.702,2222800.0],["2017-05-16",31.9261,31.9261,31.396,31.4233,2879200.0],["2017-05-17",31.4233,31.7512,31.1719,31.3851,3420300.0],["2017-05-18",31.1719,31.7294,31.1719,31.2211,2080000.0],["2017-05-19",31.3851,31.866,31.2922,31.8168,2620700.0],["2017-05-22",32.0081,32.0245,31.3741,31.6966,1868600.0],["2017-05-23",31.6146,31.7567,31.3031,31.5162,1269800.0],["2017-05-24",31.5927,31.7786,31.0626,31.1118,2024300.0],["2017-05-25",31.0408,31.1938,29.9259,29.9697,4413700.0],["2017-05-26",30.0024,30.4068,29.9205,30.303,2353600.0],["2017-05-30",30.15,30.4123,29.8494,30.0954,2319000.0],["2017-05-31",29.7019,30.2866,29.6254,30.1391,3906100.0],["2017-06-01",30.1391,30.3467,29.6855,30.3467,2748800.0],["2017-06-02",30.0626,30.1336,29.6472,30.0298,2309900.0],["2017-06-05",29.9806,30.1773,29.8877,29.9096,1577000.0],["2017-06-06",29.833,30.4451,29.691,30.385,3228800.0],["2017-06-07",30.3249,30.3959,29.1936,29.6636,4172000.0],["2017-06-08",29.6636,29.8932,29.4286,29.6964,2626400.0],["2017-06-09",29.7401,30.4888,29.6636,30.3467,3154700.0],["2017-06-12",30.6965,30.8386,30.4069,30.691,3176700.0],["2017-06-13",30.62,31.1883,30.385,31.1883,2917300.0],["2017-06-14",31.0244,31.0299,30.2374,30.6637,3816600.0],["2017-06-15",30.4123,30.9424,30.4123,30.7785,2633300.0],["2017-06-16",30.9206,31.4397,30.5271,31.3086,3687700.0],["2017-06-19",31.2867,31.2867,30.8058,30.9042,1794700.0],["2017-06-20",30.4724,30.6965,30.2156,30.3139,4323000.0],["2017-06-21",30.2538,30.314,29.7347,29.9751,3700100.0],["2017-06-22",29.9369,30.0954,29.5926,29.7948,6118800.0],["2017-06-23",29.7237,29.9259,29.2756,29.5051,6400100.0],["2017-06-26",29.6363,29.7456,29.3357,29.3467,1978800.0],["2017-06-27",29.3904,29.5434,29.139,29.1663,2195700.0],["2017-06-28",29.2811,29.5489,29.1609,29.2374,1995400.0],["2017-06-29",29.3357,29.7401,29.0789,29.2483,3293700.0],["2017-06-30",29.5434,30.0134,29.3631,29.7893,5106100.0],["2017-07-03",30.0571,31.549,29.8221,31.5217,4124500.0],["2017-07-05",32.0081,32.0238,29.2231,29.2231,5883300.0],["2017-07-06",29.8821,29.8821,28.6504,29.0348,5133800.0],["2017-07-07",29.9213,30.2743,28.3366,29.7409,6086000.0],["2017-07-10",29.5212,29.9448,28.87,29.2074,4721500.0],["2017-07-11",29.2701,29.6389,28.9407,29.3015,2796200.0],["2017-07-12",29.631,29.8036,29.2231,29.3172,3268800.0],["2017-07-13",29.38,29.5369,28.7838,28.9014,4086800.0],["2017-07-14",29.0269,29.4114,28.9563,29.3015,2874700.0],["2017-07-17",29.5839,30.1017,29.529,29.529,3926100.0],["2017-07-18",29.4349,29.6389,28.8151,28.8308,3279000.0],["2017-07-19",28.7053,29.0976,28.5249,28.6661,4235200.0],["2017-07-20",28.7053,28.9485,27.3481,27.4344,6623500.0],["2017-07-21",27.2461,27.3638,26.2341,26.7676,7851700.0],["2017-07-24",26.8774,27.0343,26.5793,26.9558,2850900.0],["2017-07-25",27.3089,27.6776,27.2775,27.6541,2979800.0],["2017-07-26",27.9129,28.3837,27.6305,28.2817,3826000.0],["2017-07-27",28.2189,29.0583,28.0071,28.368,4730100.0],["2017-07-28",27.3402,29.4192,26.8539,29.1054,4263800.0],["2017-07-31",29.1368,29.1603,28.5798,28.9407,3318800.0],["2017-08-01",28.8857,28.8936,27.7796,28.0071,2955200.0],["2017-08-02",27.7404,27.8894,27.4815,27.7325,3405700.0],["2017-08-03",27.6619,27.858,27.5128,27.7011,3200200.0],["2017-08-04",27.7874,27.8816,27.505,27.6384,3115500.0],["2017-08-07",27.5364,27.6697,26.9872,27.1127,2058600.0],["2017-08-08",27.2618,27.8266,27.1755,27.4109,2155700.0],["2017-08-09",27.4266,27.8208,27.403,27.6079,2267000.0],["2017-08-10",27.6001,27.8208,27.2532,27.3557,1984500.0],["2017-08-11",27.2059,27.5055,27.0246,27.0324,1193200.0],["2017-08-14",27.2059,27.2295,26.9142,27.0088,1933500.0],["2017-08-15",26.8275,27.1349,26.8275,27.0482,2158600.0],["2017-08-16",27.0955,27.2059,26.6146,26.6698,1383400.0],["2017-08-17",26.6383,26.8748,25.8184,25.8578,2230700.0],["2017-08-18",25.8105,26.118,25.5661,25.8342,3248500.0],["2017-08-21",25.8342,26.0076,25.5898,25.6528,2354700.0],["2017-08-22",25.7159,25.9761,25.5661,25.7711,1874800.0],["2017-08-23",25.6292,26.2047,25.6292,26.047,1580000.0],["2017-08-24",26.0864,26.0864,25.6528,25.8736,1787200.0],["2017-08-25",25.9209,26.3387,25.913,26.2204,2037100.0],["2017-08-28",26.2283,26.3308,25.8736,26.2126,2518100.0],["2017-08-29",26.0943,26.654,26.0943,26.6067,2253000.0],["2017-08-30",26.4885,26.591,26.2047,26.4175,1637300.0],["2017-08-31",26.7959,27.0797,26.3781,26.725,3648400.0],["2017-09-01",26.7802,27.1507,26.591,27.0403,1724400.0],["2017-09-05",27.4582,27.9469,27.1901,27.5685,4386800.0],["2017-09-06",27.8996,28.1755,27.3714,27.3872,3353300.0],["2017-09-07",27.4109,27.7893,27.0324,27.3951,2086000.0],["2017-09-08",27.4109,27.5764,26.8511,27.1349,3019000.0],["2017-09-11",27.2138,28.0652,27.0955,27.9706,2849500.0],["2017-09-12",27.8917,28.6959,27.7814,28.349,3548600.0],["2017-09-13",28.3332,28.956,28.3017,28.4515,4303400.0],["2017-09-14",28.6564,29.2792,28.5382,28.6801,4785700.0],["2017-09-15",28.6722,29.0979,28.6722,29.09,8293100.0],["2017-09-18",29.0979,29.5552,28.9954,29.4527,3251900.0],["2017-09-19",29.4133,29.5236,29.2162,29.4763,2961500.0],["2017-09-20",29.6025,29.705,29.3581,29.5631,2254100.0],["2017-09-21",29.3029,29.3738,28.6722,28.8378,2626500.0],["2017-09-22",28.7983,28.9639,28.6013,28.9087,3605800.0],["2017-09-25",29.0506,30.0361,28.8772,29.5788,4737000.0],["2017-09-26",29.4369,29.4369,28.9008,29.2004,2629100.0],["2017-09-27",29.2477,29.3265,28.9245,29.1137,2168600.0],["2017-09-28",29.2635,29.3581,28.822,29.1925,2129600.0],["2017-09-29",29.0112,29.2083,28.6328,28.8693,3251200.0],["2017-10-02",28.349,29.0979,28.3175,29.0585,1908600.0],["2017-10-03",29.0427,29.2477,28.688,28.9087,2465800.0],["2017-10-04",28.9718,29.2398,28.7983,28.9403,1970200.0],["2017-10-05",29.0427,29.1058,28.7432,28.7589,1909800.0],["2017-10-06",28.5067,28.9402,28.4121,28.7983,1827900.0],["2017-10-09",28.8456,28.9087,28.2228,28.2544,3165100.0],["2017-10-10",28.4278,28.5618,27.5291,27.5685,4350100.0],["2017-10-11",27.4424,27.5133,26.9852,27.1113,4578200.0],["2017-10-12",26.9142,27.0403,26.6304,26.7408,4677500.0],["2017-10-13",27.0088,27.2768,26.5752,26.591,2854900.0],["2017-10-16",26.8354,26.9852,26.52,26.5673,2896300.0],["2017-10-17",26.52,26.859,26.252,26.6383,4636800.0],["2017-10-18",26.6777,27.0088,26.6067,26.6462,2631400.0],["2017-10-19",26.4491,26.7171,26.0549,26.1337,4702300.0],["2017-10-20",25.235,26.3545,24.7857,26.2204,7152600.0],["2017-10-23",26.0943,26.2204,24.7541,24.8093,5767300.0],["2017-10-24",24.8803,24.9591,24.1471,24.1944,4213800.0],["2017-10-25",24.2023,24.3284,23.6504,23.7056,4849000.0],["2017-10-26",23.745,23.9185,23.4376,23.6031,2599000.0],["2017-10-27",23.4849,24.6832,23.3509,24.6753,4641700.0],["2017-10-30",24.5807,25.0458,24.5097,24.833,4545500.0],["2017-10-31",24.6674,24.8566,24.4782,24.7778,3144700.0],["2017-11-01",25.03,25.4952,24.8803,25.1089,3127200.0],["2017-11-02",25.0616,25.3611,24.5176,24.6595,3900500.0],["2017-11-03",24.5089,24.945,24.4613,24.723,4539100.0],["2017-11-06",25.0163,26.9431,25.0084,26.8955,8134500.0],["2017-11-07",26.9907,27.0224,26.4118,26.4832,4451300.0],["2017-11-08",26.3563,26.7369,25.9995,26.0392,3370200.0],["2017-11-09",25.9202,26.1264,25.5238,25.9599,4218700.0],["2017-11-10",25.8885,26.2771,25.6903,26.1264,2512600.0],["2017-11-13",25.9599,25.9995,25.2463,25.278,3665000.0],["2017-11-14",24.945,25.1749,23.7477,24.1917,6311900.0],["2017-11-15",23.6684,24.4454,23.486,24.2631,4733200.0],["2017-11-16",24.271,24.6992,23.8745,23.9063,3926900.0],["2017-11-17",23.9459,24.5961,23.9142,24.5089,2690600.0],["2017-11-20",24.5168,24.5168,24.0331,24.1362,3927200.0],["2017-11-21",24.2234,24.5723,24.2234,24.3106,3346100.0],["2017-11-22",24.382,24.6833,24.2631,24.3503,3378900.0],["2017-11-24",24.4058,24.6674,24.2631,24.4216,1314100.0],["2017-11-27",24.3186,24.4216,23.93,24.0331,2622600.0],["2017-11-28",23.9459,24.0807,23.7794,23.8507,4314500.0],["2017-11-29",23.8111,24.0252,23.708,23.7715,4887900.0],["2017-11-30",23.8032,24.2869,23.5494,23.5732,11606400.0],["2017-12-01",23.819,24.4454,23.6525,24.3424,10813100.0],["2017-12-04",24.3424,25.841,24.2631,25.1432,7928400.0],["2017-12-05",25.1749,25.3652,24.382,24.4296,4719800.0],["2017-12-06",24.3027,24.715,24.0173,24.1917,4477500.0],["2017-12-07",24.1996,24.6595,24.0252,24.0807,3670100.0],["2017-12-08",24.2234,24.4216,23.8428,23.9935,4723800.0],["2017-12-11",24.1521,24.3344,23.9538,24.2551,7036900.0],["2017-12-12",24.3265,25.1035,24.2551,24.5406,5889000.0],["2017-12-13",24.5009,24.5961,23.8587,24.049,5404100.0],["2017-12-14",23.8508,24.4534,23.8032,24.2551,7625300.0],["2017-12-15",24.3979,24.4534,23.8666,23.9935,9025300.0],["2017-12-18",24.1283,24.7626,24.049,24.604,6014800.0],["2017-12-19",24.7388,25.4445,24.4692,25.2383,6025200.0],["2017-12-20",25.2938,26.0709,25.2225,25.9599,4432100.0],["2017-12-21",25.952,26.2612,25.6031,25.611,6206700.0],["2017-12-22",25.2701,25.7379,24.9688,25.5555,2640600.0],["2017-12-26",25.5555,25.7458,25.2939,25.4207,2191600.0],["2017-12-27",25.4366,25.6507,25.278,25.3969,2930100.0],["2017-12-28",25.3731,25.4762,24.7943,24.8974,2746400.0],["2017-12-29",25.0401,25.2146,24.6278,25.0877,3050200.0],["2018-01-02",25.1432,25.5634,25.0639,25.5555,3653300.0],["2018-01-03",25.7141,26.6814,25.6982,26.5863,4954200.0],["2018-01-04",26.7845,27.4902,26.4039,27.4585,6213700.0],["2018-01-05",27.514,27.514,26.7132,27.3078,4034600.0],["2018-01-08",27.292,27.4189,26.6814,27.3633,4656800.0],["2018-01-09",27.3713,27.7915,27.0303,27.7757,3396700.0],["2018-01-10",27.7281,28.2673,27.6488,28.1245,3495700.0],["2018-01-11",28.1483,29.0364,27.8312,28.9412,5641500.0],["2018-01-12",28.8778,29.5201,28.743,29.4963,4082400.0],["2018-01-16",29.4011,29.417,28.5924,28.7668,3872600.0],["2018-01-17",28.8302,29.0602,28.4972,28.7747,4074900.0],["2018-01-18",28.6003,28.6399,27.4664,27.5457,7035400.0],["2018-01-19",27.2523,27.7043,27.1175,27.5457,5061800.0],["2018-01-22",27.7519,28.3545,27.2444,28.188,6013100.0],["2018-01-23",28.1959,28.5765,27.7439,28.4021,6187300.0],["2018-01-24",28.5131,28.6716,26.2929,26.7845,10236300.0],["2018-01-25",26.8004,26.8638,25.6031,25.6189,6468800.0],["2018-01-26",25.7458,26.174,25.4524,25.9599,3885100.0],["2018-01-29",25.7696,25.9282,24.834,24.8974,4832600.0],["2018-01-30",24.6437,25.2859,24.3582,25.2621,6497600.0],["2018-01-31",25.2701,26.0233,25.0956,25.4921,7545900.0],["2018-02-01",25.7696,26.2216,25.4128,25.7299,6530500.0],["2018-02-02",25.3552,25.4987,24.6376,24.7572,6506400.0],["2018-02-05",24.5419,24.9087,23.2901,23.4256,4453400.0],["2018-02-06",23.0031,23.5931,22.3493,23.2981,8368700.0],["2018-02-07",23.4655,23.7845,22.8356,22.9712,3656300.0],["2018-02-08",23.0748,23.1705,21.8868,21.9267,7637900.0],["2018-02-09",22.0622,22.1499,20.4755,21.1293,6341900.0],["2018-02-12",21.4323,21.6237,20.7386,21.4084,9381400.0],["2018-02-13",21.3127,21.3366,20.6509,20.6828,4477000.0],["2018-02-14",20.4436,21.233,20.4357,21.0655,6140900.0],["2018-02-15",21.1293,21.3446,20.3559,20.8423,4577400.0],["2018-02-16",20.7307,21.5439,20.7307,21.1533,4532100.0],["2018-02-20",21.1692,21.5121,20.946,21.0815,3625400.0],["2018-02-21",20.9858,22.5087,20.627,21.3366,11370000.0],["2018-02-22",21.5918,22.7798,21.5918,22.3572,9084300.0],["2018-02-23",22.429,22.7081,22.0622,22.3493,4811600.0],["2018-02-26",22.5007,22.5007,21.7353,22.0303,5885800.0],["2018-02-27",22.0941,22.3094,21.52,21.528,3075400.0],["2018-02-28",21.6476,21.7433,20.9619,21.0496,3674300.0],["2018-03-01",21.0895,21.9107,21.0337,21.6317,8132200.0],["2018-03-02",21.5041,21.9825,20.9938,21.8868,3327600.0],["2018-03-05",21.7433,22.4848,21.6317,22.3413,4058500.0],["2018-03-06",22.429,22.8356,22.3732,22.7639,5565900.0],["2018-03-07",22.5247,23.1227,22.5087,23.0589,6977400.0],["2018-03-08",23.2104,23.7605,22.9871,23.3698,7533500.0],["2018-03-09",23.5612,24.1751,23.5612,24.1114,5969600.0],["2018-03-12",24.1911,24.6775,24.1353,24.5499,5750100.0],["2018-03-13",24.6137,24.8449,23.8403,24.1991,4864500.0],["2018-03-14",24.2629,24.6536,24.223,24.3984,4037700.0],["2018-03-15",24.4462,24.4702,23.4017,23.8323,5505400.0],["2018-03-16",23.8961,24.7572,23.8562,24.6535,9629400.0],["2018-03-19",24.518,24.5898,24.0555,24.3745,4544000.0],["2018-03-20",24.3904,24.5898,23.7924,23.8004,5588500.0],["2018-03-21",23.8482,24.8768,23.7207,24.6854,5739100.0],["2018-03-22",24.4064,24.4702,23.7207,23.7446,4531900.0],["2018-03-23",23.9439,23.9758,23.1625,23.2821,5951400.0],["2018-03-26",23.5851,23.9678,22.8356,23.8482,6501900.0],["2018-03-27",23.7446,24.215,23.1386,23.2821,5779800.0],["2018-03-28",23.2821,23.5453,22.3413,22.3811,4761700.0],["2018-03-29",22.3812,22.4609,22.0542,22.142,7008300.0],["2018-04-02",22.413,22.421,21.6715,22.142,4745000.0],["2018-04-03",22.6044,23.1067,21.7273,23.0589,5743900.0],["2018-04-04",22.6283,23.9599,22.3732,23.8881,6282900.0],["2018-04-05",23.928,24.3984,23.4894,23.6888,5216600.0],["2018-04-06",23.3619,23.7765,23.322,23.5851,3700100.0],["2018-04-09",23.7765,23.8323,23.2821,23.4416,3758600.0],["2018-04-10",23.7685,24.8927,23.7685,24.6296,4223000.0],["2018-04-11",24.5898,25.3632,24.5499,24.8927,3364200.0],["2018-04-12",25.0283,25.706,24.805,25.6183,4044500.0],["2018-04-13",25.706,26.2004,25.411,25.9691,3357200.0],["2018-04-16",25.9851,26.2562,25.4987,26.1844,3279600.0],["2018-04-17",26.2801,26.5193,26.1286,26.1605,3252500.0],["2018-04-18",26.3279,27.3166,26.2482,26.918,4437800.0],["2018-04-19",26.91,27.3964,26.3758,26.8781,4564700.0],["2018-04-20",26.8861,28.4489,26.4396,27.1014,8271300.0],["2018-04-23",27.1253,28.0342,26.9419,27.8668,5526800.0],["2018-04-24",27.9705,28.2575,27.1811,27.6117,3588500.0],["2018-04-25",27.6117,28.4249,27.3964,27.9944,4332600.0],["2018-04-26",27.9944,28.7678,27.9067,28.6881,3711300.0],["2018-04-27",28.401,29.0947,28.401,28.704,4649300.0],["2018-04-30",28.5206,29.0947,28.4887,28.7917,3522500.0],["2018-05-01",28.5525,28.8077,28.2017,28.417,4065000.0],["2018-05-02",28.2176,28.7917,28.2017,28.3851,3925300.0],["2018-05-03",28.2974,28.4409,28.0502,28.3851,3838300.0],["2018-05-04",28.1698,28.8555,28.1459,28.704,3047800.0],["2018-05-07",28.8635,29.3738,28.3612,28.409,3529000.0],["2018-05-08",28.401,28.8475,28.0023,28.7279,3299800.0],["2018-05-09",29.0788,30.1073,28.9352,28.999,5141300.0],["2018-05-10",28.6482,28.9512,28.2734,28.8475,3814700.0],["2018-05-11",28.8077,28.9352,28.4568,28.5126,2741800.0],["2018-05-14",28.5047,29.0309,28.417,28.4489,2073400.0],["2018-05-15",28.5445,28.8077,28.3133,28.7598,2359100.0],["2018-05-16",28.8635,29.4774,28.696,29.3817,2877000.0],["2018-05-17",29.5013,29.8282,29.1585,29.2143,4268100.0],["2018-05-18",29.2781,29.3339,28.5844,28.6003,3681500.0],["2018-05-21",28.8087,29.1773,28.7286,29.0812,2980400.0],["2018-05-22",29.2334,29.7062,28.9049,29.1693,3080300.0],["2018-05-23",28.8247,29.2735,28.5763,28.8808,4017400.0],["2018-05-24",28.4721,29.1292,28.0634,28.5843,3014700.0],["2018-05-25",27.807,27.9432,27.1018,27.807,3602500.0],["2018-05-29",27.4624,28.0554,27.2461,27.9432,3065900.0],["2018-05-30",28.2718,29.1853,28.0474,28.6003,2507900.0],["2018-05-31",28.408,28.4882,27.7108,27.7189,5033900.0],["2018-06-01",28.0314,28.392,27.5586,27.9913,2905400.0],["2018-06-04",27.6467,27.8952,25.8437,26.1803,6237100.0],["2018-06-05",26.1001,27.0297,25.9959,26.9335,5632600.0],["2018-06-06",27.0377,28.0394,26.9976,27.7589,6149400.0],["2018-06-07",27.9032,28.5923,27.6788,27.799,4293000.0],["2018-06-08",27.7189,27.8551,27.1579,27.807,3121300.0],["2018-06-11",27.7028,27.807,27.3262,27.3663,3581500.0],["2018-06-12",27.4304,27.8871,27.3502,27.6788,4079400.0],["2018-06-13",27.6307,27.6307,27.0858,27.2941,4910900.0],["2018-06-14",27.4785,27.5826,26.9095,26.9896,4253600.0],["2018-06-15",26.7652,26.7973,26.0681,26.1001,8217400.0],["2018-06-18",26.0761,26.3806,25.9078,26.0761,5268100.0],["2018-06-19",25.8998,26.605,25.6674,26.2444,5834300.0],["2018-06-20",26.4207,26.5809,25.7636,26.5008,3138300.0],["2018-06-21",26.1162,26.4127,25.8357,25.8998,4137700.0],["2018-06-22",26.6851,26.9335,26.1161,26.2203,9963700.0],["2018-06-25",26.1963,26.3726,25.7395,25.9959,3520200.0],["2018-06-26",26.044,26.8133,25.9238,26.5489,3695800.0],["2018-06-27",26.9015,27.7589,26.8614,26.9255,4098500.0],["2018-06-28",26.8133,26.9816,26.2604,26.4046,2929800.0],["2018-06-29",26.4687,26.7973,26.3325,26.4687,3390300.0],["2018-07-02",26.3085,26.5329,25.7956,26.3966,3634600.0],["2018-07-03",26.9255,27.1178,26.605,26.6771,2004600.0],["2018-07-05",26.7091,26.8854,26.5889,26.645,2406100.0],["2018-07-06",26.5809,27.1819,26.4207,26.9816,2491800.0],["2018-07-09",27.1579,27.8551,27.1018,27.5987,2481900.0],["2018-07-10",27.6467,27.9032,27.1659,27.4624,2315600.0],["2018-07-11",27.1339,27.3022,26.1883,26.3806,3758100.0],["2018-07-12",26.4447,26.613,26.02,26.2604,4180800.0],["2018-07-13",26.1883,26.5168,25.9799,26.1482,2337600.0],["2018-07-16",25.8437,26.036,25.7075,25.9078,1387700.0],["2018-07-17",25.8036,26.2764,25.6353,26.1562,3691500.0],["2018-07-18",25.7716,26.2203,25.4911,26.0841,4141700.0],["2018-07-19",25.8437,26.0841,25.427,25.4671,5255800.0],["2018-07-20",25.0824,26.2043,24.6897,25.6433,8592000.0],["2018-07-23",25.5231,26.2524,25.1145,26.044,5229800.0],["2018-07-24",26.4367,26.7893,26.3085,26.4367,5201900.0],["2018-07-25",26.5248,26.8133,26.1081,26.6611,4976700.0],["2018-07-26",26.6611,27.2701,26.3566,27.2621,3515400.0],["2018-07-27",27.1098,28.0795,27.1098,27.831,3865000.0],["2018-07-30",28.2958,28.3519,27.7509,27.799,3035100.0],["2018-07-31",27.4464,27.9673,27.4464,27.7108,3416200.0],["2018-08-01",27.4384,27.5105,27.0377,27.4624,2943700.0],["2018-08-02",27.1178,27.3823,26.9496,27.198,2175300.0],["2018-08-03",27.1499,27.3903,26.7172,27.1499,4126300.0],["2018-08-06",27.1739,28.0394,27.1098,27.9673,4814300.0],["2018-08-07",28.2478,28.4882,28.0474,28.1917,2661200.0],["2018-08-08",28.0554,28.1756,27.8711,28.0875,2312500.0],["2018-08-09",27.9352,28.1275,27.5586,27.783,3040200.0],["2018-08-10",27.7429,28.0795,27.5426,27.8471,2381200.0],["2018-08-13",27.7907,27.9357,27.2671,27.4846,4305700.0],["2018-08-14",27.5651,27.8068,27.0979,27.3315,4357300.0],["2018-08-15",26.9852,27.0496,25.6077,25.6238,4941400.0],["2018-08-16",25.8333,25.946,25.3016,25.4386,3431300.0],["2018-08-17",25.4708,25.5272,24.8183,24.9794,4408900.0],["2018-08-20",25.3983,25.8413,25.2372,25.7849,3837100.0],["2018-08-21",26.236,26.236,25.9702,26.0105,2823800.0],["2018-08-22",26.2763,26.3327,25.9219,26.1957,2482500.0],["2018-08-23",26.083,26.1313,25.8252,26.0266,2958500.0],["2018-08-24",26.3085,26.518,26.1232,26.4052,1727700.0],["2018-08-27",26.3407,27.1785,26.3407,26.8079,1756900.0],["2018-08-28",26.8643,27.3638,26.7757,26.9127,3089700.0],["2018-08-29",26.9368,27.5329,26.8804,27.3879,2639500.0],["2018-08-30",27.3235,27.5088,27.2188,27.3718,1767500.0],["2018-08-31",27.3154,27.3154,26.3649,26.5582,2893000.0],["2018-09-04",26.5663,26.7677,25.9621,26.083,2243900.0],["2018-09-05",25.8413,25.8413,25.2613,25.511,2178100.0],["2018-09-06",25.511,25.7124,24.7216,24.9633,2983500.0],["2018-09-07",24.7297,25.4547,24.5283,25.3097,3463100.0],["2018-09-10",25.4224,26.0105,25.3741,25.7205,1898500.0],["2018-09-11",25.7608,26.3971,25.6077,26.2521,2682000.0],["2018-09-12",26.5502,26.7677,26.0588,26.0991,2647100.0],["2018-09-13",26.0024,26.0185,25.5352,26.0024,2502300.0],["2018-09-14",25.8574,26.0427,25.2452,25.4224,3560300.0],["2018-09-17",25.511,25.801,25.2936,25.4627,2239400.0],["2018-09-18",25.7205,26.0024,25.5835,25.9783,3243200.0],["2018-09-19",26.1555,26.6629,25.9863,26.4777,2636400.0],["2018-09-20",26.7918,27.0013,26.0749,26.1474,2204900.0],["2018-09-21",26.1635,26.518,25.9299,26.5019,3918300.0],["2018-09-24",26.7677,27.0174,26.1957,26.4535,3079700.0],["2018-09-25",26.7032,27.2268,26.6791,26.961,2961900.0],["2018-09-26",26.7677,27.3396,26.6307,27.2429,3592400.0],["2018-09-27",27.2349,27.686,26.7596,27.251,4855100.0],["2018-09-28",27.2027,27.7826,27.0818,27.251,3297700.0],["2018-10-01",27.3154,27.4363,26.5421,26.5663,4288900.0],["2018-10-02",26.5824,26.9852,25.6641,25.9783,3909900.0],["2018-10-03",25.9541,25.9782,25.2291,25.801,6746500.0],["2018-10-04",25.8413,26.4132,25.7447,26.0588,3206900.0],["2018-10-05",25.9058,26.1635,25.3983,25.6963,2578000.0],["2018-10-08",25.3338,25.7527,25.1083,25.6883,2330900.0],["2018-10-09",26.4374,26.5743,25.5755,26.2844,2625800.0],["2018-10-10",26.083,26.3327,25.511,25.7124,3777100.0],["2018-10-11",25.4547,25.6641,24.6411,24.6975,3271600.0],["2018-10-12",25.0036,25.1808,24.5364,24.8505,2514000.0],["2018-10-15",24.9552,25.1002,24.7136,24.7216,2407800.0],["2018-10-16",24.7216,24.9713,24.6008,24.8425,3662100.0],["2018-10-17",24.6491,24.9794,24.5203,24.8022,2337100.0],["2018-10-18",24.6814,25.1808,24.4075,24.5364,4214700.0],["2018-10-19",24.625,25.1405,24.1014,24.1175,2728500.0],["2018-10-22",24.1416,24.1658,23.5375,24.1578,3779400.0],["2018-10-23",23.5053,23.5375,23.0622,23.2636,4074000.0],["2018-10-24",23.3764,23.4972,22.0392,22.0634,3614000.0],["2018-10-25",22.4098,22.6836,22.1278,22.1923,3299900.0],["2018-10-26",21.8298,22.5145,21.4915,22.0392,4953100.0],["2018-10-29",22.152,22.3695,21.0243,21.419,4944100.0],["2018-10-30",22.1601,22.1601,20.5812,21.9587,7803700.0],["2018-10-31",22.0714,22.3131,21.4512,21.4995,6849900.0],["2018-11-01",21.6767,21.854,20.5893,20.8551,5757400.0],["2018-11-02",21.0404,21.3304,20.5893,21.0001,5121800.0],["2018-11-05",21.3545,21.717,20.984,21.6284,4957900.0],["2018-11-06",21.6526,21.9909,21.427,21.8781,6124100.0],["2018-11-07",22.1762,22.3856,21.3868,21.7895,3369600.0],["2018-11-08",21.7492,21.999,21.3948,21.5479,4053300.0],["2018-11-09",21.1854,21.6767,20.4201,20.549,8250500.0],["2018-11-12",20.6296,20.6779,18.8896,19.0427,7951600.0],["2018-11-13",19.1716,19.7032,18.8896,19.1716,12869600.0],["2018-11-14",18.7366,19.1393,18.1646,18.648,79090500.0],["2018-11-15",18.8347,19.2974,18.5992,18.8996,15060200.0],["2018-11-16",19.0782,19.3218,18.8753,18.9727,16835800.0],["2018-11-19",18.9159,19.1188,18.4125,18.6723,9407800.0],["2018-11-20",18.242,18.445,17.7793,18.1933,10927500.0],["2018-11-21",18.4937,18.6561,18.1933,18.2826,5112200.0],["2018-11-23",17.7143,18.242,17.5926,18.2339,3648100.0],["2018-11-26",18.4288,18.6236,18.1365,18.3963,6159300.0],["2018-11-27",18.38,18.4369,18.0228,18.169,9160300.0],["2018-11-28",18.2339,18.6561,17.9579,18.6236,5843900.0],["2018-11-29",18.6723,19.0052,18.5099,18.7616,6214900.0],["2018-11-30",18.5587,18.7373,18.1933,18.5262,14481800.0],["2018-12-03",18.9483,19.1188,18.4369,18.8753,8005200.0],["2018-12-04",18.8915,19.0376,17.9092,17.9741,6976500.0],["2018-12-06",17.5601,17.625,17.0892,17.4302,7052100.0],["2018-12-07",17.828,18.104,17.4708,17.5844,5081200.0],["2018-12-10",17.3247,17.5357,16.9269,17.2678,4871000.0],["2018-12-11",17.5195,17.6332,16.8944,17.2841,6700000.0],["2018-12-12",17.5844,17.9254,17.5033,17.5114,5014300.0],["2018-12-13",17.3896,17.9904,17.2678,17.8848,5966900.0],["2018-12-14",17.7062,17.9254,17.2759,17.414,9238400.0],["2018-12-17",17.3734,17.9335,17.276,17.552,6505000.0],["2018-12-18",17.5439,17.69,17.0892,17.2272,5191400.0],["2018-12-19",17.4383,18.0391,16.9025,17.0811,8910800.0],["2018-12-20",16.8457,17.3652,16.797,16.9025,6532900.0],["2018-12-21",16.797,17.3165,16.7645,16.9431,10352800.0],["2018-12-24",16.8376,17.2435,16.6102,16.6265,2644100.0],["2018-12-26",16.7239,17.4708,16.3099,17.4708,4106300.0],["2018-12-27",17.0892,17.4464,16.5696,17.4383,6581000.0],["2018-12-28",17.5601,17.9579,17.1704,17.4058,4525200.0],["2018-12-31",17.5114,17.5195,17.0567,17.4545,3802100.0],["2019-01-02",17.2029,17.5601,16.9187,17.0892,7150000.0],["2019-01-03",17.1217,17.3328,16.6752,16.9756,6672900.0],["2019-01-04",17.3247,17.9579,17.2678,17.828,5040400.0],["2019-01-07",17.8118,18.4694,17.7143,18.307,4740000.0],["2019-01-08",18.5343,18.8915,18.38,18.8428,4959100.0],["2019-01-09",19.0782,19.3055,18.8103,18.8103,5217000.0],["2019-01-10",18.6886,19.2974,18.6155,18.9565,5316500.0],["2019-01-11",18.786,18.8753,18.4288,18.7535,4876100.0],["2019-01-14",18.5587,18.9646,18.4206,18.8671,4804100.0],["2019-01-15",18.9646,19.2,18.6317,18.6885,3370700.0],["2019-01-16",18.6155,18.8996,18.4937,18.7941,4029200.0],["2019-01-17",18.5992,19.2487,18.4856,19.2,3884300.0],["2019-01-18",19.4679,19.7764,19.2649,19.5816,4566700.0],["2019-01-22",19.3786,19.5004,19.0701,19.2974,5088900.0],["2019-01-23",19.2893,19.403,18.6236,18.6561,4654900.0],["2019-01-24",18.5424,18.9646,18.5018,18.7048,4706600.0],["2019-01-25",18.924,19.2081,18.6561,19.0701,6687200.0],["2019-01-28",18.8996,18.8996,18.3638,18.6561,4181100.0],["2019-01-29",18.8428,18.9646,18.6885,18.8022,3365200.0],["2019-01-30",18.8996,19.614,18.8184,19.4354,4274900.0],["2019-01-31",19.541,20.2635,19.0295,19.1351,9064600.0],["2019-02-01",19.2414,20.1168,19.1269,19.9204,4559400.0],["2019-02-04",19.855,20.4604,19.6014,20.1086,6067000.0],["2019-02-05",20.0922,20.6158,20.084,20.4767,6189200.0],["2019-02-06",20.4685,20.7549,20.3376,20.354,4800900.0],["2019-02-07",20.1986,20.4849,19.5196,19.9531,5052300.0],["2019-02-08",19.8632,20.1986,19.7813,20.1331,4403700.0],["2019-02-11",19.9777,20.4031,19.9041,20.3049,3831100.0],["2019-02-12",20.5504,20.6976,20.1086,20.2395,6388400.0],["2019-02-13",20.2558,20.9185,20.2149,20.5585,4004400.0],["2019-02-14",20.4522,21.0657,20.4358,20.9758,6223600.0],["2019-02-15",21.1803,21.2948,21.0085,21.1312,4119200.0],["2019-02-19",21.0167,21.3848,20.9021,21.3439,2939700.0],["2019-02-20",21.3766,22.072,21.3766,21.7448,4672700.0],["2019-02-21",21.8184,21.8184,21.3684,21.4912,4052300.0],["2019-02-22",21.6711,21.7284,21.4421,21.5566,3507200.0],["2019-02-25",21.483,22.0229,21.4175,21.8838,3393000.0],["2019-02-26",21.9084,22.162,21.6302,21.8838,4086700.0],["2019-02-27",21.9247,21.9984,21.7039,21.8184,2526600.0],["2019-02-28",21.892,21.9247,21.4012,21.5811,4311600.0],["2019-03-01",21.7448,22.1947,21.7039,22.1702,4128500.0],["2019-03-04",22.3174,22.5056,21.8675,22.162,4308300.0],["2019-03-05",22.2111,22.2356,21.892,22.1783,4287700.0],["2019-03-06",22.1129,22.1129,21.4175,21.5239,4412400.0],["2019-03-07",21.5075,21.5648,21.0657,21.3112,3988700.0],["2019-03-08",20.9758,21.0985,20.6322,21.0494,3554700.0],["2019-03-11",21.3357,21.9084,21.2948,21.6793,4563000.0],["2019-03-12",21.802,22.0147,21.7366,21.9411,3879400.0],["2019-03-13",22.1538,22.391,22.0556,22.2929,3097600.0],["2019-03-14",22.3174,22.7346,22.2929,22.6692,5624200.0],["2019-03-15",22.5465,22.931,22.5465,22.7837,9978700.0],["2019-03-18",22.9146,23.2419,22.9146,23.0537,4398000.0],["2019-03-19",23.2828,23.4055,22.6283,22.7592,4848400.0],["2019-03-20",22.7755,23.2991,22.6037,23.111,4939700.0],["2019-03-21",23.0455,23.4382,22.8737,23.2828,3163700.0],["2019-03-22",23.1273,23.1682,22.2111,22.2193,4306300.0],["2019-03-25",22.0475,22.4729,21.9984,22.4401,2448300.0],["2019-03-26",22.6447,22.9964,22.3665,22.6447,2738100.0],["2019-03-27",22.6528,22.8083,22.1783,22.3174,2487800.0],["2019-03-28",22.2193,22.4565,21.982,22.2193,3084900.0],["2019-03-29",22.481,22.7592,22.3501,22.6774,7450800.0],["2019-04-01",22.841,23.0292,22.6119,22.7756,4567200.0],["2019-04-02",22.7919,22.8492,21.9575,22.0802,5730000.0],["2019-04-03",22.2356,22.4483,21.4748,21.6548,5338000.0],["2019-04-04",21.7284,21.9084,21.4175,21.9002,4255900.0],["2019-04-05",21.9493,22.2029,21.802,21.9084,3982600.0],["2019-04-08",21.9656,22.3092,21.6711,21.9411,4881700.0],["2019-04-09",21.8347,21.9493,21.5811,21.8266,4457700.0],["2019-04-10",21.9329,22.072,21.8266,21.982,3018900.0],["2019-04-11",21.9575,22.0802,21.5893,21.8102,2695500.0],["2019-04-12",22.1456,22.1947,21.5402,21.5811,4508600.0],["2019-04-15",21.4748,21.6302,21.2048,21.2294,2892500.0],["2019-04-16",21.3112,21.3848,20.9512,21.1394,4412300.0],["2019-04-17",21.2539,21.4993,20.9185,21.0903,3486900.0],["2019-04-18",21.1639,21.3112,20.8121,20.943,2879400.0],["2019-04-22",21.1148,21.8266,20.9839,21.7611,4087700.0],["2019-04-23",21.7611,22.0311,21.1148,21.2457,7332300.0],["2019-04-24",21.3357,21.4666,20.9267,20.9512,3725300.0],["2019-04-25",20.943,21.1966,20.8121,20.9185,4365800.0],["2019-04-26",20.714,21.0903,20.5749,20.9267,3062900.0],["2019-04-29",20.8449,21.3112,20.8285,21.2457,3722000.0],["2019-04-30",20.9758,21.1148,19.4296,19.6505,10785700.0],["2019-05-01",19.5932,19.9122,19.1596,19.266,7400400.0],["2019-05-02",19.1514,19.4868,18.9633,19.2414,4682400.0],["2019-05-03",19.4705,19.8632,19.4378,19.7404,4917100.0],["2019-05-06",19.4787,19.8304,19.3887,19.585,3463100.0],["2019-05-07",19.3069,19.3396,18.8242,18.9878,2857100.0],["2019-05-08",19.0205,19.1432,18.7178,18.7751,3673900.0],["2019-05-09",18.6197,18.6278,18.137,18.497,6478600.0],["2019-05-10",18.4233,18.4642,18.0306,18.2597,3950600.0],["2019-05-13",18.0061,18.0715,17.4334,17.7852,4444100.0],["2019-05-14",17.9734,18.3742,17.9734,18.227,3404000.0],["2019-05-15",18.0143,18.6688,17.9325,18.6033,2678900.0],["2019-05-16",18.6524,18.816,18.4806,18.7996,3052500.0],["2019-05-17",18.5706,19.0369,18.5379,18.7424,4270100.0],["2019-05-20",18.6847,19.2619,18.6599,19.2041,4750600.0],["2019-05-21",19.2041,19.6494,19.1876,19.468,3882600.0],["2019-05-22",19.2536,19.4103,19.1547,19.2619,5351200.0],["2019-05-23",18.8496,19.031,18.5033,19.0145,6555600.0],["2019-05-24",19.1464,19.2619,18.2559,18.3136,5048200.0],["2019-05-28",18.3466,18.4538,18.0497,18.2806,4250300.0],["2019-05-29",18.0085,18.0085,17.6045,17.8931,4033000.0],["2019-05-30",17.8436,17.9508,17.3159,17.456,3345400.0],["2019-05-31",17.118,17.7034,16.9861,17.6539,5449900.0],["2019-06-03",17.7282,18.2559,17.7034,18.0085,5017400.0],["2019-06-04",18.2476,18.3796,17.7364,18.1734,4720500.0],["2019-06-05",18.1817,18.3713,17.6869,18.3301,3905700.0],["2019-06-06",18.3631,19.031,18.3136,18.9238,5709900.0],["2019-06-07",19.031,19.4103,18.8166,19.2289,4241000.0],["2019-06-10",19.3608,19.5999,19.1794,19.3031,3219600.0],["2019-06-11",19.4598,19.5587,19.0805,19.0969,3697500.0],["2019-06-12",18.899,18.9568,18.3713,18.3878,3622500.0],["2019-06-13",18.6517,18.7919,18.429,18.7836,3088800.0],["2019-06-14",18.7589,18.7589,17.9508,18.2641,4031700.0],["2019-06-17",18.2394,18.8248,18.0662,18.4703,3804700.0],["2019-06-18",18.528,19.0969,18.5033,19.0392,5238100.0],["2019-06-19",19.0969,19.2701,18.9073,19.2289,3187400.0],["2019-06-20",19.5257,20.1524,19.5257,20.0864,4282400.0],["2019-06-21",20.1441,20.7791,20.1441,20.7543,7018100.0],["2019-06-24",20.7791,20.9027,20.3091,20.3833,3145700.0],["2019-06-25",20.3255,20.4575,20.0782,20.3008,2885700.0],["2019-06-26",20.4327,20.878,20.3091,20.408,3669700.0],["2019-06-27",20.3998,20.6224,20.2513,20.3585,3301900.0],["2019-06-28",20.4162,20.6719,20.1359,20.3091,9899300.0],["2019-07-01",20.6059,21.0264,20.5564,20.7626,4256600.0],["2019-07-02",20.7461,20.911,19.9792,20.2184,6348600.0],["2019-07-03",20.3255,20.3255,19.8061,20.2101,1584500.0],["2019-07-05",20.0864,20.2431,19.9298,20.2431,1951800.0],["2019-07-08",20.1936,20.7791,20.0617,20.7708,3622900.0],["2019-07-09",20.6636,20.7213,20.4822,20.6141,3473200.0],["2019-07-10",20.8203,20.9852,20.6389,20.9275,2234200.0],["2019-07-11",20.878,20.911,20.6141,20.812,3322800.0],["2019-07-12",20.8945,20.977,20.5977,20.6224,2563700.0],["2019-07-15",20.6389,20.6636,20.3008,20.3585,3081300.0],["2019-07-16",20.3091,20.3255,19.8226,19.8638,5331900.0],["2019-07-17",19.872,20.0122,19.1217,19.1217,8302000.0],["2019-07-18",19.0722,19.2371,18.6269,19.2206,11212900.0],["2019-07-19",19.2124,19.5999,18.9897,19.4268,5471900.0],["2019-07-22",19.5422,19.9133,19.5422,19.7566,4344400.0],["2019-07-23",19.7566,20.2184,19.7401,20.0452,4163300.0],["2019-07-24",20.0369,20.6141,20.0369,20.4987,2889200.0],["2019-07-25",20.6141,20.6306,20.1194,20.3008,3396000.0],["2019-07-26",20.1936,20.5399,20.1936,20.4822,3898300.0],["2019-07-29",20.441,20.474,19.6824,19.8638,2924700.0],["2019-07-30",19.7236,20.2596,19.4927,20.2101,6000100.0],["2019-07-31",20.5317,21.3975,20.2926,20.9357,7307200.0],["2019-08-01",20.5647,21.2656,20.408,20.8368,6346400.0],["2019-08-02",20.9192,20.9192,19.7319,19.8555,5043200.0],["2019-08-05",19.4515,19.7483,19.2948,19.6329,4401200.0],["2019-08-06",19.7978,19.938,19.0969,19.534,3429900.0],["2019-08-07",19.031,19.3443,18.7506,19.2619,4421600.0],["2019-08-08",19.2948,19.9215,19.0227,19.905,4279500.0],["2019-08-09",19.872,19.8803,19.2866,19.5257,3147200.0],["2019-08-12",19.5257,19.883,19.3512,19.4592,4479000.0],["2019-08-13",19.3678,19.9162,19.3014,19.5839,3328000.0],["2019-08-14",19.0521,19.1186,18.08,18.2877,5437400.0],["2019-08-15",18.0883,18.1631,16.9749,17.2076,7326700.0],["2019-08-16",17.3405,17.6978,17.1328,17.4984,6012700.0],["2019-08-19",17.864,18.0301,17.6479,17.7975,4087000.0],["2019-08-20",17.6812,17.6895,17.2242,17.5399,4000000.0],["2019-08-21",17.6895,17.7809,17.5316,17.6479,2906000.0],["2019-08-22",17.6812,18.2462,17.6812,17.8058,4029700.0],["2019-08-23",17.4817,18.1548,17.274,17.3488,5048700.0],["2019-08-26",17.6147,17.8473,17.407,17.6978,4018400.0],["2019-08-27",17.9138,18.1298,17.6562,17.6895,3887400.0],["2019-08-28",17.7393,18.2711,17.5898,17.9803,4271400.0],["2019-08-29",18.1631,18.5037,18.08,18.1797,3308500.0],["2019-08-30",18.3043,18.4456,17.9387,18.0218,4984700.0],["2019-09-03",17.6729,18.4539,17.5316,18.404,5157400.0],["2019-09-04",18.6533,18.8527,18.4373,18.7862,5410500.0],["2019-09-05",19.1435,19.9744,19.0604,19.5423,4927400.0],["2019-09-06",19.426,19.6504,19.2432,19.5506,3744000.0],["2019-09-09",19.6587,20.1821,19.5589,20.0907,4558800.0],["2019-09-10",20.2569,20.5477,19.9578,20.0326,3551500.0],["2019-09-11",19.318,19.6919,18.4622,18.5203,12446500.0],["2019-09-12",17.9886,19.0106,17.7476,18.8112,67849800.0],["2019-09-13",19.077,19.1103,18.4456,18.8776,10862400.0],["2019-09-16",19.5506,19.8498,18.8112,19.7833,22371500.0],["2019-09-17",19.4343,19.6919,18.9856,19.426,8635700.0],["2019-09-18",19.4011,19.7251,19.1768,19.3014,5777700.0],["2019-09-19",19.4925,19.5506,19.1934,19.2848,4691400.0],["2019-09-20",19.3346,19.6088,19.0438,19.6005,14539200.0],["2019-09-23",19.4842,20.2652,19.4842,19.8581,12239800.0],["2019-09-24",19.6836,20.0326,19.3097,19.6504,8521300.0],["2019-09-25",19.4426,20.1821,19.4011,20.1821,8950800.0],["2019-09-26",20.0076,20.0907,19.4426,19.883,8708600.0],["2019-09-27",19.8082,20.2569,19.7002,19.9744,31637300.0],["2019-09-30",19.8415,19.9495,19.1352,19.2765,8175900.0],["2019-10-01",19.426,19.4343,18.8278,18.8361,6917300.0],["2019-10-02",18.8195,18.8195,18.3376,18.3957,4997400.0],["2019-10-03",18.3043,18.861,18.0966,18.8527,5886300.0],["2019-10-04",18.8527,18.9441,18.5203,18.6699,4581000.0],["2019-10-07",18.6865,18.7364,18.188,18.1963,3898900.0],["2019-10-08",18.0218,18.1298,17.7559,17.7642,3177000.0],["2019-10-09",17.972,18.0052,17.6729,17.9554,2512300.0],["2019-10-10",18.055,18.2462,18.0135,18.1132,2959700.0],["2019-10-11",18.3791,18.6865,18.2378,18.4705,5342900.0],["2019-10-14",18.2129,18.6034,18.1132,18.5453,3646300.0],["2019-10-15",18.5453,18.8527,18.4456,18.5287,4672500.0],["2019-10-16",18.537,18.6284,18.2462,18.2711,3471300.0],["2019-10-17",18.4206,18.7447,18.3126,18.3459,4242400.0],["2019-10-18",18.3459,18.3459,18.3459,18.3459,0.0],["2019-10-21",18.08,18.5536,17.8972,18.3791,7115800.0],["2019-10-22",18.512,18.994,18.3625,18.8028,2916400.0],["2019-10-23",18.6948,19.2765,18.5287,19.21,3881000.0],["2019-10-24",19.1518,19.1684,18.2378,18.5536,3629500.0],["2019-10-25",18.5287,18.7862,18.4788,18.5951,4476300.0],["2019-10-28",18.7364,18.8527,18.1381,18.2711,4157000.0],["2019-10-29",18.1298,18.6865,17.9387,18.1963,8288500.0],["2019-10-30",18.7198,19.21,17.8972,17.9637,6093800.0],["2019-10-31",17.839,17.8806,17.382,17.7809,5654300.0],["2019-11-01",17.864,18.2545,17.7393,18.1963,4244600.0],["2019-11-04",18.3459,18.7364,18.2462,18.5702,4639400.0],["2019-11-05",18.4788,18.9358,18.3625,18.8028,4229300.0],["2019-11-06",18.753,18.8444,18.1548,18.2378,3532500.0],["2019-11-07",18.4389,18.7154,18.3551,18.4976,3944100.0],["2019-11-08",18.3216,18.6567,18.0871,18.64,2989000.0],["2019-11-11",18.3468,18.6986,18.02,18.6065,2449300.0],["2019-11-12",18.7573,18.8075,18.3551,18.5059,3221800.0],["2019-11-13",18.397,18.4557,18.0703,18.1289,2236500.0],["2019-11-14",18.1289,18.4389,18.0452,18.3384,2587200.0],["2019-11-15",18.5394,19.1426,18.5059,19.0086,4469300.0],["2019-11-18",18.9164,18.9164,18.2797,18.573,10998300.0],["2019-11-19",18.5562,18.7154,18.2797,18.4389,3622600.0],["2019-11-20",18.6484,19.0924,18.4808,18.7824,3204800.0],["2019-11-21",18.9164,19.017,18.6819,18.9248,3067800.0],["2019-11-22",18.9248,19.3102,18.7573,18.7824,3481100.0],["2019-11-25",18.6819,19.0588,18.4976,18.8829,3678500.0],["2019-11-26",18.8997,19.0253,18.7573,18.9416,7738700.0],["2019-11-27",18.8662,18.9918,18.5646,18.8913,3115500.0],["2019-11-29",18.6986,18.9918,18.6232,18.7824,1993600.0],["2019-12-02",18.774,18.8913,18.3216,18.5478,3491400.0],["2019-12-03",18.2797,18.3719,17.8525,17.8609,5252300.0],["2019-12-04",18.0284,18.573,17.953,18.573,4406600.0],["2019-12-05",18.6986,18.7991,18.4808,18.5478,2855600.0],["2019-12-06",18.5478,18.8829,18.4473,18.6065,5339700.0],["2019-12-09",18.5394,19.0086,18.4724,18.64,4963500.0],["2019-12-10",19.1426,19.2096,18.5813,18.7154,8649500.0],["2019-12-11",18.7489,19.0337,18.7489,19.0002,7882000.0],["2019-12-12",19.1761,20.0139,19.017,19.905,7255400.0],["2019-12-13",20.0977,20.1479,19.7626,19.8044,4890600.0],["2019-12-16",20.0055,20.3155,19.8798,20.0641,5239300.0],["2019-12-17",20.0558,20.4244,19.9971,20.416,4806600.0],["2019-12-18",20.4244,20.86,20.3155,20.7176,5406800.0],["2019-12-19",20.6171,20.9857,20.6171,20.9187,4404500.0],["2019-12-20",21.0024,21.1784,20.8433,21.0192,10048100.0],["2019-12-23",20.9605,21.4464,20.9354,21.371,3453700.0],["2019-12-24",21.2956,21.5637,21.2873,21.3459,958400.0],["2019-12-26",21.5386,21.547,21.2956,21.4129,2146700.0],["2019-12-27",21.4967,21.6224,21.237,21.3543,2555900.0],["2019-12-30",21.4213,21.6978,21.3543,21.4716,2828500.0],["2019-12-31",21.2789,21.4799,21.0192,21.4716,3114100.0],["2020-01-02",21.5135,21.5553,21.2286,21.4548,4714900.0],["2020-01-03",21.7397,21.7732,21.2454,21.4799,3125700.0],["2020-01-06",21.547,21.6056,21.3291,21.3794,4248600.0],["2020-01-07",21.1616,21.3292,20.3657,21.0192,5493400.0],["2020-01-08",20.9605,21.17,20.7176,20.7511,5871700.0],["2020-01-09",20.8265,21.0276,20.5584,20.9773,3452800.0],["2020-01-10",20.9103,20.9438,20.7176,20.8265,3548700.0],["2020-01-13",20.8014,20.8014,20.3657,20.4495,6227500.0],["2020-01-14",20.106,20.1814,19.8631,20.1228,7147100.0],["2020-01-15",19.9301,20.0641,19.4442,19.5364,4815400.0],["2020-01-16",19.5866,19.8715,19.5531,19.6955,5742700.0],["2020-01-17",19.6285,19.9804,19.6034,19.7793,5454800.0],["2020-01-21",19.6704,19.6955,19.0002,19.0421,9750500.0],["2020-01-22",19.1342,19.5699,18.2965,19.0002,8477900.0],["2020-01-23",18.7321,19.3939,18.6902,19.2348,7188500.0],["2020-01-24",19.1426,19.3102,18.8913,19.151,5023600.0],["2020-01-27",18.0703,18.8159,18.0284,18.4724,5917000.0],["2020-01-28",18.5143,18.7154,18.2965,18.3468,5238800.0],["2020-01-29",18.4808,18.6232,17.9111,17.9949,5450300.0],["2020-01-30",17.752,18.7321,17.6933,18.7237,7351100.0],["2020-01-31",18.3521,18.4197,18.0565,18.293,5341300.0],["2020-02-03",18.217,18.445,18.0988,18.1663,4837000.0],["2020-02-04",18.4282,18.614,17.9045,17.9974,6352300.0],["2020-02-05",18.3184,18.5548,18.2086,18.4535,4678400.0],["2020-02-06",18.5464,18.8589,18.4535,18.7744,4529100.0],["2020-02-07",18.5633,19.0447,18.4788,18.9602,4115900.0],["2020-02-10",18.7998,18.8842,18.6055,18.7069,3184000.0],["2020-02-11",18.994,19.07,18.6731,18.6984,4126700.0],["2020-02-12",18.9349,19.0785,18.5042,18.7153,6027900.0],["2020-02-13",18.6731,18.7575,18.5548,18.6477,3625000.0],["2020-02-14",18.6308,18.7322,18.3944,18.5633,2657700.0],["2020-02-18",18.2086,18.2761,17.5836,17.6596,6982600.0],["2020-02-19",17.8285,17.8623,17.4569,17.5752,6735100.0],["2020-02-20",17.4823,17.7018,17.3133,17.4485,5011000.0],["2020-02-21",17.2796,17.3725,16.9502,17.3387,5956200.0],["2020-02-24",16.663,16.6968,16.1901,16.4519,8661100.0],["2020-02-25",16.6293,16.6377,15.6749,15.7256,8797800.0],["2020-02-26",15.8607,15.8607,14.9233,14.9993,11815200.0],["2020-02-27",14.6868,14.8641,14.0787,14.0787,10552800.0],["2020-02-28",13.5382,13.8507,13.2679,13.5889,28759000.0],["2020-03-02",13.8422,14.5179,13.4199,14.501,10606600.0],["2020-03-03",14.4756,14.6952,13.6818,13.9605,9925000.0],["2020-03-04",14.1969,14.6108,14.0196,14.5939,8520500.0],["2020-03-05",14.0703,14.3574,13.952,14.3236,9556400.0],["2020-03-06",13.8,14.0365,13.4791,13.5804,14904900.0],["2020-03-09",11.2579,12.4572,10.3458,10.5569,20122900.0],["2020-03-10",11.2157,11.6886,10.4471,11.6211,11374600.0],["2020-03-11",11.1143,11.2495,10.3711,10.7343,10754200.0],["2020-03-12",9.7968,10.1938,8.9354,9.0367,11140900.0],["2020-03-13",9.9911,10.7512,9.2056,10.7512,9728900.0],["2020-03-16",9.3492,10.5823,8.454,9.8053,14284800.0],["2020-03-17",10.0248,10.16,9.0283,9.5012,12478600.0],["2020-03-18",8.5638,9.2225,7.753,8.1922,12774000.0],["2020-03-19",8.2513,9.1972,7.7614,8.5638,9060500.0],["2020-03-20",8.606,8.9692,8.1077,8.4455,12003100.0],["2020-03-23",8.5384,8.5638,7.7023,7.8797,9820100.0],["2020-03-24",8.1668,9.5857,8.1668,9.5012,9503200.0],["2020-03-25",9.687,10.4556,8.8847,9.8137,5693500.0],["2020-03-26",9.9488,10.6667,9.7377,10.4725,5350800.0],["2020-03-27",9.9488,10.2867,9.7546,10.0333,6679100.0],["2020-03-30",9.7293,9.9573,9.0114,9.2563,11667500.0],["2020-03-31",9.4252,9.5603,8.6989,8.8678,10741600.0],["2020-04-01",8.5215,8.53,7.9726,8.2766,9627800.0],["2020-04-02",8.5891,9.4674,8.3611,8.7496,8703600.0],["2020-04-03",9.0198,9.1803,8.6567,8.7834,7730300.0],["2020-04-06",9.5181,10.008,9.1212,9.9235,7939400.0],["2020-04-07",10.6498,11.2326,10.3373,10.4809,8167800.0],["2020-04-08",10.9454,10.9792,10.4387,10.8947,4948800.0],["2020-04-09",11.5028,11.942,10.2444,10.861,7339500.0],["2020-04-13",11.2663,11.3677,10.6583,11.2241,7174300.0],["2020-04-14",11.1819,11.3846,10.7005,11.2748,5122800.0],["2020-04-15",10.5991,10.9539,10.3542,10.9032,6779700.0],["2020-04-16",10.9201,10.9285,10.4471,10.6329,6425100.0],["2020-04-17",10.4556,11.0299,10.4471,11.0045,7624800.0],["2020-04-20",10.2022,11.4521,10.1431,10.9623,5615600.0],["2020-04-21",10.5231,11.2326,10.4894,10.7681,6510900.0],["2020-04-22",11.4015,11.8069,10.2106,10.9707,11573000.0],["2020-04-23",11.1143,11.7393,10.937,11.4606,9172600.0],["2020-04-24",11.7562,12.018,11.2072,11.3339,6927500.0],["2020-04-27",11.0636,11.6548,10.7934,11.4859,5428400.0],["2020-04-28",11.8237,12.0433,11.4775,11.9927,5881300.0],["2020-04-29",12.4741,12.6007,12.0771,12.5078,6011200.0],["2020-04-30",12.3896,12.4909,11.6464,11.7815,6904300.0],["2020-05-01",11.469,11.7224,11.3677,11.5704,5571500.0],["2020-05-04",11.241,11.866,11.2241,11.7984,5112600.0],["2020-05-05",12.246,12.3643,11.4015,11.4859,5556200.0],["2020-05-06",11.4437,11.6042,10.9116,10.9201,5167500.0],["2020-05-07",11.2579,11.8829,11.2326,11.8406,6381300.0],["2020-05-08",12.1362,12.6852,11.942,12.6767,7740900.0],["2020-05-11",12.4572,12.5754,12.1531,12.3474,4734000.0],["2020-05-12",12.5078,12.6936,12.1109,12.3051,6059500.0],["2020-05-13",12.1109,12.2967,11.4437,11.4944,5050300.0],["2020-05-14",11.241,12.1024,11.0636,11.8237,4876600.0],["2020-05-15",11.7562,12.2376,11.5788,11.6211,5540400.0],["2020-05-18",12.2967,13.0821,12.1109,12.9554,4992000.0],["2020-05-19",12.6936,12.8119,12.2376,12.2545,4844100.0],["2020-05-20",12.6514,13.2764,12.4487,13.1835,4473400.0],["2020-05-21",13.2848,13.2848,12.7105,13.023,3607100.0],["2020-05-22",12.9034,12.9888,12.6128,12.9205,3346200.0],["2020-05-26",13.3734,13.8177,13.3306,13.681,4190400.0],["2020-05-27",13.9203,14.151,13.587,14.151,4719200.0],["2020-05-28",14.2108,14.2364,13.8775,14.0057,5899300.0],["2020-05-29",13.8519,14.2963,13.6981,14.1083,11849100.0],["2020-06-01",14.0997,14.3048,13.869,13.9544,4898700.0],["2020-06-02",13.9972,14.7833,13.9972,14.621,5434300.0],["2020-06-03",15.0568,15.1081,14.8004,14.809,4609800.0],["2020-06-04",14.6808,14.9457,14.4244,14.6552,6776100.0],["2020-06-05",15.5524,15.6122,14.9884,15.1679,9735700.0],["2020-06-08",16.1506,16.4924,15.8344,16.2873,9745200.0],["2020-06-09",15.672,15.9968,15.3901,15.954,7092600.0],["2020-06-10",15.5439,15.7148,14.7492,14.7492,6661400.0],["2020-06-11",13.6297,14.1168,13.2537,13.3563,7459200.0],["2020-06-12",14.0314,14.2792,13.2281,13.6212,5858500.0],["2020-06-15",12.8948,14.1424,12.8863,13.9715,7040400.0],["2020-06-16",14.7492,14.8602,14.057,14.3903,6417500.0],["2020-06-17",14.339,14.4415,13.7066,13.7579,7883100.0],["2020-06-18",13.6212,13.9288,13.4503,13.7665,7564300.0],["2020-06-19",14.2535,14.2535,13.1426,13.2366,14872700.0],["2020-06-22",13.0914,13.3221,13.0059,13.117,8578000.0],["2020-06-23",13.3221,13.5272,13.2025,13.2794,12063100.0],["2020-06-24",13.0316,13.0486,12.0232,12.2283,6794700.0],["2020-06-25",12.1514,12.7923,12.0574,12.7752,6040500.0],["2020-06-26",12.7068,12.7667,12.3821,12.5616,6852900.0],["2020-06-29",12.6128,12.8777,12.3907,12.6897,6746700.0],["2020-06-30",12.5274,13.2366,12.5103,13.1512,4992000.0],["2020-07-01",13.3306,13.6468,13.0486,13.1683,8575900.0],["2020-07-02",13.4503,13.7494,13.1426,13.1683,7851300.0],["2020-07-06",13.4417,13.681,13.0657,13.2537,6061800.0],["2020-07-07",13.0999,13.2537,12.9632,13.0059,5590200.0],["2020-07-08",13.0401,13.4246,13.0145,13.2623,5178800.0],["2020-07-09",13.2623,13.3392,12.4847,12.5188,4833900.0],["2020-07-10",12.4932,12.8948,12.4505,12.8607,2982600.0],["2020-07-13",13.0059,13.2196,12.6983,12.8692,4632000.0],["2020-07-14",12.8094,13.3563,12.6727,13.2965,5190200.0],["2020-07-15",13.6639,13.6981,13.2965,13.3306,5622600.0],["2020-07-16",13.0743,13.4076,12.9034,13.1512,3411000.0],["2020-07-17",13.2366,13.3306,13.0316,13.0486,4114400.0],["2020-07-20",13.023,13.117,12.6299,12.8607,5579700.0],["2020-07-21",13.1597,14.0057,13.0914,13.9374,6592200.0],["2020-07-22",13.6554,14.3988,13.5272,14.0655,9046600.0],["2020-07-23",14.1254,14.3561,13.7323,14.2621,7188400.0],["2020-07-24",14.3475,14.6808,13.963,13.9886,7759200.0],["2020-07-27",13.9972,14.0912,13.6383,13.9544,4360900.0],["2020-07-28",13.8092,13.9032,13.4759,13.5614,5209600.0],["2020-07-29",13.5357,13.587,12.8863,13.5101,8650000.0],["2020-07-30",13.1683,13.2708,12.6983,13.0999,8388100.0],["2020-07-31",12.8948,13.4076,12.8948,13.2366,15626000.0],["2020-08-03",13.117,13.5785,12.8607,13.3563,5234900.0],["2020-08-04",13.211,13.8604,13.211,13.8348,4369400.0],["2020-08-05",14.1424,14.5355,13.8604,14.3219,7066500.0],["2020-08-06",14.2621,14.3988,14.1168,14.3304,5187000.0],["2020-08-07",14.149,14.3304,13.9763,14.3132,5260100.0],["2020-08-10",14.3736,15.0388,14.3391,14.9092,6256600.0],["2020-08-11",15.151,15.3497,14.7883,14.8401,8010400.0],["2020-08-12",15.0992,15.2374,14.8746,15.1424,4979500.0],["2020-08-13",14.961,15.0474,14.7019,14.7883,4617500.0],["2020-08-14",14.65,14.9869,14.6241,14.8833,3826200.0],["2020-08-17",14.7537,14.7969,14.1058,14.3995,5647700.0],["2020-08-18",14.2872,14.6932,14.1663,14.2181,4490900.0],["2020-08-19",14.1404,14.3391,13.9849,14.1059,3556700.0],["2020-08-20",13.9417,13.9417,13.5617,13.5876,4620600.0],["2020-08-21",13.4753,13.5012,13.147,13.3457,4977800.0],["2020-08-24",13.3803,13.9504,13.3803,13.7431,3528500.0],["2020-08-25",13.9245,14.0281,13.5098,13.5185,3371100.0],["2020-08-26",13.4148,13.4666,12.9224,13.0002,5064800.0],["2020-08-27",13.0088,13.0866,12.6806,12.7238,6289900.0],["2020-08-28",12.767,12.8879,12.6547,12.7842,4372600.0],["2020-08-31",12.862,12.9052,12.1969,12.3351,8577900.0],["2020-09-01",12.145,12.2573,11.8859,11.9895,6092100.0],["2020-09-02",11.9636,12.2573,11.739,12.1882,7738400.0],["2020-09-03",12.5683,12.8274,12.3523,12.5683,11846000.0],["2020-09-04",12.7151,12.8879,12.4128,12.551,9650500.0],["2020-09-08",12.3091,12.3783,11.7563,12.0846,11612900.0],["2020-09-09",12.24,12.2832,11.9895,12.1969,6643800.0],["2020-09-10",12.1796,12.24,11.9032,11.9809,8190200.0],["2020-09-11",11.9982,12.0673,11.7045,12.05,6885800.0],["2020-09-14",12.0155,12.7929,11.7822,12.6374,8095600.0],["2020-09-15",12.646,12.8965,12.5683,12.7065,7440200.0],["2020-09-16",12.741,13.1643,12.5683,12.9656,9027300.0],["2020-09-17",12.7842,13.1729,12.5078,13.1211,7666900.0],["2020-09-18",12.9743,13.4839,12.9656,13.1038,8862200.0],["2020-09-21",12.7583,12.7929,12.2055,12.3783,6700300.0],["2020-09-22",12.4646,12.5942,12.2832,12.4387,4559500.0],["2020-09-23",12.4301,12.5165,11.6613,11.6872,6465300.0],["2020-09-24",11.5317,11.7563,11.3158,11.5058,6886500.0],["2020-09-25",11.3331,11.4453,11.238,11.3417,6254000.0],["2020-09-28",11.6008,11.8168,11.5317,11.6354,5526200.0],["2020-09-29",11.6008,11.7304,11.1948,11.3417,4779800.0],["2020-09-30",11.3762,11.6959,11.359,11.4799,5729800.0],["2020-10-01",11.2294,11.3762,10.858,11.0221,5442600.0],["2020-10-02",10.6161,11.1085,10.4779,10.9271,5973200.0],["2020-10-05",11.1085,11.2899,11.0221,11.1948,6843500.0],["2020-10-06",11.4281,11.4972,11.0048,11.0221,6223300.0],["2020-10-07",11.0653,11.2553,10.8839,11.2035,5242000.0],["2020-10-08",11.359,11.5922,11.2294,11.5576,5671100.0],["2020-10-09",11.5922,11.7563,11.3244,11.4022,4379900.0],["2020-10-12",11.3417,11.4194,11.143,11.3417,4825100.0],["2020-10-13",11.2726,11.3071,11.0048,11.1085,6947900.0],["2020-10-14",11.1171,11.7822,11.0653,11.359,8812800.0],["2020-10-15",11.1344,11.7045,11.0826,11.6181,7062800.0],["2020-10-16",11.5145,11.6267,11.3331,11.3503,7910100.0],["2020-10-19",11.5576,11.7736,11.2985,11.3244,7471900.0],["2020-10-20",11.5231,11.8427,11.4713,11.7736,9800400.0],["2020-10-21",11.5749,12.3869,11.4713,12.1277,10954300.0],["2020-10-22",12.24,12.5424,12.0673,12.4905,7498200.0],["2020-10-23",12.6028,12.6806,12.145,12.3437,6998400.0],["2020-10-26",12.145,12.145,11.8341,12.0068,4193400.0],["2020-10-27",11.9463,12.2746,11.765,12.24,5904800.0],["2020-10-28",11.9032,12.1191,11.765,11.8341,9975300.0],["2020-10-29",11.6613,12.4042,11.5404,12.3955,9574800.0],["2020-10-30",12.3178,12.7756,12.2487,12.7583,10456400.0],["2020-11-02",12.957,13.7603,12.7842,13.5703,10397600.0],["2020-11-03",13.8035,13.9676,13.4666,13.7171,8610800.0],["2020-11-04",13.5962,13.864,13.1643,13.5271,7658400.0],["2020-11-05",13.4666,13.8122,13.4321,13.5876,6399700.0],["2020-11-06",13.5614,13.9284,13.4215,13.605,7022600.0],["2020-11-09",15.2128,16.1128,14.7847,15.44,14116800.0],["2020-11-10",15.4662,15.9206,14.9157,15.3789,9989900.0],["2020-11-11",15.5973,15.641,15.0031,15.3439,5727700.0],["2020-11-12",15.0468,15.3002,14.8109,15.073,7570400.0],["2020-11-13",15.3002,15.676,15.1866,15.6148,4629500.0],["2020-11-16",16.3138,16.6808,15.8857,16.4187,8335200.0],["2020-11-17",16.1129,16.9517,16.008,16.8294,11196400.0],["2020-11-18",16.9167,16.9167,16.2264,16.2352,8241800.0],["2020-11-19",16.0692,16.2352,15.7371,15.9993,9324300.0],["2020-11-20",15.8682,15.9643,15.7109,15.9119,7444500.0],["2020-11-23",16.1565,16.943,16.0167,16.8294,8670200.0],["2020-11-24",17.476,17.843,17.2138,17.7032,8996500.0],["2020-11-25",17.31,17.3886,17.0303,17.2837,8643700.0],["2020-11-27",17.2401,17.3449,17.1265,17.2837,2415200.0],["2020-11-30",17.0566,17.2138,16.34,16.3575,12001800.0],["2020-12-01",16.943,17.0566,16.7332,16.8032,6500100.0],["2020-12-02",16.6371,17.4847,16.5235,17.1876,6720200.0],["2020-12-03",17.3624,18.0177,17.2051,17.843,6883700.0],["2020-12-04",18.1925,19.0401,18.1226,19.0401,11665500.0],["2020-12-07",18.8391,19.2847,18.6643,19.241,7006700.0],["2020-12-08",18.8391,19.643,18.7954,19.5906,6728100.0],["2020-12-09",19.7915,20.3508,19.5731,19.8614,7427000.0],["2020-12-10",19.5119,20.5255,19.442,20.2022,5463800.0],["2020-12-11",19.9663,20.1411,19.5906,19.809,6101800.0],["2020-12-14",20.0537,20.0974,18.8216,18.944,8371500.0],["2020-12-15",19.0226,19.3896,18.7692,19.2323,6023300.0],["2020-12-16",19.0925,19.0925,18.5158,18.7867,5950600.0],["2020-12-17",18.9352,19.1012,18.4721,18.7867,4765600.0],["2020-12-18",18.708,18.944,18.2886,18.4983,12639200.0],["2020-12-21",17.7381,18.7168,17.7294,18.5682,5381800.0],["2020-12-22",18.542,18.8915,18.4459,18.5158,5431400.0],["2020-12-23",18.6818,18.8653,18.3847,18.4634,3898600.0],["2020-12-24",18.5245,18.5595,18.2187,18.3585,1213400.0],["2020-12-28",18.5158,18.5158,18.1313,18.2449,3207900.0],["2020-12-29",18.4372,18.542,18.009,18.1313,3775200.0],["2020-12-30",18.1226,18.6381,18.1138,18.5333,3582200.0],["2020-12-31",18.4983,18.4983,18.1401,18.2187,2799300.0],["2021-01-04",18.542,18.7779,18.1925,18.3673,4973500.0],["2021-01-05",18.6643,19.2673,18.5595,18.577,7773900.0],["2021-01-06",18.9876,19.6255,18.7692,19.3634,8205500.0],["2021-01-07",19.4071,19.8614,19.4071,19.809,5536700.0],["2021-01-08",19.9139,20.0187,19.4508,19.6343,5298400.0],["2021-01-11",19.0488,19.8527,18.8391,19.7915,4140000.0],["2021-01-12",19.9488,20.5343,19.809,20.1323,5394600.0],["2021-01-13",20.0974,20.2983,19.7828,20.0974,4843400.0],["2021-01-14",20.176,21.0061,20.1323,20.7178,7846000.0],["2021-01-15",20.2372,20.4294,19.5469,19.9838,6391600.0],["2021-01-19",20.1061,20.2022,19.7479,19.9838,12059900.0],["2021-01-20",20.1498,20.2197,19.6954,20.0013,7008500.0],["2021-01-21",19.5993,20.8663,19.3809,19.7042,10725400.0],["2021-01-22",19.3809,19.5556,18.944,19.3721,7016000.0],["2021-01-25",19.1449,19.1449,18.0964,18.3935,8287300.0],["2021-01-26",18.6818,18.9702,17.9478,18.009,7515700.0],["2021-01-27",17.7905,18.4808,17.1789,17.8342,7279200.0],["2021-01-28",18.0789,18.1663,17.5546,18.0003,5261100.0],["2021-01-29",17.808,18.1838,17.4148,17.5546,7079100.0],["2021-02-01",17.7993,17.9129,17.4323,17.7469,3956500.0],["2021-02-02",18.1838,18.3323,17.7469,17.8168,4098500.0],["2021-02-03",17.8342,18.7517,17.8342,18.6993,4688300.0],["2021-02-04",18.7867,19.5556,18.5158,19.5381,7338200.0],["2021-02-05",19.9051,19.9401,19.1187,19.2935,4783200.0],["2021-02-08",19.5313,20.104,19.4609,19.8661,4331200.0],["2021-02-09",19.6899,19.8397,19.4521,19.6194,4252400.0],["2021-02-10",19.7428,20.3154,19.5578,20.2714,6245200.0],["2021-02-11",20.104,20.1304,19.3992,19.8485,5500600.0],["2021-02-12",19.6723,20.1216,19.5842,19.9983,4895800.0],["2021-02-16",20.4299,20.8,20.3066,20.4652,7240700.0],["2021-02-17",20.6238,20.8088,20.4211,20.7471,5462700.0],["2021-02-18",20.6678,20.6854,20.289,20.333,5053000.0],["2021-02-19",20.3242,20.844,20.3242,20.6149,4616800.0],["2021-02-22",20.6414,21.7074,20.4828,21.2581,6767800.0],["2021-02-23",21.3285,21.5312,20.5004,21.0643,6420700.0],["2021-02-24",21.1435,22.3064,21.0907,22.1567,7150300.0],["2021-02-25",22.4298,22.5883,21.5224,21.7867,6680300.0],["2021-02-26",21.4431,21.7867,20.703,21.5664,10833100.0],["2021-03-01",21.8043,22.4122,21.725,22.0069,11466200.0],["2021-03-02",21.91,22.3769,21.3814,21.4695,10530300.0],["2021-03-03",21.6281,21.7778,21.399,21.5488,11263200.0],["2021-03-04",21.4871,21.7514,20.2626,21.17,12831900.0],["2021-03-05",21.5928,21.8307,19.8661,21.4519,13361500.0],["2021-03-08",21.584,21.6281,20.7559,21.4343,9542700.0],["2021-03-09",21.3462,21.7778,20.8528,21.0995,8403400.0],["2021-03-10",21.0642,21.6016,20.9673,21.4783,7699500.0],["2021-03-11",21.4959,21.9452,21.2493,21.2845,8986000.0],["2021-03-12",21.3814,21.5312,21.1788,21.4695,7763100.0],["2021-03-15",21.6545,21.8924,21.2228,21.3374,5931300.0],["2021-03-16",20.9233,21.1347,20.2537,20.2802,9156300.0],["2021-03-17",20.1921,21.17,20.1568,21.1259,9413100.0],["2021-03-18",20.985,21.4607,20.0864,20.2449,9264800.0],["2021-03-19",19.9366,20.4828,19.6987,19.9278,21924200.0],["2021-03-22",19.7692,19.8837,19.3904,19.6547,9762600.0],["2021-03-23",19.3023,19.593,18.9587,19.1085,8149000.0],["2021-03-24",19.3816,19.6018,19.2847,19.4432,7478900.0],["2021-03-25",19.0644,19.179,18.2451,18.9675,9500900.0],["2021-03-26",19.3375,19.6987,19.1525,19.6811,6041200.0],["2021-03-29",19.549,19.8573,19.3023,19.5225,6771200.0],["2021-03-30",19.267,19.593,19.082,19.1437,5138800.0],["2021-03-31",19.1173,19.2318,18.9147,19.038,5308500.0],["2021-04-01",19.0468,19.1437,18.6151,19.1437,9454000.0],["2021-04-05",19.1437,19.1437,18.6592,18.8618,5387800.0],["2021-04-06",18.9323,19.2582,18.6944,18.7208,8315300.0],["2021-04-07",18.7913,19.0997,18.6327,18.8794,6556900.0],["2021-04-08",18.6327,18.7208,17.8663,18.2451,13464400.0],["2021-04-09",18.2715,18.2804,17.4963,17.7165,11896400.0],["2021-04-12",17.9103,18.0425,17.5579,17.6989,8244000.0],["2021-04-13",17.5051,17.8046,17.3377,17.5139,8779000.0],["2021-04-14",17.6901,18.2627,17.6725,17.928,10735900.0],["2021-04-15",17.8839,17.9456,17.4434,17.5315,7231000.0],["2021-04-16",17.7165,17.8575,17.4963,17.7077,7861500.0],["2021-04-19",17.9544,18.0689,17.5756,17.646,6892800.0],["2021-04-20",17.4522,17.5844,16.9589,17.1879,13491800.0],["2021-04-21",16.721,17.276,16.5184,17.2232,11208100.0],["2021-04-22",17.2056,17.7077,17.2056,17.461,9291700.0],["2021-04-23",17.4875,17.8222,17.276,17.6284,8240500.0],["2021-04-26",17.8046,17.9808,17.6372,17.743,8211100.0],["2021-04-27",17.9103,17.928,17.2408,17.5491,8295100.0],["2021-04-28",17.6989,18.0072,17.5756,17.8399,9709500.0],["2021-04-29",18.0337,18.1923,17.6989,18.0953,12228000.0],["2021-04-30",17.8399,18.2451,17.6813,17.6901,11436600.0],["2021-05-03",18.1306,19.3375,18.0953,19.1085,10171700.0],["2021-05-04",19.1437,19.408,18.9587,19.0028,10941900.0],["2021-05-05",19.2847,20.0159,19.1261,19.9102,17918100.0],["2021-05-06",20.1921,20.3595,19.7428,20.3242,10928300.0],["2021-05-07",19.9014,21.8131,19.9014,21.6986,15966400.0],["2021-05-10",21.7074,22.2271,21.6633,21.6986,12150300.0],["2021-05-11",21.17,22.2976,21.17,21.8571,13119300.0],["2021-05-12",21.9717,22.2271,21.0642,21.1171,11932700.0],["2021-05-13",20.9938,21.8836,20.7471,21.4519,13209800.0],["2021-05-14",21.6193,22.2271,21.6105,22.1126,7097800.0],["2021-05-17",21.91,23.2491,21.91,23.1786,7559700.0],["2021-05-18",23.2579,23.4077,22.6853,22.7381,8940600.0],["2021-05-19",22.3329,22.4562,21.6545,22.2271,8870400.0],["2021-05-20",22.1126,22.4386,21.769,22.3681,6086400.0],["2021-05-21",22.4826,22.606,22.1743,22.5002,6377900.0],["2021-05-24",22.6688,22.7043,22.2341,22.3139,6439100.0],["2021-05-25",22.1808,22.3317,21.3646,21.4178,8973000.0],["2021-05-26",21.3557,21.684,21.2138,21.4444,10776500.0],["2021-05-27",21.6574,22.0034,21.5332,21.5953,14682000.0],["2021-05-28",21.6041,21.7195,21.3646,21.6485,5327200.0],["2021-06-01",22.1631,22.7842,22.03,22.6422,6747800.0],["2021-06-02",22.7664,23.4318,22.447,23.3076,10875200.0],["2021-06-03",23.1657,23.3165,22.8285,22.9439,9880900.0],["2021-06-04",23.1036,23.2189,22.3938,23.0858,9386500.0],["2021-06-07",23.1302,23.2544,22.864,23.0148,6010300.0],["2021-06-08",22.7664,23.0947,22.5801,23.0237,5380600.0],["2021-06-09",23.1479,23.21,22.8995,22.8995,6734300.0],["2021-06-10",23.1657,23.2721,22.243,22.6333,5495300.0],["2021-06-11",22.8285,23.0681,22.6422,22.9882,5336400.0],["2021-06-14",22.864,22.8818,21.7461,21.9502,12729100.0],["2021-06-15",21.9768,22.3228,21.9413,22.1365,6793200.0],["2021-06-16",22.0566,22.2784,21.7106,21.9147,5751800.0],["2021-06-17",21.9235,22.0034,20.8145,21.2759,9587500.0],["2021-06-18",20.5395,20.8855,20.1136,20.1136,15598600.0],["2021-06-21",20.362,21.2404,20.362,21.1517,7037000.0],["2021-06-22",21.0274,21.2936,20.85,21.196,4707500.0],["2021-06-23",21.2936,21.5332,20.6193,20.6992,8607700.0],["2021-06-24",20.8944,20.9742,20.6459,20.8944,5500000.0],["2021-06-25",20.8766,21.0097,20.6282,20.8944,6949300.0],["2021-06-28",20.8322,20.8944,19.9716,20.0958,6832200.0],["2021-06-29",20.2822,20.4685,20.0958,20.1225,4428400.0],["2021-06-30",20.2289,20.5306,20.0958,20.291,5793900.0],["2021-07-01",20.8145,21.0807,20.6725,20.8855,7101700.0],["2021-07-02",20.6548,20.9653,20.3886,20.8944,8048600.0],["2021-07-06",20.85,20.8766,19.7942,19.8829,11507900.0],["2021-07-07",19.741,20.1579,19.4215,19.7498,6672500.0],["2021-07-08",19.3594,19.8031,19.2707,19.4925,6812900.0],["2021-07-09",19.8829,20.2644,19.6522,20.1668,5645400.0],["2021-07-12",19.945,20.5306,19.6966,20.4241,6280300.0],["2021-07-13",20.2201,20.3176,19.8031,19.8474,6424500.0],["2021-07-14",20.0692,20.2467,19.0933,19.2264,5889000.0],["2021-07-15",18.9424,19.3772,18.7561,18.8271,5717000.0],["2021-07-16",19.0489,19.0489,18.1262,18.277,5716600.0],["2021-07-19",17.7092,17.8689,17.1857,17.4341,9150800.0],["2021-07-20",17.3188,17.9487,17.1236,17.7802,9298200.0],["2021-07-21",18.277,18.3835,17.0615,17.9487,14733900.0],["2021-07-22",17.9487,18.0197,17.3809,17.6382,9036000.0],["2021-07-23",17.7447,18.1351,17.5672,17.931,12320700.0],["2021-07-26",17.9931,18.6319,17.931,18.5343,10035200.0],["2021-07-27",18.2859,18.5077,18.1084,18.3391,8094200.0],["2021-07-28",18.4012,18.8182,18.1262,18.6319,8987000.0],["2021-07-29",18.8448,19.1199,18.6851,18.7916,5337600.0],["2021-07-30",18.6763,19.2885,18.6497,18.8448,11243900.0],["2021-08-02",18.8715,19.4393,18.4012,18.5077,8021100.0],["2021-08-03",18.5166,18.9158,18.0996,18.907,4987700.0],["2021-08-04",18.5432,18.7916,18.2859,18.3036,6517200.0],["2021-08-05",18.4722,18.623,18.1084,18.5077,4565600.0],["2021-08-06",18.7561,18.9247,18.4899,18.8005,6393300.0],["2021-08-09",18.4962,19.0242,18.2725,18.8721,8412600.0],["2021-08-10",18.9884,19.3463,18.881,19.1137,5117700.0],["2021-08-11",19.0421,19.3732,18.7557,19.2479,3795000.0],["2021-08-12",19.23,19.4179,18.7915,19.1047,3606500.0],["2021-08-13",19.1584,19.6058,18.9794,19.3821,6768900.0],["2021-08-16",19.0779,19.1763,18.7826,19.0421,5816900.0],["2021-08-17",19.2926,19.5342,18.8721,19.1405,6558400.0],["2021-08-18",19.1674,19.6058,18.9079,18.9526,5460100.0],["2021-08-19",18.6215,18.6752,17.7535,18.0667,8616600.0],["2021-08-20",17.8341,18.4604,17.7625,18.2815,9542600.0],["2021-08-23",18.7647,19.3732,18.7378,19.2568,7157000.0],["2021-08-24",19.4537,19.9638,19.4,19.8564,6738500.0],["2021-08-25",19.8564,20.1606,19.6864,20.0085,5003700.0],["2021-08-26",19.8653,20.1248,19.7848,19.9548,7989200.0],["2021-08-27",20.1785,20.8139,20.1785,20.6438,6249800.0],["2021-08-30",20.7691,20.8676,20.3664,20.4022,4520300.0],["2021-08-31",20.3217,20.5723,20.2859,20.3843,7632600.0],["2021-09-01",20.3128,20.4559,20.0711,20.1338,4302700.0],["2021-09-02",20.3485,20.9928,20.277,20.8944,5143400.0],["2021-09-03",20.8586,21.1092,20.6528,20.7244,3041100.0],["2021-09-07",20.6259,20.9302,20.3933,20.5991,5624200.0],["2021-09-08",20.7333,20.8407,20.2412,20.3217,4514200.0],["2021-09-09",20.3396,21.306,20.2949,21.0376,7831200.0],["2021-09-10",21.3418,21.5745,21.1092,21.3508,7367800.0],["2021-09-13",21.7266,22.0308,21.6461,21.825,7840700.0],["2021-09-14",22.0219,22.0577,21.5745,21.7803,7745400.0],["2021-09-15",22.0219,22.8004,21.8877,22.4872,13137400.0],["2021-09-16",22.3082,22.5409,21.5834,21.825,8721700.0],["2021-09-17",21.7355,21.7892,21.306,21.4223,30925500.0],["2021-09-20",20.5991,20.8497,20.1696,20.4738,10931700.0],["2021-09-21",20.6886,20.9481,20.3575,20.796,10417300.0],["2021-09-22",21.2971,21.5655,20.9481,20.9749,8430700.0],["2021-09-23",21.0286,21.7982,20.9123,21.5118,10449200.0],["2021-09-24",21.2971,21.834,21.2165,21.6729,6938300.0],["2021-09-27",22.183,22.5319,22.1382,22.2993,10096300.0],["2021-09-28",22.5677,23.1494,22.183,22.2993,11749600.0],["2021-09-29",22.2814,22.702,22.0577,22.4156,8202800.0],["2021-09-30",22.1919,22.4872,21.9682,22.1293,9607600.0],["2021-10-01",22.2993,22.6393,22.0219,22.5319,7791100.0],["2021-10-04",22.6662,23.1046,22.5677,22.7735,11063100.0],["2021-10-05",23.0599,23.221,22.3977,22.6751,7280700.0],["2021-10-06",22.2545,22.3977,21.4939,22.174,12159400.0],["2021-10-07",22.2277,22.5767,21.9771,22.183,9940400.0],["2021-10-08",22.3619,22.7199,22.2009,22.5856,7635600.0],["2021-10-11",22.7467,23.3015,22.6214,22.7735,8780200.0],["2021-10-12",22.7109,23.1494,22.4783,23.042,10808200.0],["2021-10-13",22.7288,23.6057,22.7288,23.4894,10051700.0],["2021-10-14",23.74,24.0174,23.4805,24.0084,8306400.0],["2021-10-15",24.3485,24.7511,23.9279,24.0621,13012700.0],["2021-10-18",24.3574,24.3574,23.8205,24.1248,12523600.0],["2021-10-19",24.259,24.3127,23.7668,24.0442,12608000.0],["2021-10-20",23.8742,23.8742,22.1114,22.6841,23532100.0],["2021-10-21",22.6214,22.6483,21.4313,21.7176,17613600.0],["2021-10-22",21.6371,22.174,21.6192,22.0487,10298300.0],["2021-10-25",22.3619,22.5677,22.004,22.514,15603000.0],["2021-10-26",22.6483,23.3194,22.6035,22.9883,13011800.0],["2021-10-27",22.693,22.8451,22.2546,22.3798,9178800.0],["2021-10-28",22.2545,22.7109,22.2366,22.702,8114500.0],["2021-10-29",22.693,22.702,22.344,22.4425,8744700.0],["2021-11-01",22.6498,23.2987,22.6317,23.2626,6731300.0],["2021-11-02",23.1725,23.3618,22.9742,23.3438,9127100.0],["2021-11-03",22.8841,23.515,22.812,22.83,7575000.0],["2021-11-04",23.1815,23.3618,22.3433,22.4785,9392800.0],["2021-11-05",22.785,22.9382,22.3433,22.3523,6758600.0],["2021-11-08",22.4965,22.7129,21.9828,22.4425,8347100.0],["2021-11-09",22.4605,22.803,22.091,22.785,7184400.0],["2021-11-10",22.5416,22.821,21.6223,21.7034,7531700.0],["2021-11-11",21.7575,22.0008,21.6944,21.9377,4447100.0],["2021-11-12",21.7935,22.1991,21.7034,21.9558,5480500.0],["2021-11-15",22.0369,22.3343,21.7124,22.2892,6228400.0],["2021-11-16",22.4064,23.0373,22.1901,22.7309,7896900.0],["2021-11-17",22.4334,22.6588,21.8746,21.9377,8713000.0],["2021-11-18",21.9558,22.0639,21.2888,21.5682,6362500.0],["2021-11-19",20.9283,21.2167,20.2162,20.3244,9780700.0],["2021-11-22",20.3514,20.6218,20.0991,20.4145,8980300.0],["2021-11-23",20.757,21.4961,20.5948,21.415,9700000.0],["2021-11-24",21.0815,22.145,21.0274,21.7394,8001300.0],["2021-11-26",20.4866,20.8922,20.2703,20.7841,7881300.0],["2021-11-29",21.3248,21.451,20.8472,21.2077,11140400.0],["2021-11-30",20.9283,21.1987,20.5768,21.0364,31133200.0],["2021-12-01",21.8476,22.1991,21.0905,21.1085,9814200.0],["2021-12-02",21.2437,21.8206,21.0905,21.6313,9414700.0],["2021-12-03",21.9017,21.9918,21.3879,21.5772,7949500.0],["2021-12-06",21.8566,22.5506,21.8566,22.0098,7015500.0],["2021-12-07",22.2532,22.5596,22.136,22.4244,8147500.0],["2021-12-08",22.794,22.794,22.3794,22.4875,5565700.0],["2021-12-09",22.1721,22.4965,22.0729,22.4154,4315100.0],["2021-12-10",22.4064,23.0103,22.4064,22.9292,5996700.0],["2021-12-13",22.794,23.0103,22.0098,22.136,7927000.0],["2021-12-14",21.9918,22.2892,21.6313,21.7034,8449600.0],["2021-12-15",21.7214,21.7665,20.5948,21.4781,8881200.0],["2021-12-16",22.0279,22.3343,21.7034,21.8746,7545500.0],["2021-12-17",21.46,21.6764,20.757,21.3429,19815400.0],["2021-12-20",20.721,20.9914,20.5227,20.7931,7535000.0],["2021-12-21",21.1356,21.5321,21.0635,21.442,6491900.0],["2021-12-22",21.406,21.6042,21.1266,21.5592,3421900.0],["2021-12-23",21.7034,21.9738,21.5952,21.8296,3146600.0],["2021-12-27",21.6764,22.1991,21.3699,22.1901,3437300.0],["2021-12-28",22.2442,22.3343,21.9287,22.154,3180000.0],["2021-12-29",22.1,22.1631,21.7935,21.8746,4302800.0],["2021-12-30",21.7665,21.9558,21.5051,21.5862,3986500.0],["2021-12-31",21.4691,21.7485,21.406,21.6854,3861300.0],["2022-01-03",21.7214,22.5957,21.7214,22.5686,4790600.0],["2022-01-04",22.8751,23.3798,22.803,23.0644,7798700.0],["2022-01-05",23.4429,23.6232,23.0914,23.1455,7700300.0],["2022-01-06",23.7674,23.9657,23.0553,23.3888,5841900.0],["2022-01-07",23.4339,23.6051,23.2626,23.5421,6915200.0],["2022-01-10",23.5421,23.6682,23.0193,23.497,9974100.0],["2022-01-11",23.6863,24.3803,23.5601,24.2991,9988300.0],["2022-01-12",24.4884,24.5425,23.8755,24.0918,8317900.0],["2022-01-13",23.8034,24.3352,23.5961,23.6772,9390700.0],["2022-01-14",23.5871,24.8309,23.4699,24.7498,12025900.0],["2022-01-18",25.0292,25.0923,23.8936,24.1549,10407500.0],["2022-01-19",24.4343,24.4974,23.6502,23.6953,10458900.0],["2022-01-20",24.6056,25.1283,23.9837,24.0828,12793300.0],["2022-01-21",23.8846,24.9301,23.7043,24.5515,15878200.0],["2022-01-24",24.0468,24.4343,23.0013,24.3983,11878600.0],["2022-01-25",24.2901,25.3807,23.3257,25.1734,13512800.0],["2022-01-26",25.3356,25.579,24.4524,24.8039,12946600.0],["2022-01-27",25.4618,25.597,24.0378,24.6056,11477600.0],["2022-01-28",24.4163,24.8219,23.8665,24.4794,8108400.0],["2022-01-31",23.9026,25.0382,23.8936,24.7318,11173000.0],["2022-02-01",24.3532,25.1374,24.1099,24.7859,8566100.0],["2022-02-02",24.5064,24.7498,24.0468,24.218,9553200.0],["2022-02-03",24.2541,24.3172,23.6232,23.7584,8933900.0],["2022-02-04",23.9036,24.4481,23.8219,24.1304,7713700.0],["2022-02-07",24.1123,25.3102,24.0306,24.9835,9541200.0],["2022-02-08",24.9835,25.0924,24.2847,24.8292,5726900.0],["2022-02-09",24.8927,25.5643,24.7929,25.0924,7297500.0],["2022-02-10",24.9109,25.646,24.7022,24.9018,7381200.0],["2022-02-11",25.1105,26.5716,24.9926,26.4446,10092400.0],["2022-02-14",26.2177,26.4809,25.5461,25.9001,7327300.0],["2022-02-15",25.2557,26.1632,25.1015,26.1269,6366200.0],["2022-02-16",26.3175,27.3248,26.3175,26.9618,10323200.0],["2022-02-17",26.8711,27.107,26.5807,26.7077,5502400.0],["2022-02-18",26.3357,26.8439,26.0543,26.4173,5039000.0],["2022-02-22",26.9981,27.1978,25.7821,25.9545,15255900.0],["2022-02-23",25.9817,26.7077,25.8002,26.3629,7211700.0],["2022-02-24",26.7259,26.7803,25.3193,26.0634,11866300.0],["2022-02-25",26.2268,26.862,25.9545,26.7713,7092200.0],["2022-02-28",26.5444,26.9346,26.2449,26.6624,11034200.0],["2022-03-01",26.8711,27.0254,25.1559,25.7186,12167200.0],["2022-03-02",26.3538,27.8149,26.3447,27.5789,11545600.0],["2022-03-03",27.1706,28.4774,27.1706,28.3231,13542800.0],["2022-03-04",27.9964,30.2016,27.9238,30.1472,14323100.0],["2022-03-07",30.129,32.5974,30.129,31.5629,19497500.0],["2022-03-08",31.9985,33.5049,31.0093,31.581,22307600.0],["2022-03-09",30.7643,31.5992,29.7116,30.6826,21479200.0],["2022-03-10",30.8006,33.4868,30.7915,33.3416,13964300.0],["2022-03-11",32.7154,34.8571,32.7154,34.1583,15390700.0],["2022-03-14",33.278,34.0131,32.9241,33.5594,12763500.0],["2022-03-15",32.189,32.9241,31.2906,31.6445,14491500.0],["2022-03-16",31.4993,31.7353,29.5664,30.5374,20716500.0],["2022-03-17",31.0819,31.9531,30.7824,31.7444,15890200.0],["2022-03-18",31.4721,32.2616,31.4177,32.0257,24795600.0],["2022-03-21",32.6791,33.6955,32.5702,32.8697,19941400.0],["2022-03-22",32.8152,33.5412,32.5793,33.1601,16908500.0],["2022-03-23",33.5775,34.5667,33.3143,34.1129,15181200.0],["2022-03-24",34.0222,36.1004,33.9587,34.7482,13293800.0],["2022-03-25",34.4215,35.1566,34.4215,35.1384,11991900.0],["2022-03-28",34.4124,34.4306,33.3416,33.5775,7384500.0],["2022-03-29",32.8515,33.3234,31.9168,33.278,13403000.0],["2022-03-30",33.8589,34.0857,33.2236,33.8951,9134100.0],["2022-03-31",33.6229,34.2763,32.7608,33.0421,11010200.0],["2022-04-01",33.3053,33.759,32.7698,33.0512,8558800.0],["2022-04-04",33.2962,33.3869,32.4885,33.0602,8290000.0],["2022-04-05",33.033,33.8498,32.0711,32.2344,12705300.0],["2022-04-06",32.5611,33.0239,32.0257,32.4159,8523600.0],["2022-04-07",32.3796,32.8697,31.8351,32.7789,9536200.0],["2022-04-08",32.9513,34.122,32.9241,34.0494,12765800.0],["2022-04-11",33.3234,33.7409,33.033,33.0965,7655500.0],["2022-04-12",33.151,33.7318,32.7154,32.9604,8028100.0],["2022-04-13",33.4595,33.8679,32.7245,33.7772,6849800.0],["2022-04-14",33.4142,34.1583,33.3688,33.8407,6853500.0],["2022-04-18",34.122,34.4034,33.7318,33.9678,10120500.0],["2022-04-19",33.7046,34.1674,33.1328,33.3416,10264000.0],["2022-04-20",32.6428,33.0058,29.766,32.062,23404100.0],["2022-04-21",32.2616,32.3524,29.2941,29.8658,19153700.0],["2022-04-22",29.5845,30.8732,29.0582,29.2215,12918100.0],["2022-04-25",28.1144,28.4138,26.735,27.8966,16705400.0],["2022-04-26",28.2414,29.6117,28.1507,28.4501,17393700.0],["2022-04-27",28.55,28.9946,28.0145,28.3866,9187900.0],["2022-04-28",28.5863,29.403,28.0055,29.0128,11759100.0],["2022-04-29",29.0582,29.2397,27.9692,28.1507,13335200.0],["2022-05-02",27.8966,28.4592,27.4428,28.0508,8737800.0],["2022-05-03",27.8875,28.7678,27.7695,28.5863,9766500.0],["2022-05-04",29.2124,29.9112,28.2051,29.8023,11857600.0],["2022-05-05",29.8749,30.0473,28.3322,29.0582,9915500.0],["2022-05-06",29.2487,29.5482,28.6498,29.158,6917500.0],["2022-05-09",28.7224,28.7224,27.1978,27.2704,13366300.0],["2022-05-10",27.5517,28.5681,27.3067,27.9692,8439300.0],["2022-05-11",28.6044,29.7479,28.3594,29.4847,13027700.0],["2022-05-12",29.158,29.4212,28.0236,28.9583,12987100.0],["2022-05-13",29.4393,31.0365,29.3667,30.9549,9974900.0],["2022-05-16",30.737,31.7897,30.6826,31.699,8788800.0],["2022-05-17",32.2798,32.4431,31.6718,31.9077,9523700.0],["2022-05-18",32.1618,32.4159,30.9185,31.4358,7188600.0],["2022-05-19",30.7643,32.2798,30.6554,31.7353,7785600.0],["2022-05-20",32.0529,32.2798,30.8187,31.3542,9027700.0],["2022-05-23",31.7625,32.67,31.5447,32.4068,9358500.0],["2022-05-24",31.9531,33.0512,31.8533,32.9241,7961500.0],["2022-05-25",32.9967,33.1873,32.0801,32.4159,9187800.0],["2022-05-26",32.9695,33.9042,32.9241,33.6683,6687000.0],["2022-05-27",33.3126,34.1516,33.3126,33.9054,7577800.0],["2022-05-31",34.0969,34.6167,32.4828,32.8111,21917500.0],["2022-06-01",33.3126,34.4708,33.3126,34.1151,8349800.0],["2022-06-02",34.106,34.179,33.4768,33.6592,7678600.0],["2022-06-03",33.4403,34.644,33.3309,34.489,5939500.0],["2022-06-06",34.6532,34.8264,34.2245,34.3613,6681900.0],["2022-06-07",34.1425,34.5893,33.9692,34.3431,6771800.0],["2022-06-08",34.5437,35.255,34.1151,34.1881,7251700.0],["2022-06-09",33.7868,33.9783,32.8567,32.9023,8662800.0],["2022-06-10",32.3733,32.9752,31.7259,32.1271,9472000.0],["2022-06-13",31.2973,31.3611,29.9567,30.3671,13025700.0],["2022-06-14",31.2243,31.4614,29.6558,30.0297,9909100.0],["2022-06-15",30.2668,30.2668,28.5433,28.9445,13069200.0],["2022-06-16",28.1055,28.6071,27.2027,27.2574,14673200.0],["2022-06-17",27.2939,27.5401,26.309,27.3304,28201900.0],["2022-06-21",27.832,28.4703,27.5493,27.7955,10414000.0],["2022-06-22",26.382,27.2757,26.1996,26.92,11023900.0],["2022-06-23",26.9747,27.1754,25.6069,26.1358,11185300.0],["2022-06-24",26.227,26.7012,25.8804,25.9625,18456700.0],["2022-06-27",26.61,27.0386,26.2634,26.8471,6675400.0],["2022-06-28",27.3578,27.7772,26.9747,27.4216,6503700.0],["2022-06-29",27.5675,27.8411,26.6738,27.0203,8727700.0],["2022-06-30",26.61,27.6131,26.154,26.3273,8592500.0],["2022-07-01",26.5461,26.8288,25.5521,26.5279,5441400.0],["2022-07-05",25.616,26.2543,24.932,25.7163,10379000.0],["2022-07-06",25.3515,26.1905,24.4761,25.0779,8647100.0],["2022-07-07",25.9169,26.5735,25.8075,25.9625,6656400.0],["2022-07-08",26.3546,26.4367,25.6433,25.9625,5640500.0],["2022-07-11",25.4336,25.9443,25.3606,25.7163,5347700.0],["2022-07-12",24.9503,25.233,24.5764,25.0688,7188400.0],["2022-07-13",24.6585,25.1144,24.2846,24.4031,8540600.0],["2022-07-14",23.4729,24.0931,23.3453,24.0201,6392000.0],["2022-07-15",24.2937,24.5125,23.7283,24.3302,7010400.0],["2022-07-18",25.0688,25.16,24.6493,24.7679,6237500.0],["2022-07-19",24.8135,25.8166,24.5034,25.7345,8769100.0],["2022-07-20",23.1811,24.011,22.2236,23.6097,29797900.0],["2022-07-21",22.9623,23.0079,21.8224,22.7252,17634100.0],["2022-07-22",22.8437,23.2632,21.795,21.9592,10269700.0],["2022-07-25",22.2692,22.3604,21.8041,22.251,8569600.0],["2022-07-26",22.6157,22.7161,22.0047,22.1598,12965200.0],["2022-07-27",22.3239,22.9258,21.8041,22.8528,11933400.0],["2022-07-28",23.0261,23.2359,22.1142,22.7799,6618100.0],["2022-07-29",23.1629,23.473,22.6705,23.4274,12847400.0],["2022-08-01",23.2632,23.2632,22.4425,22.4881,10625100.0],["2022-08-02",22.5337,23.3818,22.5245,23.1811,6529400.0],["2022-08-03",23.5094,23.8651,22.8893,23.0079,8617400.0],["2022-08-04",22.9623,23.0717,21.5761,21.6217,13526200.0],["2022-08-05",21.4667,22.178,21.4029,21.9409,6764800.0],["2022-08-08",21.9869,22.4003,21.8398,22.2992,7643900.0],["2022-08-09",22.6116,22.7403,21.7939,21.9134,7346100.0],["2022-08-10",22.0236,22.5198,21.6928,22.3728,7516800.0],["2022-08-11",22.6668,23.5029,22.6668,23.2272,7721500.0],["2022-08-12",23.0894,23.9347,22.9424,23.898,6855600.0],["2022-08-15",22.777,23.264,22.7127,23.2456,5749400.0],["2022-08-16",23.4386,23.751,22.7219,23.0251,10857200.0],["2022-08-17",22.8138,23.1445,22.5014,22.7403,11387600.0],["2022-08-18",23.2089,23.5212,22.8781,22.9608,10401100.0],["2022-08-19",22.9057,23.264,22.6392,23.117,8615700.0],["2022-08-22",22.97,23.5121,22.6208,23.218,8429900.0],["2022-08-23",23.5948,24.5227,23.5856,23.9806,8780400.0],["2022-08-24",23.8245,24.4492,23.8061,24.3206,6576900.0],["2022-08-25",24.4401,24.6698,24.0909,24.486,6798700.0],["2022-08-26",24.5962,24.7708,23.6958,24.0082,7216800.0],["2022-08-29",23.9347,24.3022,23.751,24.1001,9403100.0],["2022-08-30",23.6039,23.6315,22.7862,23.0159,7639300.0],["2022-08-31",22.5106,23.4294,22.3452,23.2089,13351700.0],["2022-09-01",22.8689,23.0067,22.3728,22.6025,8670400.0],["2022-09-02",23.2456,23.5948,22.9057,23.2272,6103100.0],["2022-09-06",23.2456,23.4845,22.7127,22.8689,11101600.0],["2022-09-07",22.3452,22.4279,21.9317,22.3728,12209000.0],["2022-09-08",22.4187,22.483,21.8582,21.9501,11737200.0],["2022-09-09",22.4922,23.3099,22.3911,23.1997,8810900.0],["2022-09-12",23.6407,23.705,23.2272,23.3926,9306300.0],["2022-09-13",23.1629,23.9715,22.4187,22.5473,10450600.0],["2022-09-14",22.8689,23.6774,22.7127,23.3283,8974700.0],["2022-09-15",22.8138,22.9975,22.2533,22.3544,10941400.0],["2022-09-16",21.9317,22.1155,21.555,21.8674,35834500.0],["2022-09-19",21.3621,22.2717,21.1599,22.2166,12383700.0],["2022-09-20",22.1614,22.1614,20.8843,21.1324,9078600.0],["2022-09-21",21.5458,21.6837,21.0129,21.1508,8826100.0],["2022-09-22",21.5458,21.8398,21.0864,21.1048,7187100.0],["2022-09-23",20.1493,20.2871,19.5428,19.9655,13033000.0],["2022-09-26",19.6439,19.7817,18.7619,18.7894,14415800.0],["2022-09-27",19.1018,19.6899,18.9916,19.0743,9083400.0],["2022-09-28",19.3223,19.6347,19.0559,19.552,8066300.0],["2022-09-29",19.3132,19.4785,18.9273,19.405,7510200.0],["2022-09-30",19.2856,19.5153,19.157,19.258,8438500.0],["2022-10-03",20.0758,20.6087,20.0482,20.4708,8641200.0],["2022-10-04",20.8108,21.3804,20.6913,21.3069,9193000.0],["2022-10-05",21.0497,21.9317,21.0497,21.7847,6891000.0],["2022-10-06",21.5458,21.9777,21.4539,21.8123,6639300.0],["2022-10-07",21.8307,21.8307,20.921,21.0221,7364700.0],["2022-10-10",21.0405,21.4172,20.3973,20.5535,6546400.0],["2022-10-11",20.3238,20.82,20.1033,20.4433,7512900.0],["2022-10-12",20.2228,20.9762,20.1584,20.8016,6162700.0],["2022-10-13",20.379,22.0328,20.379,21.9409,7748100.0],["2022-10-14",21.6837,21.8858,20.9946,21.0497,7281700.0],["2022-10-17",21.6377,22.042,21.4723,21.9869,8602900.0],["2022-10-18",21.9501,22.5381,21.702,22.2166,11519200.0],["2022-10-19",24.4033,24.4033,23.0802,23.5672,17385500.0],["2022-10-20",24.0725,24.2103,23.5856,23.8428,11755900.0],["2022-10-21",23.852,24.6514,23.6407,24.5044,11806700.0],["2022-10-24",24.4584,24.486,23.8612,24.0082,8048100.0],["2022-10-25",23.7785,24.0725,23.6499,23.9806,9144600.0],["2022-10-26",24.1368,24.8076,24.1001,24.2839,8108300.0],["2022-10-27",24.7065,25.4691,24.6054,24.8351,9359800.0],["2022-10-28",25.1292,25.3956,24.4217,25.0281,6770300.0],["2022-10-31",24.7708,25.4599,24.6238,25.414,8713700.0],["2022-11-01",25.9193,26.3603,25.6161,26.1858,11389800.0],["2022-11-02",26.2593,26.5257,25.2027,25.3497,10568600.0],["2022-11-03",25.0924,26.1398,25.0832,25.9928,7866900.0],["2022-11-04",26.5386,27.2508,26.4831,26.9271,7314500.0],["2022-11-07",27.1213,28.4256,27.1213,28.3238,8421400.0],["2022-11-08",28.3331,28.8234,27.9723,28.6199,8229200.0],["2022-11-09",28.2868,28.2868,27.1953,27.2971,5342700.0],["2022-11-10",27.8336,28.3146,27.4173,28.2868,6427100.0],["2022-11-11",28.9806,29.4894,28.5273,28.6938,7138900.0],["2022-11-14",28.4626,28.6383,27.9538,27.9816,6410000.0],["2022-11-15",28.0556,28.7124,27.9631,28.5736,6400500.0],["2022-11-16",28.5089,28.7864,27.9076,27.9631,5805600.0],["2022-11-17",27.3896,27.6208,26.9918,27.5931,4121500.0],["2022-11-18",27.0751,27.2601,26.6311,26.9456,10765700.0],["2022-11-21",26.3906,26.5941,25.5118,26.5663,6854000.0],["2022-11-22",27.0658,27.4543,26.7421,27.2786,5933300.0],["2022-11-23",26.6218,27.1768,26.2981,26.6681,6649000.0],["2022-11-25",26.5478,26.8531,26.3258,26.3628,2689300.0],["2022-11-28",25.8356,26.3166,25.5488,26.0761,8331400.0],["2022-11-29",26.5478,26.6496,26.2888,26.5016,4771800.0],["2022-11-30",26.8438,27.0011,26.3536,26.8438,17524800.0],["2022-12-01",27.2138,27.7133,26.8901,27.0658,5730800.0],["2022-12-02",26.6958,27.4173,26.6496,27.2971,6461600.0],["2022-12-05",27.4636,27.6116,26.4461,26.5663,7352600.0],["2022-12-06",26.3351,26.7791,26.0668,26.2518,6495600.0],["2022-12-07",26.1778,26.4553,25.6321,25.7893,8315700.0],["2022-12-08",26.4831,26.5478,25.7893,25.9743,6371400.0],["2022-12-09",25.9188,26.2426,25.0401,25.0771,8401700.0],["2022-12-12",25.3638,26.0761,25.3176,26.0391,7562700.0],["2022-12-13",26.6311,27.2693,26.5756,27.0658,8617500.0],["2022-12-14",27.3711,27.5376,26.7143,26.8068,7634400.0],["2022-12-15",26.6773,27.0103,26.4368,26.8623,6016000.0],["2022-12-16",26.3998,26.5386,25.8911,26.2426,53992500.0],["2022-12-19",26.5478,26.7698,25.8726,26.1408,6470200.0],["2022-12-20",26.2703,27.0011,26.0946,26.7513,7202600.0],["2022-12-21",27.2416,27.3988,26.4553,27.1491,5871400.0],["2022-12-22",27.1861,27.2231,25.5581,26.2333,6317500.0],["2022-12-23",26.7143,26.9548,26.2611,26.9178,5648400.0],["2022-12-27",27.1953,27.3896,26.8623,27.1676,3801000.0],["2022-12-28",27.0196,27.0936,26.2148,26.4091,4472300.0],["2022-12-29",26.3813,27.2323,26.3443,26.9918,3719500.0],["2022-12-30",26.7328,27.3433,26.6773,27.3156,3806900.0],["2023-01-03",27.1398,27.7873,26.4091,26.5941,6551000.0],["2023-01-04",26.2518,26.2518,25.3268,25.7986,10198800.0],["2023-01-05",25.7616,26.7051,25.6783,26.6403,5748300.0],["2023-01-06",27.1676,28.1018,26.9733,27.7133,6928300.0],["2023-01-09",28.2683,28.7679,28.0371,28.2498,5574100.0],["2023-01-10",28.1573,28.6106,27.7966,28.5551,6086300.0],["2023-01-11",28.6569,28.8141,28.2591,28.5181,5251700.0],["2023-01-12",28.5088,29.4986,28.3793,29.1379,5542700.0],["2023-01-13",29.0639,29.3044,28.5273,29.2581,4520900.0],["2023-01-17",29.2396,29.4339,28.9714,29.1194,5928300.0],["2023-01-18",29.4616,29.7576,28.3516,28.3886,7127200.0],["2023-01-19",28.2683,28.4626,27.6671,28.2036,5957200.0],["2023-01-20",28.0741,28.8234,27.8798,28.7401,10389600.0],["2023-01-23",28.7494,29.2951,28.1203,28.2961,7178200.0],["2023-01-24",28.1388,28.1758,26.9271,27.8891,8024300.0],["2023-01-25",27.5838,28.7031,27.2693,28.6754,5927600.0],["2023-01-26",28.9529,29.4431,28.3238,29.4154,4927400.0],["2023-01-27",29.3229,29.3876,28.8049,28.9529,5435200.0],["2023-01-30",28.6661,28.9806,28.4626,28.6938,4552400.0],["2023-01-31",28.6106,29.4894,28.5551,29.3599,5036400.0],["2023-02-01",29.0361,29.8779,28.7124,29.5911,7350400.0],["2023-02-02",29.5264,29.5634,28.6199,29.0361,7744300.0],["2023-02-03",29.2315,29.6317,28.9524,29.1943,9233900.0],["2023-02-06",29.2129,29.5387,28.8965,29.4642,5685600.0],["2023-02-07",29.6689,30.3576,29.3711,30.2646,6083100.0],["2023-02-08",30.4414,30.6275,29.9574,30.3111,6354500.0],["2023-02-09",30.1994,30.3111,29.7806,29.9481,8385600.0],["2023-02-10",30.4228,30.702,30.0412,30.6368,5796500.0],["2023-02-13",30.4321,30.8229,30.218,30.5065,3851600.0],["2023-02-14",30.1063,30.6554,29.8923,30.2087,5622400.0],["2023-02-15",29.7713,29.9202,29.1664,29.9202,4925700.0],["2023-02-16",30.1436,30.6182,29.9481,30.0226,4898800.0],["2023-02-17",29.5945,29.6596,28.2823,28.4684,9360800.0],["2023-02-21",28.2916,28.5149,27.8542,28.0403,6773600.0],["2023-02-22",28.031,28.3847,27.7518,27.9659,5977700.0],["2023-02-23",28.4312,28.6452,28.2078,28.3567,4908200.0],["2023-02-24",27.9193,28.394,27.696,28.273,4751300.0],["2023-02-27",28.4219,29.0082,28.2451,28.8872,3912000.0],["2023-02-28",29.1571,29.2315,28.4591,28.4777,5278900.0],["2023-03-01",28.5056,29.0826,28.487,28.9337,3830100.0],["2023-03-02",28.8221,29.6782,28.7941,29.5107,5038900.0],["2023-03-03",28.9244,30.097,28.85,30.0412,4769200.0],["2023-03-06",30.004,30.1622,29.7806,30.0319,4666100.0],["2023-03-07",29.9016,30.0319,29.5294,29.548,4133200.0],["2023-03-08",29.4084,29.6969,28.8407,29.2502,3407400.0],["2023-03-09",29.3153,29.6224,27.9379,27.9752,4935100.0],["2023-03-10",28.0031,28.0403,26.9328,27.0538,6255300.0],["2023-03-13",26.3745,26.9608,25.8719,26.1883,8660700.0],["2023-03-14",26.3279,26.9328,25.8068,26.3931,7488600.0],["2023-03-15",25.5183,25.6393,24.5783,24.9878,14303700.0],["2023-03-16",24.3829,25.6113,24.3177,25.4066,12681000.0],["2023-03-17",25.1274,25.1646,24.5039,25.0529,14502600.0],["2023-03-20",25.1181,25.5183,25.0529,25.0809,8112800.0],["2023-03-21",25.6579,26.1604,25.5741,26.0953,9489300.0],["2023-03-22",26.1604,26.179,25.146,25.1646,6130100.0],["2023-03-23",25.2391,25.8254,24.6435,24.8761,5711800.0],["2023-03-24",24.3177,25.3042,24.3084,25.146,7614500.0],["2023-03-27",25.3321,25.6206,25.0436,25.3694,7690500.0],["2023-03-28",25.2484,25.723,25.2391,25.6672,9917300.0],["2023-03-29",26.0953,26.2535,25.7602,26.2163,11312700.0],["2023-03-30",26.6071,26.8863,26.4117,26.756,10210400.0],["2023-03-31",26.9142,27.0073,26.6071,26.8584,7258500.0],["2023-04-03",28.0868,28.4033,27.7053,27.8356,8779400.0],["2023-04-04",27.8635,28.0031,26.9515,27.2213,4840600.0],["2023-04-05",27.2586,27.4633,26.8956,27.0259,5246700.0],["2023-04-06",27.0073,27.1655,26.4582,26.5327,4583200.0],["2023-04-10",26.5792,27.0911,26.542,26.8305,2904900.0],["2023-04-11",26.8956,27.3796,26.5792,27.1283,4545600.0],["2023-04-12",27.3609,27.5471,26.9515,27.2213,3662200.0],["2023-04-13",27.1562,27.6029,27.119,27.4075,5377900.0],["2023-04-14",27.4912,27.5378,26.8677,27.1283,5395600.0],["2023-04-17",27.2493,27.2679,26.7933,27.1283,5280100.0],["2023-04-18",27.0445,27.6867,26.9701,27.454,11208200.0],["2023-04-19",27.696,28.6825,27.696,28.4405,10417100.0],["2023-04-20",28.0962,28.2823,27.6588,28.0031,8191700.0],["2023-04-21",28.152,28.2823,27.3703,27.6029,7398900.0],["2023-04-24",27.5471,28.3102,27.5099,28.0962,5856300.0],["2023-04-25",27.789,27.8263,27.0724,27.2586,6286500.0],["2023-04-26",27.0724,27.4354,26.5327,26.7653,5742100.0],["2023-04-27",26.5792,27.0166,26.4303,26.8398,6118600.0],["2023-04-28",26.663,27.3423,26.542,27.212,5413200.0],["2023-05-01",26.9608,27.3051,26.663,26.877,4415300.0],["2023-05-02",26.4861,26.5513,25.2298,25.4531,9776600.0],["2023-05-03",25.1646,25.9557,24.9506,25.5555,9051400.0],["2023-05-04",25.5648,25.8347,25.2577,25.3321,8291500.0],["2023-05-05",26.1325,26.4582,25.7789,26.2628,7325700.0],["2023-05-08",26.6443,26.8398,26.0487,26.1604,4671900.0],["2023-05-09",25.9184,26.5606,25.7509,26.2349,5517800.0],["2023-05-10",26.4117,26.4489,25.7509,25.9557,8941000.0],["2023-05-11",25.4624,25.6206,25.1925,25.4624,7293800.0],["2023-05-12",25.723,26.0674,25.6393,25.7416,5890000.0],["2023-05-15",25.9836,26.2442,25.8719,25.9557,5758900.0],["2023-05-16",25.8812,25.9557,25.4345,25.5369,8662400.0],["2023-05-17",25.723,25.9743,25.4159,25.5741,10364600.0],["2023-05-18",25.4438,26.3,25.2949,26.2256,7945400.0],["2023-05-19",26.5978,26.6257,26.1418,26.2163,5928100.0],["2023-05-22",26.2907,26.6071,26.0767,26.4024,4606900.0],["2023-05-23",26.6537,26.756,26.1976,26.4303,4124700.0],["2023-05-24",26.4955,27.0352,26.2814,26.7281,5064300.0],["2023-05-25",26.086,26.3279,25.7695,26.058,5490900.0],["2023-05-26",26.1892,26.3579,25.88,26.133,4485900.0],["2023-05-30",25.4209,26.1236,25.3834,26.0487,6324500.0],["2023-05-31",25.7114,25.8987,25.2616,25.5333,17917300.0],["2023-06-01",25.5333,26.9576,25.4771,26.8076,7824600.0],["2023-06-02",27.4635,27.9883,27.1262,27.7165,6115000.0],["2023-06-05",28.1101,28.1288,27.323,27.8009,5330300.0],["2023-06-06",27.3136,28.7847,27.3136,28.6629,7652900.0],["2023-06-07",28.7285,29.1408,28.6535,28.7098,7931500.0],["2023-06-08",28.7754,28.8784,28.2506,28.3818,6334300.0],["2023-06-09",28.4661,28.6067,28.0164,28.1194,5395300.0],["2023-06-12",27.6228,28.3069,27.5291,27.9133,7995800.0],["2023-06-13",28.5505,29.0846,28.2413,28.2694,6964800.0],["2023-06-14",28.5411,28.7847,27.7353,28.0539,6991200.0],["2023-06-15",28.0445,28.5505,28.0445,28.335,7899400.0],["2023-06-16",28.4755,28.8316,28.3443,28.6442,12506500.0],["2023-06-20",28.4099,28.4755,27.4448,27.9227,5879800.0],["2023-06-21",27.7072,28.8878,27.6509,28.5692,7810700.0],["2023-06-22",28.3537,28.5505,27.9508,28.2506,4154400.0],["2023-06-23",27.8102,27.9789,27.3698,27.8946,7952900.0],["2023-06-26",27.8571,28.8878,27.8009,28.6067,5417100.0],["2023-06-27",28.4568,29.1783,28.3818,29.019,6083600.0],["2023-06-28",29.0471,29.4875,28.6817,29.1689,5793700.0],["2023-06-29",29.197,29.3938,28.7285,29.3844,6863000.0],["2023-06-30",29.6749,29.9279,29.4219,29.6187,6827900.0],["2023-07-03",29.6374,29.7967,29.2345,29.6093,2951200.0],["2023-07-05",29.7592,29.8154,29.1127,29.5531,5493800.0],["2023-07-06",29.2813,29.6655,29.0752,29.6093,7177900.0],["2023-07-07",29.4031,31.146,29.3938,31.0242,10408800.0],["2023-07-10",30.9398,31.2397,30.7805,31.1366,7770900.0],["2023-07-11",31.324,31.9799,31.1741,31.8862,7654600.0],["2023-07-12",32.1111,32.7108,31.9424,32.2704,8360600.0],["2023-07-13",32.2235,32.7201,32.1017,32.4953,6832100.0],["2023-07-14",32.2329,32.3547,31.9705,32.186,5212700.0],["2023-07-17",32.0549,32.7108,32.0361,32.4671,8186700.0],["2023-07-18",32.336,33.0762,32.2985,32.8326,11003000.0],["2023-07-19",32.4015,33.6103,32.1392,32.9825,12991600.0],["2023-07-20",33.2355,33.376,32.3547,32.4765,10701500.0],["2023-07-21",32.6452,33.3292,32.2516,33.198,23644200.0],["2023-07-24",33.3573,33.882,33.3386,33.5822,8685400.0],["2023-07-25",33.451,33.6665,33.2823,33.4885,7351400.0],["2023-07-26",33.0575,33.451,32.8794,33.2917,7789500.0],["2023-07-27",33.3479,33.4697,32.2797,32.4765,8116600.0],["2023-07-28",32.7389,33.2261,32.7389,33.1886,5800200.0],["2023-07-31",33.3011,33.5447,33.1324,33.5353,6252100.0],["2023-08-01",33.2542,33.5541,33.0293,33.5166,5300000.0],["2023-08-02",33.2823,33.376,32.8138,33.3198,5751300.0],["2023-08-03",33.3573,33.8914,33.2167,33.4041,5120800.0],["2023-08-04",33.5072,33.6571,33.2074,33.2823,5642700.0],["2023-08-07",33.4331,33.6593,33.3012,33.5368,5232400.0],["2023-08-08",32.7358,33.631,32.6698,33.5933,4898900.0],["2023-08-09",33.9231,34.3754,33.6404,34.0268,5588300.0],["2023-08-10",34.0079,34.2246,33.0091,33.2918,6220100.0],["2023-08-11",33.1693,33.6027,33.1221,33.4331,5137100.0],["2023-08-14",33.3577,33.3766,33.1221,33.2918,4881200.0],["2023-08-15",33.1127,33.2823,32.7641,33.0844,4530000.0],["2023-08-16",33.141,33.565,32.9337,32.9525,5074700.0],["2023-08-17",33.4614,33.565,32.8394,32.8583,5196700.0],["2023-08-18",32.6039,33.32,32.5379,33.2258,4144600.0],["2023-08-21",33.3106,33.4425,32.7264,33.0279,3910100.0],["2023-08-22",33.0185,33.2446,32.9902,33.1504,4067300.0],["2023-08-23",32.8489,33.565,32.6133,33.4142,4288700.0],["2023-08-24",33.1598,33.7535,33.1504,33.1975,4935500.0],["2023-08-25",33.5368,33.5462,33.0468,33.3483,3447000.0],["2023-08-28",33.3577,34.1493,33.3577,33.9231,4512200.0],["2023-08-29",33.9231,34.1304,33.6687,34.0173,5790700.0],["2023-08-30",34.1398,34.3189,33.8948,33.9702,6897800.0],["2023-08-31",34.1398,34.2341,33.7252,34.1021,10010600.0],["2023-09-01",34.4508,35.0821,34.4414,34.6864,8386800.0],["2023-09-05",35.0916,35.4119,34.8654,34.9314,9233700.0],["2023-09-06",34.8654,35.1575,34.6958,35.0727,7775400.0],["2023-09-07",35.0162,35.2894,34.9219,35.0539,8073400.0],["2023-09-08",35.2329,35.3554,34.7618,34.8183,8085100.0],["2023-09-11",35.1858,35.3837,34.3754,34.6204,6655600.0],["2023-09-12",34.8748,35.101,34.611,34.9596,8937300.0],["2023-09-13",34.9596,34.9879,34.0173,34.1493,7171100.0],["2023-09-14",34.6298,34.7241,34.4131,34.5639,6567500.0],["2023-09-15",34.3943,34.5073,33.8948,34.0739,12204900.0],["2023-09-18",34.3189,34.5262,34.0362,34.3566,7906700.0],["2023-09-19",34.545,34.7429,33.8194,34.0927,7427200.0],["2023-09-20",34.0173,34.432,33.7252,33.7346,6240300.0],["2023-09-21",33.8289,33.9325,33.0279,33.0373,7114700.0],["2023-09-22",33.1316,33.565,33.1316,33.3577,5006000.0],["2023-09-25",33.2917,33.9608,33.2729,33.8289,5353800.0],["2023-09-26",33.6121,33.9608,33.565,33.6498,6450200.0],["2023-09-27",34.0739,34.3377,33.7346,34.1587,6932300.0],["2023-09-28",34.1587,34.7241,34.1116,34.4791,5879800.0],["2023-09-29",34.432,34.4885,33.141,33.2823,8094600.0],["2023-10-02",33.1693,33.3106,32.1233,32.5662,6952700.0],["2023-10-03",32.34,32.8206,32.3023,32.5379,5839400.0],["2023-10-04",32.0762,32.1421,31.1244,31.2281,7840900.0],["2023-10-05",30.9831,31.5391,30.8983,31.426,6898100.0],["2023-10-06",31.4448,32.0102,31.1244,31.7841,6259300.0],["2023-10-09",32.83,32.9619,32.4719,32.7923,6507900.0],["2023-10-10",32.7546,33.1221,32.6416,32.8866,6256800.0],["2023-10-11",32.5756,32.9054,32.3023,32.8866,3845200.0],["2023-10-12",33.2635,33.2635,32.4531,32.7641,3978700.0],["2023-10-13",33.32,33.3577,32.7735,32.8395,6614200.0],["2023-10-16",33.075,33.32,32.7829,33.141,5747300.0],["2023-10-17",32.9996,33.7346,32.9714,33.5556,4621400.0],["2023-10-18",33.7252,33.9325,33.4331,33.6593,5061900.0],["2023-10-19",33.5273,34.0456,33.1598,33.5273,4229700.0],["2023-10-20",33.4048,33.5085,32.4531,32.83,5258300.0],["2023-10-23",32.651,32.9808,32.4248,32.6698,6111500.0],["2023-10-24",32.7735,32.9996,32.3966,32.4908,6887200.0],["2023-10-25",32.406,32.7075,32.0008,32.0573,7625300.0],["2023-10-26",32.3966,33.5462,32.2552,32.9996,9540400.0],["2023-10-27",33.1504,33.3389,32.7169,32.8018,6111700.0],["2023-10-30",33.0279,33.4237,32.6981,32.9431,8112900.0],["2023-10-31",32.9996,33.075,32.1798,32.4343,6800800.0],["2023-11-01",32.5002,33.2258,32.2929,32.83,9178100.0],["2023-11-02",32.9808,33.6498,32.9525,33.4614,10112400.0],["2023-11-03",33.6699,33.6793,33.1202,33.3477,5519100.0],["2023-11-06",33.4993,33.7836,32.9686,33.1107,4190700.0],["2023-11-07",32.6274,32.7696,32.0399,32.0873,9759200.0],["2023-11-08",31.8788,32.4,31.8125,31.9736,10744900.0],["2023-11-09",32.182,32.3716,31.9925,32.1441,7238600.0],["2023-11-10",32.618,32.6938,32.3242,32.5422,10032600.0],["2023-11-13",32.5327,32.8075,32.4284,32.6653,7519100.0],["2023-11-14",32.8738,33.0254,32.599,32.8833,12074200.0],["2023-11-15",32.7127,33.3477,32.6748,32.8454,8082200.0],["2023-11-16",32.5706,32.8075,31.0449,31.4998,7517200.0],["2023-11-17",31.9167,32.1821,31.7367,31.9451,7981600.0],["2023-11-20",32.0304,32.2863,31.9641,32.0968,7449000.0],["2023-11-21",32.0304,32.2579,31.9167,32.1347,7752500.0],["2023-11-22",31.5092,31.8598,31.0733,31.8219,6071600.0],["2023-11-24",31.8314,32.3716,31.8314,32.1157,2408200.0],["2023-11-27",32.0778,32.2673,31.7367,32.1915,4431400.0],["2023-11-28",32.22,32.419,31.8504,32.0494,5723700.0],["2023-11-29",32.1062,32.1915,31.405,31.5945,5604400.0],["2023-11-30",31.8314,32.4,31.3671,31.983,9304800.0],["2023-12-01",31.9072,32.6085,31.7082,32.021,5961000.0],["2023-12-04",31.7746,32.0494,31.386,31.983,6720400.0],["2023-12-05",31.8978,31.9167,30.9785,31.0828,5627400.0],["2023-12-06",30.9406,31.1017,30.0025,30.192,7469800.0],["2023-12-07",30.4858,30.5616,29.775,30.0688,8725800.0],["2023-12-08",30.192,30.59,30.0878,30.5521,8444300.0],["2023-12-11",30.7795,31.2344,30.7511,30.808,6024100.0],["2023-12-12",30.5142,30.6658,30.173,30.609,5850000.0],["2023-12-13",30.6469,31.0638,30.4479,30.8933,7659900.0],["2023-12-14",31.2628,32.0304,31.2154,31.784,7770000.0],["2023-12-15",31.7272,31.8409,31.1775,31.8219,19893100.0],["2023-12-18",32.5516,33.0254,32.1631,32.2863,5717300.0],["2023-12-19",32.4474,32.6274,32.1252,32.2863,6660500.0],["2023-12-20",32.3526,32.8644,32.1915,32.2484,4771300.0],["2023-12-21",32.2484,32.3337,31.9546,32.2579,5286500.0],["2023-12-22",32.5895,32.6085,32.22,32.3337,6369500.0],["2023-12-26",32.7222,33.0539,32.6464,32.9591,2872900.0],["2023-12-27",32.9023,33.0918,32.6369,32.6843,2961200.0],["2023-12-28",32.5611,32.6275,32.3147,32.4095,2928000.0],["2023-12-29",32.4284,32.5042,32.2294,32.3905,5068500.0],["2024-01-02",32.6275,32.8359,31.9736,32.1536,4721100.0],["2024-01-03",32.2484,32.4095,32.021,32.1441,6801700.0],["2024-01-04",32.3337,32.4095,31.4524,31.5092,7345200.0],["2024-01-05",31.7177,31.7935,31.386,31.6703,5629300.0],["2024-01-08",30.988,31.0543,30.2394,30.7416,8993500.0],["2024-01-09",30.6563,30.6848,29.8414,29.9646,7333600.0],["2024-01-10",29.9835,29.9835,29.3391,29.595,8471200.0],["2024-01-11",29.6992,29.8508,29.4054,29.5381,8339800.0],["2024-01-12",30.0309,30.1162,29.2538,29.8698,12546200.0],["2024-01-16",29.6803,29.7656,29.0169,29.0643,7541100.0],["2024-01-17",28.7231,29.3012,28.562,29.178,7311200.0],["2024-01-18",29.1212,29.3581,28.9127,29.2538,5717900.0],["2024-01-19",29.3675,29.3865,28.979,29.0927,9750400.0],["2024-01-22",28.998,29.5192,28.8558,29.3581,7177200.0],["2024-01-23",29.1496,30.0025,29.1496,29.8793,14531600.0],["2024-01-24",28.6663,29.4718,28.1072,28.4673,20069600.0],["2024-01-25",28.8653,28.998,28.1546,28.7137,21034700.0],["2024-01-26",28.6758,28.9885,28.2872,28.8842,12352600.0],["2024-01-29",28.6379,28.7326,28.2683,28.4294,11490300.0],["2024-01-30",27.2353,27.984,26.8563,27.8039,23727200.0],["2024-01-31",27.8892,27.9461,26.9416,27.0079,10664400.0],["2024-02-01",27.1595,27.368,26.8847,27.1311,11208700.0],["2024-02-02",27.1974,27.6144,27.0837,27.4722,12945800.0],["2024-02-05",27.1785,27.4249,26.8373,27.2922,11840600.0],["2024-02-06",27.3491,28.0693,27.2827,27.8513,13403700.0],["2024-02-07",27.9271,28.1356,27.567,27.5954,9040000.0],["2024-02-08",27.4722,27.9176,27.3964,27.785,9029100.0],["2024-02-09",27.7755,27.9176,27.3206,27.5386,7661400.0],["2024-02-12",27.6627,28.2545,27.634,28.159,9720400.0],["2024-02-13",28.0922,28.2068,27.3954,27.6913,9740500.0],["2024-02-14",27.8727,27.8918,27.3286,27.5386,8119000.0],["2024-02-15",27.5959,28.054,27.4813,27.8727,10899100.0],["2024-02-16",27.8727,27.9872,27.6245,27.8249,7398700.0],["2024-02-20",27.5481,27.7677,27.3572,27.7295,8362400.0],["2024-02-21",27.8059,28.0636,27.6818,28.0063,10578100.0],["2024-02-22",27.9586,28.1304,27.6913,27.8727,9427400.0],["2024-02-23",27.6818,28.7222,27.5672,28.5313,13039800.0],["2024-02-26",28.3786,29.0086,28.3213,28.4836,9822900.0],["2024-02-27",28.684,28.684,28.1877,28.369,6600300.0],["2024-02-28",28.2545,28.3977,27.8631,28.1399,6079000.0],["2024-02-29",28.3977,28.5027,28.035,28.2449,12879500.0],["2024-03-01",28.2449,28.7604,28.1686,28.5981,6445700.0],["2024-03-04",28.6363,28.6649,28.0254,28.0922,6157400.0],["2024-03-05",28.1018,28.8177,27.9681,28.7986,8765100.0],["2024-03-06",29.0849,29.4572,29.0277,29.1709,10371600.0],["2024-03-07",29.2472,29.6481,29.1899,29.4286,9733000.0],["2024-03-08",29.314,29.5049,29.0563,29.209,5548500.0],["2024-03-11",29.2759,29.9631,29.1327,29.8772,6927000.0],["2024-03-12",29.9822,30.1827,29.7054,30.0586,7136800.0],["2024-03-13",30.259,30.4977,29.9536,30.3068,6897800.0],["2024-03-14",30.3163,30.7459,30.3163,30.4881,6947300.0],["2024-03-15",30.4786,30.9749,30.469,30.8509,15268400.0],["2024-03-18",31.0131,31.0609,30.6218,30.9177,5899400.0],["2024-03-19",30.9368,31.8054,30.9368,31.7099,6548000.0],["2024-03-20",31.5858,32.0249,31.4618,31.8722,7429500.0],["2024-03-21",31.9295,32.5786,31.8531,32.2254,6084300.0],["2024-03-22",32.2731,32.3686,31.9008,31.9199,6636500.0],["2024-03-25",32.1109,32.2349,31.729,31.7768,10277000.0],["2024-03-26",31.7577,31.834,31.2136,31.3377,8057600.0],["2024-03-27",31.1945,31.7099,31.1945,31.5859,9346600.0],["2024-03-28",31.9199,32.1586,31.6145,31.9772,13250300.0],["2024-04-01",32.149,32.149,31.7386,31.9199,6485200.0],["2024-04-02",32.1777,32.2349,31.8054,32.0631,7867400.0],["2024-04-03",32.254,32.5977,32.1777,32.3399,7584300.0],["2024-04-04",32.3781,32.7599,32.1586,32.3781,6014100.0],["2024-04-05",32.3399,33.0463,32.1586,32.7504,5151100.0],["2024-04-08",32.8363,32.9509,32.5977,32.6931,4433800.0],["2024-04-09",32.8172,32.9413,32.464,32.6358,3373000.0],["2024-04-10",32.3495,32.7122,32.1872,32.5977,4281500.0],["2024-04-11",32.7122,32.7218,32.0058,32.4449,3724000.0],["2024-04-12",32.5404,32.6645,31.5095,31.5477,4841000.0],["2024-04-15",31.7195,31.8722,30.8604,30.9749,7537400.0],["2024-04-16",30.8986,30.9463,30.4786,30.6409,5852400.0],["2024-04-17",30.7268,31.0704,30.5072,30.5645,5613700.0],["2024-04-18",30.6409,31.0895,30.5454,30.7363,5714100.0],["2024-04-19",30.7745,31.2899,30.6599,31.1181,7513500.0],["2024-04-22",30.9272,31.2613,30.4308,30.9845,4991600.0],["2024-04-23",30.7649,31.6431,30.6504,31.4999,7404300.0],["2024-04-24",31.2709,32.2445,30.8604,31.1849,11447000.0],["2024-04-25",31.4713,31.9295,31.1468,31.7863,8729900.0],["2024-04-26",31.6049,31.7195,30.9654,31.3472,8318500.0],["2024-04-29",31.4236,31.7195,31.1945,31.7099,5156900.0],["2024-04-30",31.5477,31.5954,31.0227,31.1372,9583200.0],["2024-05-01",31.1659,31.2422,30.3068,30.4404,4941700.0],["2024-05-02",30.6695,30.889,30.3163,30.4786,5191200.0],["2024-05-03",30.5747,30.8149,30.3248,30.6708,3701600.0],["2024-05-06",30.8533,31.0743,30.6611,30.7476,3131200.0],["2024-05-07",30.6419,30.9974,30.6227,30.8821,7787200.0],["2024-05-08",30.6804,31.2088,30.5939,30.6515,6416500.0],["2024-05-09",30.7861,31.5067,30.7764,31.4971,3817000.0],["2024-05-10",31.5644,31.6316,30.9494,31.0743,4484000.0],["2024-05-13",31.353,31.4971,30.9878,31.1416,4209900.0],["2024-05-14",31.2857,31.4971,31.1128,31.353,3282600.0],["2024-05-15",31.3241,31.6508,30.6227,31.6412,6979200.0],["2024-05-16",31.574,31.9391,31.5163,31.7277,9974900.0],["2024-05-17",31.7661,32.237,31.5451,32.1505,5954600.0],["2024-05-20",32.1889,32.2274,31.7469,31.8142,6124700.0],["2024-05-21",31.7757,32.2177,31.6989,31.7277,4517900.0],["2024-05-22",31.7661,31.8238,30.6708,30.8341,4717800.0],["2024-05-23",30.8533,31.0935,30.5362,30.5651,4517100.0],["2024-05-24",30.7476,31.1608,30.5939,31.1031,4698600.0],["2024-05-28",31.1128,31.4106,30.9494,31.1416,4978100.0],["2024-05-29",30.9974,31.0551,30.4882,30.6804,4699600.0],["2024-05-30",30.6227,31.2569,30.6035,31.2088,5344700.0],["2024-05-31",31.2281,32.2177,31.1224,32.1697,11234900.0],["2024-06-03",32.1697,32.2081,30.6227,30.8918,7403200.0],["2024-06-04",30.7284,30.7284,30.0078,30.3921,5407600.0],["2024-06-05",30.4978,30.6804,30.3152,30.5074,4661400.0],["2024-06-06",30.3825,30.5939,30.1711,30.5074,8449300.0],["2024-06-07",30.4786,30.6035,30.2864,30.4017,6770500.0],["2024-06-10",30.5074,31.3145,30.4017,31.1704,11739400.0],["2024-06-11",30.8629,31.0263,30.5074,30.9782,7952700.0],["2024-06-12",31.1512,31.3241,30.7092,30.9782,6306800.0],["2024-06-13",31.0167,31.0167,30.0654,30.3921,4681300.0],["2024-06-14",30.3152,30.3729,29.7195,29.8732,5243300.0],["2024-06-17",29.7964,30.8725,29.7195,30.7764,5642100.0],["2024-06-18",30.7861,31.2184,30.7572,30.8821,5903500.0],["2024-06-20",30.911,31.7565,30.8629,31.6797,5775000.0],["2024-06-21",31.9007,31.9103,31.4971,31.6412,14462800.0],["2024-06-24",31.8622,33.1786,31.8238,33.0633,6892100.0],["2024-06-25",33.0537,33.5533,32.8711,33.4861,6342200.0],["2024-06-26",33.4765,33.4861,32.948,33.121,5758100.0],["2024-06-27",33.2555,33.3996,32.9192,33.0729,5117600.0],["2024-06-28",33.39,33.9185,33.2747,33.7936,10110700.0],["2024-07-01",33.9665,34.053,33.342,33.5726,4998800.0],["2024-07-02",33.7263,33.9185,33.2074,33.3323,4665300.0],["2024-07-03",33.3323,33.5726,33.0249,33.121,2796600.0],["2024-07-05",33.1017,33.2843,32.6117,32.8807,3822100.0],["2024-07-08",32.8039,32.9,32.5829,32.8327,4252800.0],["2024-07-09",32.6694,32.8327,32.0448,32.1217,4475200.0],["2024-07-10",32.1409,32.6597,32.0064,32.5156,3274900.0],["2024-07-11",32.5156,33.2363,32.3907,33.1594,6845900.0],["2024-07-12",33.3612,33.438,33.0153,33.1498,4748000.0],["2024-07-15",33.2555,34.7929,33.1498,34.3124,8736500.0],["2024-07-16",34.1683,35.1772,34.0626,34.8793,8267700.0],["2024-07-17",34.9178,35.1772,34.6199,34.7448,4747300.0],["2024-07-18",34.716,35.1292,34.4469,34.4854,4572700.0],["2024-07-19",34.322,34.9274,33.7839,34.5238,5022900.0],["2024-07-22",34.3989,34.5526,34.1106,34.2644,3784200.0],["2024-07-23",34.2163,34.4277,33.8896,34.2548,3992100.0],["2024-07-24",34.322,34.3989,33.4861,33.5341,4957100.0],["2024-07-25",33.6206,34.4373,33.4477,34.1875,7021800.0],["2024-07-26",34.8985,36.3014,34.8601,36.1765,10250200.0],["2024-07-29",36.3014,37.0797,35.9075,36.9644,13529800.0],["2024-07-30",37.0028,37.1566,36.4167,36.7434,9968900.0],["2024-07-31",37.1566,37.5217,37.0028,37.2046,7336200.0],["2024-08-01",36.9164,37.0701,35.9555,36.1765,8541200.0],["2024-08-02",36.0612,36.1957,33.9857,34.3413,8698300.0],["2024-08-05",33.6783,34.2067,32.9096,33.1594,8537300.0],["2024-08-06",33.0434,33.5944,32.7727,33.0724,7351300.0],["2024-08-07",33.7588,34.3098,32.9854,33.1014,7056000.0],["2024-08-08",33.0821,34.1455,33.0627,34.0295,5944600.0],["2024-08-09",33.8361,34.0778,33.7104,33.9038,6919200.0],["2024-08-12",34.1745,34.5322,33.9521,33.9811,3971700.0],["2024-08-13",33.7588,33.8748,33.3527,33.6621,4209800.0],["2024-08-14",33.7491,33.9618,33.4687,33.5944,4057900.0],["2024-08-15",33.8168,34.1841,33.6234,33.9135,6022800.0],["2024-08-16",33.8554,33.9715,33.4881,33.7781,4875000.0],["2024-08-19",33.8265,34.3098,33.6814,33.9908,4639800.0],["2024-08-20",33.9038,34.0101,33.053,33.0724,5306700.0],["2024-08-21",33.4301,33.5267,33.1207,33.3044,5082800.0],["2024-08-22",33.3431,33.6041,33.1787,33.4688,5329800.0],["2024-08-23",33.8168,34.1938,33.6428,34.0488,3101100.0],["2024-08-26",34.4548,34.6385,33.9811,34.2518,3191200.0],["2024-08-27",34.1261,34.2808,33.9328,34.2228,3608300.0],["2024-08-28",33.6621,34.0005,33.5751,33.7974,3496500.0],["2024-08-29",34.1261,34.5418,33.4591,34.0875,4783200.0],["2024-08-30",33.9328,34.0681,33.5558,34.0005,6170900.0],["2024-09-03",33.4107,33.4107,32.6083,32.8597,4791700.0],["2024-09-04",33.1691,33.5558,32.85,32.9274,5825500.0],["2024-09-05",33.2947,33.3141,32.8114,32.9757,4806100.0],["2024-09-06",33.0337,33.4397,32.4633,32.8114,8507800.0],["2024-09-09",32.9274,33.0821,32.531,32.5697,6310000.0],["2024-09-10",32.4633,32.5987,31.8156,32.067,5434300.0],["2024-09-11",32.2023,32.2023,31.1776,31.8349,14656100.0],["2024-09-12",32.1153,32.6277,31.7673,32.183,11432800.0],["2024-09-13",32.2216,32.792,32.038,32.2893,7288600.0],["2024-09-16",32.6567,32.937,32.531,32.85,5487500.0],["2024-09-17",32.8307,33.6138,32.763,33.5751,5497100.0],["2024-09-18",33.5461,34.0488,33.2754,33.5171,4930000.0],["2024-09-19",34.4065,35.8179,34.2228,35.1509,13646400.0],["2024-09-20",35.1992,35.2379,34.5805,34.8415,12710300.0],["2024-09-23",34.9382,35.4216,34.7062,35.2379,6891000.0],["2024-09-24",35.7889,35.9049,34.8802,35.1316,6221700.0],["2024-09-25",35.2959,35.4409,34.5225,34.8512,7287900.0],["2024-09-26",34.0488,34.4645,33.053,33.6138,14136700.0],["2024-09-27",33.7491,35.0445,33.7491,34.9769,9948100.0],["2024-09-30",34.7739,35.2766,34.6482,34.9479,5942900.0],["2024-10-01",34.6772,35.7986,34.5708,35.5279,7050000.0],["2024-10-02",36.0693,36.4367,35.6053,35.9823,4484100.0],["2024-10-03",36.05,36.717,35.7599,36.3013,5916300.0],["2024-10-04",36.63,36.7653,36.2336,36.6687,4582800.0],["2024-10-07",36.7363,37.0264,36.5237,36.6977,4553400.0],["2024-10-08",36.3496,36.4173,35.7116,36.2143,5199300.0],["2024-10-09",36.0403,36.5913,35.8759,36.34,3345800.0],["2024-10-10",36.4947,36.775,36.166,36.3593,3149500.0],["2024-10-11",36.3593,36.5817,36.253,36.4463,4836000.0],["2024-10-14",36.1563,36.4463,36.05,36.3883,2987800.0],["2024-10-15",35.3346,35.6826,35.0735,35.1122,5208700.0],["2024-10-16",35.1412,35.6826,35.1412,35.5182,3188400.0],["2024-10-17",35.6729,35.7696,35.2766,35.6536,4010100.0],["2024-10-18",35.5086,35.7116,34.7932,35.1896,6345600.0],["2024-10-21",35.3732,35.6826,35.0735,35.2379,5129200.0],["2024-10-22",35.3346,35.4312,34.7255,34.7835,6439200.0],["2024-10-23",35.1026,36.253,34.8899,35.7696,8646600.0],["2024-10-24",35.8663,35.9533,35.1316,35.5569,8790700.0],["2024-10-25",36.3883,36.485,35.7889,36.2723,5667200.0],["2024-10-28",35.4119,36.4173,35.2862,36.1563,8516100.0],["2024-10-29",36.137,36.224,35.3442,35.8566,6206000.0],["2024-10-30",35.9339,36.369,35.9339,36.2433,6525500.0],["2024-10-31",36.3883,36.9684,36.2723,36.8137,8904500.0],["2024-11-01",36.862,37.0167,36.2916,36.5913,7921200.0],["2024-11-04",36.776,37.2913,36.6983,37.1066,5398200.0],["2024-11-05",37.2524,37.894,37.1941,37.5052,5592900.0],["2024-11-06",39.605,42.0256,39.0217,41.5493,13754000.0],["2024-11-07",41.5687,41.9867,40.6646,41.8992,11973200.0],["2024-11-08",41.8409,42.4533,41.3257,41.8214,7007600.0],["2024-11-11",41.9381,43.0852,41.7534,42.8811,5351000.0],["2024-11-12",42.7742,43.2602,42.2686,42.4533,7212800.0],["2024-11-13",42.5408,42.6283,41.7145,41.8701,7168200.0],["2024-11-14",42.0353,42.0936,41.4034,41.977,7369200.0],["2024-11-15",41.9964,42.502,41.4618,41.7437,4724400.0],["2024-11-18",42.327,42.57,41.7534,41.8701,4437300.0],["2024-11-19",41.4229,41.9478,41.4229,41.6756,3552300.0],["2024-11-20",41.8117,43.1338,41.5881,43.0755,8106100.0],["2024-11-21",43.2991,43.9116,42.92,43.6296,6019100.0],["2024-11-22",43.3574,43.6685,42.8811,43.0172,7641700.0],["2024-11-25",43.0561,43.3963,42.0159,42.3367,12214300.0],["2024-11-26",42.5311,42.7061,41.8506,42.3172,4985700.0],["2024-11-27",42.2881,42.6964,42.1325,42.395,3149200.0],["2024-11-29",42.5797,42.8325,42.4728,42.7255,2275700.0],["2024-12-02",42.6769,42.988,41.8798,42.4728,3992200.0],["2024-12-03",42.9977,42.9977,42.0548,42.4533,3583600.0],["2024-12-04",42.4533,42.5311,41.0437,41.3743,5837900.0],["2024-12-05",41.4229,41.6951,41.0049,41.3257,5541900.0],["2024-12-06",41.1798,41.2771,40.1299,40.1591,7458100.0],["2024-12-09",40.3049,40.9271,40.1688,40.2757,7336800.0],["2024-12-10",39.7508,40.4993,39.2258,40.0619,7366500.0],["2024-12-11",40.4507,41.6173,39.9063,41.2771,7589000.0],["2024-12-12",41.1215,41.5687,40.9076,41.1507,5817700.0],["2024-12-13",41.3062,41.5298,40.8493,40.9757,4937600.0],["2024-12-16",40.7424,40.9562,40.4605,40.6354,4290000.0],["2024-12-17",40.2952,40.5868,39.78,40.2563,7536300.0],["2024-12-18",40.3146,40.6646,38.8953,38.9245,6670700.0],["2024-12-19",39.8286,39.8772,38.4967,38.6912,5970700.0],["2024-12-20",38.2829,39.3328,38.2245,39.1967,17974900.0],["2024-12-23",38.8953,39.1383,38.5745,39.0314,4094300.0],["2024-12-24",39.0703,39.7605,38.7787,39.6536,2122000.0],["2024-12-26",39.6536,39.7605,39.1481,39.7411,2289600.0],["2024-12-27",39.5758,39.9744,39.3911,39.6633,3282500.0],["2024-12-30",39.605,39.8674,39.1675,39.7994,4607600.0],["2024-12-31",39.9549,40.2369,39.8577,39.8772,4630600.0],["2025-01-02",40.4313,40.7229,39.7508,40.4021,5525400.0],["2025-01-03",40.8201,41.6659,40.3827,41.4715,7476100.0],["2025-01-06",41.4909,42.4145,41.4229,41.6367,4686500.0],["2025-01-07",41.7145,42.5117,41.4812,42.1909,5899800.0],["2025-01-08",41.9575,42.2589,41.7242,42.2297,4992700.0],["2025-01-10",42.6867,43.0172,41.559,42.0548,6879700.0],["2025-01-13",42.1131,43.7852,42.0936,43.581,7483600.0],["2025-01-14",43.6588,44.0379,43.2894,43.8143,7528800.0],["2025-01-15",44.349,44.6212,43.9504,44.4462,6172100.0],["2025-01-16",44.349,45.4475,44.0865,45.0392,7401900.0],["2025-01-17",45.5642,46.1475,45.1073,45.2434,8479400.0],["2025-01-21",45.3892,45.7683,44.5434,45.7295,9639300.0],["2025-01-22",45.7295,45.7683,44.4559,44.5337,6904800.0],["2025-01-23",44.6018,44.9615,44.0865,44.3879,6010200.0],["2025-01-24",44.3976,44.5823,44.106,44.281,4567700.0],["2025-01-27",43.5227,43.7366,42.152,42.3367,10311000.0],["2025-01-28",42.2686,42.6964,41.734,42.0742,7010300.0],["2025-01-29",42.0159,42.8811,41.7728,41.8701,6898600.0],["2025-01-30",42.5992,43.4449,42.1714,43.3574,11039100.0],["2025-01-31",44.8156,46.2739,44.524,44.8934,21163800.0],["2025-02-03",45.6128,46.2641,44.767,46.0794,14432700.0],["2025-02-04",45.3309,46.7016,44.592,46.6238,9354000.0],["2025-02-05",46.8669,47.5765,46.3711,47.489,8247900.0],["2025-02-06",48.0237,48.0237,45.2628,45.6711,9236000.0],["2025-02-07",45.7003,45.885,44.874,44.9129,7669300.0],["2025-02-10",45.7781,46.1961,45.6225,46.0891,6340100.0],["2025-02-11",46.0891,46.646,45.5616,46.0208,5240400.0],["2025-02-12",45.6789,45.9035,44.8583,45.3369,6680900.0],["2025-02-13",45.2295,45.3467,44.6531,45.083,5188800.0],["2025-02-14",45.4639,45.6593,44.9657,45.3272,4850900.0],["2025-02-18",45.6495,46.0208,45.1709,45.8938,5026800.0],["2025-02-19",45.9524,46.0891,45.2197,45.8058,5059900.0],["2025-02-20",45.6788,45.884,45.3076,45.8254,4672100.0],["2025-02-21",45.6495,45.7082,44.3601,44.5652,7898800.0],["2025-02-24",45.1025,45.1025,43.4906,43.5883,10371700.0],["2025-02-25",43.393,43.9205,42.758,43.0217,7407800.0],["2025-02-26",42.7287,43.4027,42.2891,42.504,4633500.0],["2025-02-27",42.9827,43.5297,42.5138,42.5724,4553500.0],["2025-02-28",42.4356,43.6469,41.9765,43.559,8584200.0],["2025-03-03",44.0279,44.2526,42.0839,42.5919,9119200.0],["2025-03-04",42.0058,42.5919,40.6479,41.869,9330300.0],["2025-03-05",41.6053,41.7225,40.5991,41.3415,10630600.0],["2025-03-06",40.8238,41.2536,40.4037,40.9312,8611700.0],["2025-03-07",41.1657,42.4454,40.8824,41.8983,9118600.0],["2025-03-10",41.7127,41.9179,39.5636,40.2083,10966800.0],["2025-03-11",40.7749,41.3904,40.3158,40.8824,8457200.0],["2025-03-12",40.9117,42.1426,40.8824,41.4978,7129900.0],["2025-03-13",41.3415,41.9276,40.5502,40.7749,5773600.0],["2025-03-14",41.2438,41.9765,40.941,41.8495,4683600.0],["2025-03-17",42.1035,43.0608,42.0644,42.8654,5451400.0],["2025-03-18",42.9827,43.2367,42.3672,42.6896,5013400.0],["2025-03-19",42.6603,44.0279,42.6408,43.5688,6839800.0],["2025-03-20",43.5883,43.9595,43.0608,43.6567,6101700.0],["2025-03-21",43.178,43.6469,42.6798,43.0901,20139200.0],["2025-03-24",43.7642,44.1354,43.4027,43.5688,9528900.0],["2025-03-25",43.813,44.1745,43.6665,44.1354,7541300.0],["2025-03-26",44.2038,44.3112,42.8361,43.0022,5951700.0],["2025-03-27",43.2171,43.2562,42.3575,42.6212,4462000.0],["2025-03-28",42.5626,42.7482,41.7616,42.0839,4460100.0],["2025-03-31",41.7518,43.0217,41.5564,42.9338,9272000.0],["2025-04-01",42.758,43.7837,42.5235,43.7642,6977600.0],["2025-04-02",43.1683,43.9595,43.0022,43.8814,7060900.0],["2025-04-03",41.3317,41.6248,39.4464,39.9153,11060500.0],["2025-04-04",38.3816,38.7626,34.4643,34.5913,20974600.0],["2025-04-07",33.8195,36.418,32.8231,34.8843,16798500.0],["2025-04-08",35.7928,36.2129,33.4581,34.1908,13604600.0],["2025-04-09",33.8293,38.4695,33.2823,37.8541,17307300.0],["2025-04-10",36.4864,36.6232,35.0211,35.8124,12787900.0],["2025-04-11",36.0175,37.2191,35.1774,37.053,9066400.0],["2025-04-14",37.6391,37.6587,36.4864,36.9358,6014600.0],["2025-04-15",36.9065,37.6196,36.8576,37.2777,5100300.0],["2025-04-16",37.1116,37.9224,36.8869,37.2484,6154300.0],["2025-04-17",37.8736,38.5672,37.7466,38.0103,5548900.0],["2025-04-21",37.434,37.6294,36.5255,36.926,6139100.0],["2025-04-22",37.0042,37.8638,36.3692,37.4731,10034600.0],["2025-04-23",35.9491,37.2777,34.8941,35.0602,13337700.0],["2025-04-24",35.4119,35.6072,34.6792,35.5389,9679200.0],["2025-04-25",35.109,35.6463,34.8062,35.6072,7103000.0],["2025-04-28",35.6561,35.8319,35.0993,35.3728,6833300.0],["2025-04-29",35.1969,35.3239,34.6694,35.0895,7428000.0],["2025-04-30",34.6108,34.7085,33.7609,34.5815,10530900.0],["2025-05-01",34.2982,35.7831,34.2884,35.3532,8903600.0],["2025-05-02",35.8905,36.291,35.3435,36.2422,7294600.0],["2025-05-05",35.5877,36.0664,35.2946,35.9003,6809900.0],["2025-05-06",36.1755,36.2738,35.6054,35.7823,9078300.0],["2025-05-07",35.9888,36.1657,35.5366,35.6939,7172200.0],["2025-05-08",36.1362,36.7162,35.5759,35.6349,15274000.0],["2025-05-09",36.2542,36.2542,35.7528,35.8708,8993600.0],["2025-05-12",37.542,37.7091,36.5294,36.9816,7868600.0],["2025-05-13",37.2962,37.6796,36.8342,37.5321,6701300.0],["2025-05-14",37.3159,37.6992,37.1291,37.1979,5939000.0],["2025-05-15",36.726,37.1094,36.3623,37.0898,6493600.0],["2025-05-16",37.2077,37.8467,36.5982,37.1487,6160900.0],["2025-05-19",36.9128,37.3847,36.6572,37.2667,5295900.0],["2025-05-20",37.0996,37.247,36.5491,36.7064,7102800.0],["2025-05-21",36.6474,36.6474,35.9789,36.0281,7133500.0],["2025-05-22",35.9396,36.1854,35.222,35.9691,9174800.0],["2025-05-23",35.4579,36.1952,35.4186,36.1166,4632000.0],["2025-05-27",36.323,36.6179,35.743,36.5982,6790200.0],["2025-05-28",36.962,37.0111,35.9494,36.0576,4856400.0],["2025-05-29",36.4016,36.7752,35.9986,36.726,5824400.0],["2025-05-30",36.4803,36.5393,35.9101,36.4213,11354600.0],["2025-06-02",36.962,37.1193,36.1952,36.6867,6046100.0],["2025-06-03",36.6474,37.1684,36.264,36.903,5952300.0],["2025-06-04",36.9128,37.4338,36.3623,36.6572,9111000.0],["2025-06-05",36.8735,37.0898,36.4508,36.5196,4731900.0],["2025-06-06",36.9325,37.3552,36.7654,37.2569,4268200.0],["2025-06-09",37.6009,37.9647,37.1881,37.6796,6845600.0],["2025-06-10",38.0728,38.643,37.8565,38.4169,6991500.0],["2025-06-11",38.5053,38.643,37.945,38.3677,8112000.0],["2025-06-12",38.063,38.3677,37.7681,37.9745,4991100.0],["2025-06-13",38.4758,38.7413,37.8074,38.3775,8570300.0],["2025-06-16",38.5053,38.9772,38.0925,38.3284,7320400.0],["2025-06-17",38.6724,39.3409,38.3874,38.928,7535700.0],["2025-06-18",38.9379,39.1246,38.1908,38.3186,5618300.0],["2025-06-20",38.407,38.8396,38.2203,38.3382,15735100.0],["2025-06-23",38.7216,38.9084,36.7752,37.1881,8625900.0],["2025-06-24",36.9128,37.4928,36.7457,37.3257,6892100.0],["2025-06-25",37.365,37.483,36.8243,36.9423,5933800.0],["2025-06-26",36.9915,37.8664,36.8932,37.6698,10366300.0],["2025-06-27",37.7484,37.945,37.0308,37.4142,9914900.0],["2025-06-30",37.3945,38.1711,37.0504,37.6894,6773700.0],["2025-07-01",37.6599,38.3775,37.1291,38.0335,7639100.0],["2025-07-02",38.3579,39.2524,37.945,39.1541,8278800.0],["2025-07-03",38.9477,39.2229,38.8789,38.9674,3607100.0],["2025-07-07",38.9084,38.9968,37.9942,38.4267,5336400.0],["2025-07-08",38.4267,39.8324,38.2792,39.4294,6472000.0],["2025-07-09",39.4195,39.4195,38.4758,38.6626,7624900.0],["2025-07-10",38.5545,39.0853,38.1416,39.0362,6619200.0],["2025-07-11",38.8297,40.088,38.7314,40.0094,5834300.0],["2025-07-14",39.8521,39.8914,39.1246,39.1935,6835500.0],["2025-07-15",39.1345,39.2623,38.2792,38.3284,5069400.0],["2025-07-16",38.2399,38.4955,37.7189,38.0236,6032500.0],["2025-07-17",37.8958,38.7019,37.8172,38.5152,7022300.0],["2025-07-18",38.9084,39.2328,38.3087,39.046,12128600.0],["2025-07-21",38.8494,39.5277,38.8002,39.1738,9310800.0],["2025-07-22",39.2328,39.5572,38.9477,39.3409,13087000.0],["2025-07-23",40.7958,44.1283,40.4517,43.9218,21794200.0],["2025-07-24",43.7056,45.0523,43.5384,44.9442,12110400.0],["2025-07-25",45.0228,45.2882,44.6886,45.2686,5869800.0],["2025-07-28",45.534,45.9272,45.3964,45.7601,5775000.0],["2025-07-29",44.2364,45.4554,44.1381,44.9737,15815800.0],["2025-07-30",44.9245,45.3472,44.2757,44.7574,12435400.0],["2025-07-31",44.4723,45.1604,44.1381,44.2855,7725200.0],["2025-08-01",43.7154,43.912,42.3391,42.7717,7323700.0],["2025-08-04",42.7225,43.1256,42.5751,43.0076,6387600.0],["2025-08-05",43.0966,43.4325,42.7309,43.3041,4937400.0],["2025-08-06",43.6401,43.8081,42.7704,42.9187,4626800.0],["2025-08-07",43.4424,43.9168,42.3455,42.4344,4555400.0],["2025-08-08",42.6518,43.0867,42.2961,42.7803,3948000.0],["2025-08-11",42.7408,42.889,41.7328,42.1973,5633700.0],["2025-08-12",42.4147,42.5629,41.9601,42.0095,5113800.0],["2025-08-13",41.9206,42.3751,41.466,42.3455,5269600.0],["2025-08-14",42.4542,42.8297,41.713,42.7408,5490400.0],["2025-08-15",42.8495,43.1064,42.1676,42.2961,6567700.0],["2025-08-18",42.2664,42.721,41.802,42.3653,3719400.0],["2025-08-19",42.1479,42.7013,42.0589,42.4443,3790500.0],["2025-08-20",42.6716,42.8297,42.1775,42.3455,4327700.0],["2025-08-21",42.4048,43.2053,42.2467,42.9483,4270200.0],["2025-08-22",43.1163,44.4504,43.0966,44.233,4486100.0],["2025-08-25",44.065,44.233,43.7587,43.9069,4152800.0],["2025-08-26",43.6302,44.1045,43.5314,43.9267,6069800.0],["2025-08-27",43.8377,44.5196,43.7883,44.2528,3576900.0],["2025-08-28",44.2528,45.1323,43.9761,45.0335,4218300.0],["2025-08-29",44.9643,45.3003,44.8358,44.8655,4786700.0],["2025-09-02",44.6777,45.2212,44.1935,44.8259,8580200.0],["2025-09-03",44.8062,44.9643,43.9563,44.4702,6486600.0],["2025-09-04",44.737,46.1502,44.3022,45.7746,7537900.0],["2025-09-05",45.4683,45.6956,44.4109,45.0434,4978800.0],["2025-09-08",45.3299,45.4683,44.5888,45.1026,3870200.0],["2025-09-09",45.2509,45.6165,44.905,44.9149,3338200.0],["2025-09-10",44.8358,46.4565,44.8358,46.3676,5679100.0],["2025-09-11",46.0019,46.7629,45.8636,46.417,4858700.0],["2025-09-12",46.6048,46.7431,45.9229,45.9426,4015000.0],["2025-09-15",45.9426,46.4565,45.6956,45.7351,5420000.0],["2025-09-16",45.9723,46.8222,45.8339,46.6739,5092700.0],["2025-09-17",46.5949,46.8222,45.5474,45.9328,4612900.0],["2025-09-18",46.2292,46.7925,45.9229,46.7233,5242500.0],["2025-09-19",46.664,47.089,45.8537,46.7826,15869100.0],["2025-09-22",46.585,47.2866,46.1304,47.1087,5157300.0],["2025-09-23",47.2669,49.4805,47.2471,48.3539,9071400.0],["2025-09-24",48.8876,49.5497,48.5713,49.2828,9055800.0],["2025-09-25",49.0951,49.6485,48.9172,49.5101,6455300.0],["2025-09-26",49.7868,50.3304,49.2334,49.9252,7751000.0],["2025-09-29",49.7671,49.9845,49.2038,49.9548,6319200.0],["2025-09-30",49.3421,49.6683,47.5535,48.1464,11666700.0],["2025-10-01",47.9389,48.1859,47.6523,47.7906,6263700.0],["2025-10-02",47.5238,48.0673,47.2866,47.8302,6680100.0],["2025-10-03",48.1662,48.433,47.8894,47.929,5414400.0],["2025-10-06",48.344,48.9963,48.2254,48.5022,5371900.0],["2025-10-07",48.5219,48.8579,47.6622,48.008,4877700.0],["2025-10-08",48.176,48.3737,46.8617,47.2866,6007100.0],["2025-10-09",47.4349,47.7214,46.5356,47.3262,5456600.0],["2025-10-10",46.921,47.1285,44.4603,44.5097,7467000.0],["2025-10-13",45.3991,45.3991,44.5097,44.9544,11107900.0],["2025-10-14",44.3911,44.8259,43.4029,44.3022,9227800.0],["2025-10-15",44.7568,45.1323,43.6994,43.9464,7972200.0],["2025-10-16",44.3417,44.5888,43.729,44.1144,8097300.0],["2025-10-17",44.401,44.9643,43.897,44.6481,8216300.0],["2025-10-20",44.8852,45.8438,44.6678,45.7351,6771900.0],["2025-10-21",45.9921,46.8518,45.0928,46.1996,11386600.0],["2025-10-22",46.4466,47.761,46.1699,46.7431,8747500.0],["2025-10-23",47.6127,48.5021,47.4349,48.3144,9548800.0],["2025-10-24",47.3558,49.8264,46.2984,46.7431,13058600.0],["2025-10-27",47.2175,47.6325,45.577,46.0513,8753600.0],["2025-10-28",45.8438,47.4151,45.8438,47.2965,9193800.0],["2025-10-29",47.1384,48.2749,47.0198,47.7511,7071700.0],["2025-10-30",47.504,48.5812,47.1384,48.008,6193500.0],["2025-10-31",48.3737,48.4033,47.3855,47.84,6960400.0],["2025-11-03",48.0673,48.4132,47.7215,48.0673,5343300.0],["2025-11-04",47.3624,47.8886,45.585,45.6446,10408800.0],["2025-11-05",45.8035,47.3226,45.4957,46.707,7306700.0],["2025-11-06",46.8858,48.1567,46.846,46.9553,7690200.0],["2025-11-07",46.9751,47.5907,46.3794,47.5312,5076300.0],["2025-11-10",47.9978,48.8021,47.4418,48.4546,5492300.0],["2025-11-11",48.5836,49.1496,48.395,48.6035,5780700.0],["2025-11-12",48.2858,48.3056,47.1141,47.1936,5723800.0],["2025-11-13",47.1737,48.1468,46.8957,47.1737,5536000.0],["2025-11-14",47.3326,48.7227,46.5581,48.3851,7976200.0],["2025-11-17",48.5241,49.1794,47.2233,47.5411,5704200.0],["2025-11-18",47.4616,48.6432,47.4219,47.7198,8977400.0],["2025-11-19",46.9255,48.256,46.846,48.1368,6303500.0],["2025-11-20",48.7524,49.8248,47.6404,47.7297,7986800.0],["2025-11-21",47.6304,49.1,47.4319,48.534,8125900.0],["2025-11-24",48.5638,49.1993,48.0276,49.0106,11197700.0],["2025-11-25",48.812,49.2092,48.3652,49.0801,5767200.0],["2025-11-26",49.3681,49.9936,49.1298,49.1794,5567500.0],["2025-11-28",48.9411,50.1723,48.8021,49.8447,3018500.0],["2025-12-01",49.8546,50.5596,49.6064,49.8049,6417000.0],["2025-12-02",49.7454,49.7652,48.2659,49.1298,6999800.0],["2025-12-03",49.4971,50.4007,49.3482,50.1326,5273100.0],["2025-12-04",50.083,50.7581,49.5766,50.2518,6357400.0],["2025-12-05",50.1525,50.4007,48.7028,48.8517,8762500.0],["2025-12-08",48.7326,48.8418,46.7964,47.0546,9766100.0],["2025-12-09",46.9155,47.6999,46.8858,47.3524,6162400.0],["2025-12-10",47.4716,47.8191,46.568,47.7,7506900.0],["2025-12-11",47.4517,47.5609,46.6971,47.1241,6617400.0],["2025-12-12",47.273,47.4616,46.151,46.5283,5512900.0],["2025-12-15",47.3226,47.3226,46.1709,46.5581,6400500.0],["2025-12-16",46.3297,46.4489,44.2545,44.7013,10028700.0],["2025-12-17",44.8503,45.2474,44.5623,44.9694,9173300.0],["2025-12-18",44.9694,45.0488,43.9467,44.1552,9225400.0],["2025-12-19",44.046,44.8304,43.9964,44.3935,21162300.0],["2025-12-22",44.9992,45.585,44.8999,45.2375,4438200.0],["2025-12-23",45.2375,45.3864,44.6914,44.8701,7895600.0],["2025-12-24",44.9198,45.0985,44.6715,44.9793,1848200.0],["2025-12-26",44.9396,45.0687,44.6517,44.9297,3240200.0],["2025-12-29",45.1879,45.4162,44.89,45.0588,7508600.0],["2025-12-30",45.2077,45.8134,45.0886,45.7638,4272700.0],["2025-12-31",45.7935,45.8928,45.1084,45.2176,4002400.0],["2026-01-02",45.3964,47.0744,45.029,46.8063,4909900.0],["2026-01-05",49.09,49.7752,47.9283,48.7227,14722600.0],["2026-01-06",49.0106,49.5964,48.1865,49.0305,7683300.0],["2026-01-07",49.1298,49.4276,47.968,48.4943,6844500.0],["2026-01-08",48.6134,50.0234,48.5042,49.8447,6638900.0],["2026-01-09",49.9042,50.361,49.2886,49.6163,5725400.0],["2026-01-12",49.6163,49.8049,47.3425,47.6106,8511100.0],["2026-01-13",47.9085,48.8418,47.7794,48.6234,9416600.0],["2026-01-14",48.9014,49.9837,48.8021,49.6262,8354800.0],["2026-01-15",49.6461,51.7908,49.5468,51.6319,11621500.0],["2026-01-16",51.6518,51.9596,50.778,51.3837,8595500.0],["2026-01-20",51.2943,51.6121,50.2617,50.8972,11324400.0],["2026-01-21",51.8901,53.4192,51.6816,53.2107,10701900.0],["2026-01-22",53.1213,54.2036,52.5255,54.0745,9858800.0],["2026-01-23",54.9185,54.9185,53.4192,53.5383,15013700.0],["2026-01-26",55.2561,56.4873,54.432,55.8916,18022100.0],["2026-01-27",56.0008,57.1724,55.4646,56.1001,13015300.0],["2026-01-28",56.7554,57.1526,55.7029,56.2291,10929200.0],["2026-01-29",57.5795,58.0859,56.0405,56.3284,13650900.0],["2026-01-30",55.9412,55.9511,54.6504,55.6433,8618400.0],["2026-02-02",55.3752,56.3185,54.8788,56.0504,7591600.0],["2026-02-03",55.9412,57.6987,55.7625,57.5894,9207100.0],["2026-02-04",57.798,59.1185,57.6192,58.7512,10731700.0],["2026-02-05",57.8774,58.5327,56.5171,56.954,13430100.0],["2026-02-06",57.3809,59.1185,57.1526,58.5029,9351400.0],["2026-02-09",58.7214,59.4164,58.3341,59.1285,8813300.0],["2026-02-10",59.3171,59.4462,58.0164,58.7313,9008500.0],["2026-02-11",59.6647,61.6406,59.5753,60.8164,13529500.0],["2026-02-12",60.7569,61.8292,60.1909,60.9554,9845600.0],["2026-02-13",60.7172,61.1838,59.8235,60.7668,8143600.0],["2026-02-17",60.4678,61.0459,58.7735,59.6605,8552000.0],["2026-02-18",60.9263,61.5342,60.398,61.3349,5267500.0],["2026-02-19",62.1621,62.5409,61.6538,62.3515,7374000.0],["2026-02-20",61.8233,62.3316,61.3947,62.0027,4399000.0],["2026-02-23",62.2718,64.0458,62.1023,63.4578,8040900.0],["2026-02-24",63.7269,64.9827,62.8897,64.5043,7618400.0],["2026-02-25",65.2319,65.2618,63.9163,64.594,7129800.0],["2026-02-26",64.3349,65.4511,63.5575,64.6837,7249500.0],["2026-02-27",65.0525,65.5608,64.5641,65.0425,8773800.0],["2026-03-02",66.2784,66.7767,64.0658,64.6139,10386100.0],["2026-03-03",64.7634,64.7634,61.8033,62.3316,11863400.0],["2026-03-04",61.9927,62.2618,60.3283,60.6771,11953700.0],["2026-03-05",60.3083,60.8366,59.4612,59.9894,8540600.0],["2026-03-06",59.7502,60.7967,59.4512,59.6107,9378700.0],["2026-03-09",59.5509,59.9495,58.6638,59.8997,11952600.0],["2026-03-10",59.7502,60.5974,59.0127,59.1422,13704600.0],["2026-03-11",58.8432,59.212,57.6074,58.7735,11141300.0],["2026-03-12",57.8864,57.9363,55.0061,55.7137,14347000.0],["2026-03-13",55.6938,55.8333,53.8998,54.0792,17460000.0],["2026-03-16",54.2885,55.026,53.6506,55.0061,10462800.0],["2026-03-17",55.9429,57.707,55.4446,56.81,12072900.0],["2026-03-18",56.8898,58.0758,56.6705,57.2884,7495300.0],["2026-03-19",57.1788,60.5675,56.3316,60.5077,14652200.0],["2026-03-20",60.5575,61.0857,59.7004,60.1489,18831300.0],["2026-03-23",61.4346,62.9196,61.0359,62.3216,11627100.0],["2026-03-24",61.8731,63.8565,61.6638,63.2784,9963600.0],["2026-03-25",63.3382,64.0359,62.3316,62.4113,9619600.0],["2026-03-26",62.2518,62.79,61.6339,62.1522,7673400.0],["2026-03-27",61.913,63.5176,61.4346,63.0093,7771800.0],["2026-03-30",63.6372,64.1256,60.0891,60.4778,9694200.0],["2026-03-31",60.8864,61.8532,60.099,60.8465,10379100.0],["2026-04-01",60.2286,60.8366,58.9828,60.1389,8845800.0],["2026-04-02",60.6273,60.9163,59.6804,60.1788,7006000.0],["2026-04-06",60.0891,60.7768,59.9595,60.4977,4945600.0],["2026-04-07",59.9994,61.1256,59.6107,61.0459,4921900.0],["2026-04-08",59.7402,63.3781,59.521,62.9495,10998700.0],["2026-04-09",63.0691,64.7036,62.8797,63.2086,6071400.0],["2026-04-10",62.6106,63.2585,62.1422,62.6206,6210300.0],["2026-04-13",62.4811,63.3482,61.7734,62.3515,8546400.0],["2026-04-14",61.7435,62.0027,60.7967,61.2851,7766700.0],["2026-04-15",60.8764,61.7236,59.7203,59.8698,7567400.0],["2026-04-16",59.3814,60.8366,59.0824,60.398,6974900.0],["2026-04-17",59.4911,60.1788,58.2253,59.5808,12531200.0],["2026-04-20",59.4711,60.1289,58.5343,58.9728,7100900.0],["2026-04-21",59.6804,60.1588,59.4412,60.0492,5466300.0],["2026-04-22",60.7668,62.5309,60.7568,62.3316,8205700.0],["2026-04-23",62.7801,65.3415,62.7801,64.2751,12147900.0],["2026-04-24",66.2385,69.6272,65.5408,68.7102,15504400.0],["2026-04-27",69.7667,70.1753,68.0524,68.1521,14274800.0],["2026-04-28",68.6405,69.4976,67.3249,67.4445,8516400.0],["2026-04-29",68.3913,68.9793,67.1355,68.5807,7800300.0],["2026-04-30",68.3116,69.7567,67.893,69.4378,8012300.0],["2026-05-01",69.1587,69.7667,68.5807,68.8896,5440800.0],["2026-05-04",68.9395,69.3581,68.3116,68.78,5481000.0],["2026-05-05",68.9,69.27,67.66,67.78,5829200.0],["2026-05-06",66.76,67.72,65.96,66.67,9529300.0],["2026-05-07",65.29,65.29,62.46,63.53,12148300.0],["2026-05-08",63.61,64.57,63.35,63.89,7859300.0],["2026-05-11",63.98,65.11,63.85,64.6,6702200.0],["2026-05-12",64.48,65.71,63.61,65.24,6467300.0],["2026-05-13",65.22,65.65,64.53,65.41,6175500.0],["2026-05-14",64.63,65.56,64.15,64.61,5912500.0],["2026-05-15",64.61,65.05,64.03,64.12,7867500.0],["2026-05-18",64.12,66.26,63.72,66.21,7541800.0],["2026-05-19",66.42,66.49,65.17,65.47,9083800.0],["2026-05-20",65.76,67.43,65.76,66.79,8734500.0],["2026-05-21",67.4,67.63,65.67,65.8,6403800.0],["2026-05-22",65.4,66.5,64.62,66.06,8382600.0],["2026-05-26",66.06,67.92,65.82,66.73,8303600.0],["2026-05-27",65.26,65.31,62.56,63.2,8617200.0],["2026-05-28",63.86,64.75,62.39,64.71,9185700.0],["2026-05-29",64.43,65.11,63.78,63.88,14363600.0],["2026-06-01",63.61,63.69,62.34,62.97,5839800.0],["2026-06-02",62.56,64.6,62.55,64.54,5429500.0],["2026-06-03",64.22,64.93,63.71,64.27,6247100.0],["2026-06-04",64.24,66.24,63.88,66.11,6407200.0],["2026-06-05",65.45,65.56,62.58,62.59,7172800.0],["2026-06-08",63.76,65.23,63.71,64.84,6131100.0],["2026-06-09",65.45,65.45,62.56,63.55,6599600.0],["2026-06-10",63.38,64.3,63.01,63.02,5779100.0],["2026-06-11",63.97,64.47,62.69,63.48,6552200.0],["2026-06-12",63.18,63.8,62.5,63.14,7098300.0],["2026-06-15",62.38,62.77,61.44,62.46,7436600.0],["2026-06-16",61.63,62.48,61.28,61.52,6106900.0],["2026-06-17",61.25,61.42,59.93,60.07,6158200.0],["2026-06-18",59.91,60.0,57.98,58.41,17607100.0],["2026-06-22",58.8,59.42,57.49,59.15,8686100.0],["2026-06-23",58.63,59.34,58.22,58.68,6471500.0],["2026-06-24",57.18,57.47,55.56,56.38,12636100.0],["2026-06-25",56.0,57.81,55.69,56.94,10583000.0],["2026-06-26",56.25,56.97,56.02,56.56,8969100.0],["2026-06-29",56.16,57.49,56.09,56.31,5859800.0],["2026-06-30",56.54,57.38,55.39,55.5,14469800.0],["2026-07-01",55.05,55.35,53.69,53.82,9490700.0],["2026-07-02",53.88,54.35,52.27,52.78,12190500.0],["2026-07-06",53.238,54.38,53,53.25,15986050.11027],["2026-07-07",53.27,54.89,53.27,54.47,7753146.079582],["2026-07-08",55.854,57.67,55.14,57.58,16774965.793084],["2026-07-09",57.674,57.8,56.79,57.2,7670289.546582],["2026-07-10",57.2,57.835,57.15,57.56,5286476.900472],["2026-07-13",58.1,59.13,57.5,57.66,6117335.976414],["2026-07-14",58.49,58.85,57.015,57.775,6231240.667635],["2026-07-15",57.75,58.065,55.95,57.25,8257410.478445],["2026-07-16",57.05,57.5,56.3203,56.54,7666607.652609],["2026-07-17",56.66,56.76,55.56,55.95,11591433.687109],["2026-07-20",56.24,56.24,55.05,55.15,5744593.143972],["2026-07-21",55.75,56.925,54.42,56.38,11982368.310714],["2026-07-22",56.91,57.63,56.32,56.6,9564183.102168],["2026-07-23",57.64,57.825,55.995,56.09,9730206.606834],["2026-07-24",57.01,58.2,57.01,57.25,9875140.144117],["2026-07-27",60.625,62.67,59.84,60.59,15184692.457122],["2026-07-28",60.1,60.99,57.87,58.46,12306710.686407],["2026-07-29",60.45,60.465,58.54,58.72,20167351.229304],["2026-07-30",59.18,60.12,58.73,59.9,9294112.975532],["2026-07-31",60.73,61.26,59.99,60.49,5758072.32788]]}