{"t":"CCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-07-24",1.8841,1.9145,1.8841,1.9145,15566400.0],["1987-07-27",1.9145,1.9145,1.8841,1.8993,1931200.0],["1987-07-28",1.8993,1.8993,1.8841,1.8841,2074800.0],["1987-07-29",1.8841,1.8993,1.8841,1.8841,4930800.0],["1987-07-30",1.8841,1.8993,1.8537,1.8537,4654400.0],["1987-07-31",1.8385,1.8385,1.7322,1.7626,3006800.0],["1987-08-03",1.7626,1.8689,1.7018,1.8689,1277600.0],["1987-08-04",1.8689,1.8993,1.8233,1.8385,698400.0],["1987-08-05",1.8385,1.8537,1.8233,1.8385,262000.0],["1987-08-06",1.8385,1.8385,1.8081,1.8233,480400.0],["1987-08-07",1.8233,1.8689,1.8233,1.8689,582400.0],["1987-08-10",1.8689,1.9297,1.8537,1.8993,1524800.0],["1987-08-11",1.8993,1.9145,1.8841,1.9145,2395200.0],["1987-08-12",1.9145,1.9145,1.8993,1.9145,1514400.0],["1987-08-13",1.9145,1.9145,1.8689,1.8841,516000.0],["1987-08-14",1.8841,1.9145,1.8689,1.8841,324000.0],["1987-08-17",1.8841,1.8841,1.8689,1.8841,183600.0],["1987-08-18",1.8841,1.8841,1.8081,1.8081,554400.0],["1987-08-19",1.8081,1.8233,1.7778,1.8233,304400.0],["1987-08-20",1.8233,1.8537,1.8233,1.8233,516000.0],["1987-08-21",1.8233,1.8689,1.8081,1.8537,620400.0],["1987-08-24",1.8689,1.9145,1.8689,1.9145,1596800.0],["1987-08-25",1.9145,2.0209,1.9145,2.0057,1371600.0],["1987-08-26",2.0361,2.1272,2.0361,2.0968,1897200.0],["1987-08-27",2.0968,2.0968,2.0361,2.0513,604800.0],["1987-08-28",2.0513,2.0665,2.0361,2.0665,171200.0],["1987-08-31",2.0513,2.0513,2.0209,2.0513,192000.0],["1987-09-01",2.0513,2.0816,2.0361,2.0361,1219600.0],["1987-09-02",2.0361,2.0513,1.9297,1.9449,1449600.0],["1987-09-03",1.9449,1.9905,1.9145,1.9449,252400.0],["1987-09-04",1.9449,1.9449,1.8993,1.9297,225600.0],["1987-09-08",1.9297,1.9297,1.8385,1.8841,536000.0],["1987-09-09",1.8841,1.8841,1.8537,1.8689,376800.0],["1987-09-10",1.8689,1.8841,1.8385,1.8689,803600.0],["1987-09-11",1.8689,1.9297,1.8689,1.9145,519600.0],["1987-09-14",1.9145,1.9449,1.8993,1.9297,206400.0],["1987-09-15",1.9297,1.9449,1.9145,1.9297,78000.0],["1987-09-16",1.9297,1.9449,1.9145,1.9449,390400.0],["1987-09-17",1.9297,1.9297,1.9145,1.9145,134400.0],["1987-09-18",1.9145,1.9297,1.8993,1.8993,95600.0],["1987-09-21",1.9145,1.9297,1.9145,1.9297,485600.0],["1987-09-22",1.9297,1.9449,1.8993,1.9297,520800.0],["1987-09-23",1.9297,1.9449,1.9145,1.9297,25200.0],["1987-09-24",1.9297,1.9297,1.9145,1.9145,46400.0],["1987-09-25",1.9145,1.9297,1.9145,1.9297,161600.0],["1987-09-28",1.9297,1.9753,1.9297,1.9601,600000.0],["1987-09-29",1.9601,1.9601,1.9297,1.9297,178400.0],["1987-09-30",1.9297,1.9449,1.9145,1.9449,235200.0],["1987-10-01",1.9449,1.9449,1.9297,1.9297,192000.0],["1987-10-02",1.9297,1.9449,1.9297,1.9449,655600.0],["1987-10-05",1.9449,1.9601,1.9145,1.9449,408000.0],["1987-10-06",1.9449,1.9601,1.8993,1.8993,310400.0],["1987-10-07",1.8993,1.9145,1.8081,1.8689,150400.0],["1987-10-08",1.8689,1.8689,1.8081,1.8233,486000.0],["1987-10-09",1.8233,1.8233,1.7322,1.7322,240400.0],["1987-10-12",1.7322,1.7322,1.5802,1.6258,558800.0],["1987-10-13",1.6258,1.6866,1.6258,1.6866,371200.0],["1987-10-14",1.6866,1.6866,1.5802,1.6106,755600.0],["1987-10-15",1.5954,1.5954,1.5346,1.5346,269600.0],["1987-10-16",1.5346,1.565,1.4283,1.4739,620400.0],["1987-10-19",1.3067,1.3067,1.094,1.1092,1634400.0],["1987-10-20",1.1092,1.2763,0.9876,1.2763,1648800.0],["1987-10-21",1.2763,1.3675,1.2763,1.3219,1183200.0],["1987-10-22",1.2004,1.2004,1.094,1.1396,652400.0],["1987-10-23",1.1396,1.1548,1.094,1.1396,3120400.0],["1987-10-26",1.094,1.094,1.0332,1.0484,744800.0],["1987-10-27",1.0484,1.1548,1.0332,1.0788,875200.0],["1987-10-28",1.0788,1.0788,1.0332,1.0636,768000.0],["1987-10-29",1.0636,1.0636,1.0332,1.0484,126000.0],["1987-10-30",1.0788,1.2459,1.0788,1.2459,2579200.0],["1987-11-02",1.2459,1.3067,1.17,1.2763,653600.0],["1987-11-03",1.2459,1.2459,1.1396,1.2308,583200.0],["1987-11-04",1.17,1.17,1.1244,1.1396,307200.0],["1987-11-05",1.1244,1.1244,1.094,1.1092,544800.0],["1987-11-06",1.1092,1.1244,1.1092,1.1244,405200.0],["1987-11-09",1.1244,1.1244,1.094,1.1092,394000.0],["1987-11-10",1.1092,1.1244,1.0788,1.094,718800.0],["1987-11-11",1.094,1.1244,1.0788,1.1092,308000.0],["1987-11-12",1.1092,1.1548,1.1092,1.1244,277600.0],["1987-11-13",1.1244,1.1244,1.0788,1.094,385200.0],["1987-11-16",1.094,1.1244,1.0788,1.0788,145200.0],["1987-11-17",1.0788,1.094,1.0332,1.094,353600.0],["1987-11-18",1.094,1.094,1.0484,1.0788,338400.0],["1987-11-19",1.0788,1.0788,1.0332,1.0484,204000.0],["1987-11-20",1.0484,1.0484,1.018,1.0484,606400.0],["1987-11-23",1.0484,1.094,1.0484,1.094,260000.0],["1987-11-24",1.094,1.1548,1.0788,1.1396,557200.0],["1987-11-25",1.1244,1.1244,1.094,1.1244,268400.0],["1987-11-27",1.1244,1.1396,1.1092,1.1244,124800.0],["1987-11-30",1.1092,1.1092,1.0484,1.094,623200.0],["1987-12-01",1.094,1.094,1.0484,1.0636,350800.0],["1987-12-02",1.0636,1.0636,1.018,1.0636,328000.0],["1987-12-03",1.0636,1.0636,1.0028,1.018,306000.0],["1987-12-04",1.018,1.018,1.0028,1.018,492800.0],["1987-12-07",1.018,1.0332,1.0028,1.018,286000.0],["1987-12-08",1.018,1.0332,1.0028,1.018,472400.0],["1987-12-09",1.018,1.17,1.018,1.1548,503600.0],["1987-12-10",1.1548,1.2004,1.1092,1.1548,391200.0],["1987-12-11",1.1548,1.17,1.1396,1.1548,292800.0],["1987-12-14",1.1548,1.2004,1.1396,1.2004,596800.0],["1987-12-15",1.2004,1.2156,1.1852,1.2004,234000.0],["1987-12-16",1.2156,1.3371,1.2156,1.3067,930400.0],["1987-12-17",1.3067,1.3979,1.3067,1.3523,820800.0],["1987-12-18",1.3523,1.3827,1.2915,1.3675,468400.0],["1987-12-21",1.3675,1.3827,1.3067,1.3371,322000.0],["1987-12-22",1.3371,1.3371,1.2459,1.2763,308400.0],["1987-12-23",1.2763,1.3371,1.2459,1.3371,243200.0],["1987-12-24",1.3675,1.4283,1.3675,1.3979,215200.0],["1987-12-28",1.3979,1.3979,1.3523,1.3675,151600.0],["1987-12-29",1.3675,1.3675,1.3371,1.3675,194800.0],["1987-12-30",1.3675,1.3675,1.3371,1.3371,267600.0],["1987-12-31",1.3371,1.4587,1.2915,1.4587,553200.0],["1988-01-04",1.4587,1.4587,1.4435,1.4587,258800.0],["1988-01-05",1.4587,1.4891,1.4587,1.4739,300400.0],["1988-01-06",1.4739,1.641,1.4587,1.5802,366800.0],["1988-01-07",1.5802,1.7018,1.565,1.7018,2301200.0],["1988-01-08",1.7018,1.7018,1.6106,1.6106,1037600.0],["1988-01-11",1.6106,1.641,1.565,1.6258,199200.0],["1988-01-12",1.6106,1.6106,1.5802,1.6106,512000.0],["1988-01-13",1.5954,1.5954,1.5498,1.5954,224800.0],["1988-01-14",1.5954,1.641,1.565,1.5802,103600.0],["1988-01-15",1.6106,1.6562,1.6106,1.6106,679200.0],["1988-01-18",1.5954,1.5954,1.565,1.5954,116000.0],["1988-01-19",1.5802,1.5802,1.5498,1.565,351200.0],["1988-01-20",1.565,1.565,1.5346,1.565,202800.0],["1988-01-21",1.565,1.565,1.5043,1.5346,146800.0],["1988-01-22",1.5346,1.5498,1.5194,1.5346,104800.0],["1988-01-25",1.5346,1.5802,1.5194,1.5802,368800.0],["1988-01-26",1.5802,1.6106,1.565,1.6106,167600.0],["1988-01-27",1.6106,1.6106,1.5802,1.6106,192000.0],["1988-01-28",1.6106,1.6258,1.5954,1.6106,68800.0],["1988-01-29",1.6106,1.6258,1.5954,1.6258,270800.0],["1988-02-01",1.6106,1.6106,1.565,1.5802,108800.0],["1988-02-02",1.5802,1.5802,1.5498,1.5498,42000.0],["1988-02-03",1.5498,1.5802,1.5498,1.565,176800.0],["1988-02-04",1.565,1.565,1.5043,1.5194,309600.0],["1988-02-05",1.5194,1.5194,1.4587,1.4739,86800.0],["1988-02-08",1.4739,1.4739,1.4283,1.4587,202400.0],["1988-02-09",1.4435,1.4435,1.3979,1.4131,148800.0],["1988-02-10",1.4131,1.4891,1.4131,1.4587,319200.0],["1988-02-11",1.4587,1.4891,1.4587,1.4587,141600.0],["1988-02-12",1.4739,1.5498,1.4739,1.5043,79200.0],["1988-02-16",1.5043,1.5043,1.4587,1.4739,49200.0],["1988-02-17",1.4587,1.4587,1.4283,1.4435,524800.0],["1988-02-18",1.4435,1.4435,1.4131,1.4283,179600.0],["1988-02-19",1.4283,1.4587,1.4131,1.4435,144400.0],["1988-02-22",1.4587,1.5194,1.4587,1.5194,185600.0],["1988-02-23",1.5164,1.5164,1.5011,1.5011,53200.0],["1988-02-24",1.5011,1.5317,1.5011,1.5011,178400.0],["1988-02-25",1.5011,1.547,1.5011,1.5164,54000.0],["1988-02-26",1.5164,1.547,1.5164,1.5317,82400.0],["1988-02-29",1.5317,1.5777,1.5317,1.5777,134000.0],["1988-03-01",1.593,1.6389,1.593,1.6389,527200.0],["1988-03-02",1.6389,1.6542,1.593,1.6236,740800.0],["1988-03-03",1.6083,1.6083,1.5777,1.5777,353600.0],["1988-03-04",1.5777,1.593,1.4704,1.5317,908000.0],["1988-03-07",1.5317,1.5317,1.5164,1.5317,545600.0],["1988-03-08",1.5317,1.547,1.5164,1.5317,758000.0],["1988-03-09",1.5317,1.5317,1.5011,1.5011,130800.0],["1988-03-10",1.5011,1.5317,1.5011,1.5164,336400.0],["1988-03-11",1.5164,1.5164,1.4858,1.5011,312000.0],["1988-03-14",1.5011,1.5164,1.5011,1.5164,86800.0],["1988-03-15",1.5164,1.5777,1.5011,1.5777,872400.0],["1988-03-16",1.5777,1.5777,1.5623,1.5623,157200.0],["1988-03-17",1.593,1.6542,1.593,1.6236,399600.0],["1988-03-18",1.6236,1.6389,1.6083,1.6083,162400.0],["1988-03-21",1.6083,1.6389,1.593,1.593,307200.0],["1988-03-22",1.6236,1.6389,1.6236,1.6389,550800.0],["1988-03-23",1.6389,1.6389,1.6083,1.6389,347200.0],["1988-03-24",1.6389,1.6389,1.5777,1.593,805200.0],["1988-03-25",1.593,1.6083,1.547,1.547,263200.0],["1988-03-28",1.547,1.593,1.4858,1.593,242000.0],["1988-03-29",1.6083,1.6849,1.6083,1.6696,414000.0],["1988-03-30",1.6696,1.7308,1.6542,1.6696,252400.0],["1988-03-31",1.6696,1.6849,1.6542,1.6542,150000.0],["1988-04-04",1.6542,1.7155,1.6542,1.6696,206400.0],["1988-04-05",1.6696,1.6849,1.6542,1.6696,828800.0],["1988-04-06",1.6542,1.6542,1.6083,1.6236,310400.0],["1988-04-07",1.6236,1.6542,1.6236,1.6236,203600.0],["1988-04-08",1.6236,1.6542,1.6236,1.6542,53600.0],["1988-04-11",1.6542,1.6849,1.6083,1.6542,62800.0],["1988-04-12",1.6542,1.6849,1.6542,1.6849,54000.0],["1988-04-13",1.6849,1.7002,1.6389,1.6542,76800.0],["1988-04-14",1.6236,1.6236,1.5623,1.5777,88000.0],["1988-04-15",1.5623,1.5623,1.4858,1.5317,335200.0],["1988-04-18",1.5317,1.5623,1.5011,1.5623,156000.0],["1988-04-19",1.5623,1.5623,1.5011,1.5317,187200.0],["1988-04-20",1.5317,1.5317,1.5011,1.5011,58400.0],["1988-04-21",1.5011,1.5777,1.4704,1.547,192400.0],["1988-04-22",1.547,1.593,1.547,1.593,233600.0],["1988-04-25",1.593,1.593,1.5623,1.5623,491600.0],["1988-04-26",1.5623,1.5777,1.547,1.547,25200.0],["1988-04-27",1.547,1.5777,1.547,1.547,54800.0],["1988-04-28",1.547,1.5777,1.5317,1.547,64000.0],["1988-04-29",1.547,1.5777,1.547,1.547,85200.0],["1988-05-02",1.547,1.5623,1.5317,1.5317,52400.0],["1988-05-03",1.5317,1.5623,1.5317,1.5623,11200.0],["1988-05-04",1.5623,1.5623,1.5164,1.5164,43200.0],["1988-05-05",1.5164,1.5623,1.5164,1.5317,30800.0],["1988-05-06",1.5317,1.547,1.5011,1.5164,113200.0],["1988-05-09",1.5011,1.5011,1.4551,1.4551,92000.0],["1988-05-10",1.4551,1.5164,1.4245,1.4398,120000.0],["1988-05-11",1.4245,1.4245,1.3785,1.4092,574000.0],["1988-05-12",1.4092,1.4398,1.4092,1.4398,94800.0],["1988-05-13",1.4398,1.5011,1.4245,1.4551,401200.0],["1988-05-16",1.4551,1.4858,1.4551,1.4858,296400.0],["1988-05-17",1.4858,1.5623,1.4704,1.5164,259600.0],["1988-05-18",1.5164,1.5317,1.4858,1.5011,94400.0],["1988-05-19",1.5011,1.5011,1.4551,1.4858,110800.0],["1988-05-20",1.4858,1.5164,1.4551,1.4858,243600.0],["1988-05-23",1.4858,1.4858,1.4398,1.4704,434400.0],["1988-05-24",1.4828,1.5137,1.4673,1.4982,346000.0],["1988-05-25",1.4982,1.5291,1.4982,1.5291,475200.0],["1988-05-26",1.5291,1.5446,1.5137,1.5137,101600.0],["1988-05-27",1.5137,1.56,1.5137,1.5137,111600.0],["1988-05-31",1.5137,1.5291,1.4982,1.5137,124400.0],["1988-06-01",1.5137,1.5755,1.5137,1.56,210800.0],["1988-06-02",1.56,1.5755,1.5446,1.56,69600.0],["1988-06-03",1.56,1.5755,1.5446,1.5446,72000.0],["1988-06-06",1.56,1.5755,1.56,1.56,33200.0],["1988-06-07",1.56,1.5755,1.56,1.5755,182800.0],["1988-06-08",1.5755,1.6372,1.5755,1.6218,810400.0],["1988-06-09",1.6218,1.6527,1.6218,1.6372,75600.0],["1988-06-10",1.6372,1.6527,1.6064,1.6218,34400.0],["1988-06-13",1.6218,1.6372,1.6064,1.6064,130400.0],["1988-06-14",1.6064,1.6527,1.6064,1.6218,196800.0],["1988-06-15",1.6218,1.6372,1.5909,1.6218,322400.0],["1988-06-16",1.6218,1.6372,1.5909,1.6064,257600.0],["1988-06-17",1.6064,1.6218,1.5755,1.6064,212800.0],["1988-06-20",1.5909,1.5909,1.5137,1.5291,201200.0],["1988-06-21",1.5291,1.5446,1.5291,1.5446,208800.0],["1988-06-22",1.5446,1.56,1.5291,1.5446,2537600.0],["1988-06-23",1.5446,1.5909,1.5446,1.5909,927200.0],["1988-06-24",1.5909,1.6372,1.5755,1.6372,928000.0],["1988-06-27",1.6372,1.6527,1.6218,1.6372,760800.0],["1988-06-28",1.6372,1.6527,1.6218,1.6372,562800.0],["1988-06-29",1.6372,1.6527,1.6064,1.6218,501200.0],["1988-06-30",1.6218,1.6218,1.5909,1.6218,70400.0],["1988-07-01",1.6218,1.6218,1.5909,1.6064,544800.0],["1988-07-05",1.6064,1.6372,1.6064,1.6372,311200.0],["1988-07-06",1.6372,1.6372,1.6064,1.6064,267200.0],["1988-07-07",1.6064,1.6218,1.6064,1.6064,406000.0],["1988-07-08",1.6064,1.6218,1.6064,1.6218,246800.0],["1988-07-11",1.6218,1.6372,1.6064,1.6064,27600.0],["1988-07-12",1.6064,1.6218,1.6064,1.6064,88000.0],["1988-07-13",1.6064,1.6527,1.6064,1.6527,225200.0],["1988-07-14",1.6527,1.6836,1.6372,1.6836,232000.0],["1988-07-15",1.6836,1.6836,1.6218,1.6372,96800.0],["1988-07-18",1.6372,1.6372,1.6064,1.6218,182400.0],["1988-07-19",1.6218,1.6372,1.5909,1.6064,250400.0],["1988-07-20",1.6064,1.6218,1.5755,1.6064,109200.0],["1988-07-21",1.5909,1.5909,1.5755,1.5755,31600.0],["1988-07-22",1.5755,1.5755,1.5291,1.5291,179200.0],["1988-07-25",1.5291,1.5446,1.5137,1.5291,137600.0],["1988-07-26",1.5291,1.5446,1.5137,1.5446,30800.0],["1988-07-27",1.5446,1.56,1.5446,1.56,101600.0],["1988-07-28",1.56,1.5755,1.5446,1.56,72400.0],["1988-07-29",1.56,1.5755,1.5446,1.56,27200.0],["1988-08-01",1.56,1.5755,1.5446,1.56,33600.0],["1988-08-02",1.56,1.5755,1.5446,1.56,90800.0],["1988-08-03",1.56,1.56,1.5291,1.5446,215200.0],["1988-08-04",1.5446,1.5755,1.5446,1.56,50800.0],["1988-08-05",1.56,1.5755,1.5446,1.56,33200.0],["1988-08-08",1.56,1.5755,1.5446,1.56,14800.0],["1988-08-09",1.56,1.56,1.5291,1.5291,292800.0],["1988-08-10",1.5291,1.5291,1.4982,1.4982,190800.0],["1988-08-11",1.4982,1.4982,1.4828,1.4828,80000.0],["1988-08-12",1.4828,1.4828,1.4673,1.4828,86000.0],["1988-08-15",1.4828,1.4828,1.421,1.4365,583200.0],["1988-08-16",1.4365,1.4365,1.4056,1.4365,271200.0],["1988-08-17",1.4365,1.5755,1.421,1.5755,549600.0],["1988-08-18",1.5909,1.6372,1.5909,1.6372,495600.0],["1988-08-19",1.6372,1.6372,1.56,1.5909,305600.0],["1988-08-22",1.5909,1.6064,1.5446,1.56,360400.0],["1988-08-23",1.56,1.5755,1.5291,1.56,66400.0],["1988-08-24",1.56,1.56,1.5291,1.56,109600.0],["1988-08-25",1.5725,1.5725,1.5413,1.5725,299600.0],["1988-08-26",1.5725,1.6036,1.5725,1.5725,342800.0],["1988-08-29",1.588,1.6659,1.588,1.6348,403200.0],["1988-08-30",1.6348,1.6503,1.6192,1.6503,465200.0],["1988-08-31",1.6503,1.8216,1.6503,1.8216,1452000.0],["1988-09-01",1.8216,1.8216,1.7593,1.806,747600.0],["1988-09-02",1.806,1.8527,1.806,1.8216,464400.0],["1988-09-06",1.8216,1.8527,1.806,1.8371,366400.0],["1988-09-07",1.8371,1.8527,1.7593,1.7904,448000.0],["1988-09-08",1.7904,1.806,1.7126,1.806,2678400.0],["1988-09-09",1.806,1.806,1.7749,1.806,84400.0],["1988-09-12",1.806,1.8371,1.806,1.8216,113600.0],["1988-09-13",1.8216,1.8216,1.7749,1.806,102800.0],["1988-09-14",1.806,1.8371,1.806,1.8216,84800.0],["1988-09-15",1.8216,1.8216,1.7749,1.7749,83600.0],["1988-09-16",1.7749,1.806,1.7749,1.806,100400.0],["1988-09-19",1.806,1.8216,1.7749,1.7904,68000.0],["1988-09-20",1.7904,1.8216,1.7749,1.8216,64400.0],["1988-09-21",1.8216,1.8527,1.806,1.8216,212000.0],["1988-09-22",1.806,1.806,1.7593,1.7904,377200.0],["1988-09-23",1.7904,1.806,1.7749,1.7749,103600.0],["1988-09-26",1.7749,1.806,1.7749,1.7904,33200.0],["1988-09-27",1.7904,1.806,1.7749,1.7904,32800.0],["1988-09-28",1.7904,1.806,1.7749,1.7904,110400.0],["1988-09-29",1.7904,1.8371,1.7749,1.8371,68800.0],["1988-09-30",1.8371,1.8527,1.8216,1.8371,438400.0],["1988-10-03",1.8216,1.8216,1.7749,1.806,1057600.0],["1988-10-04",1.806,1.8371,1.7904,1.8371,364400.0],["1988-10-05",1.8216,1.8216,1.697,1.7282,665600.0],["1988-10-06",1.7282,1.7437,1.7126,1.7437,309200.0],["1988-10-07",1.7437,1.7593,1.7126,1.7282,194800.0],["1988-10-10",1.7282,1.7437,1.7282,1.7282,289600.0],["1988-10-11",1.7282,1.7437,1.7282,1.7282,95200.0],["1988-10-12",1.7282,1.7437,1.7282,1.7282,125200.0],["1988-10-13",1.7282,1.7282,1.6815,1.7126,114800.0],["1988-10-14",1.7126,1.7437,1.7126,1.7282,106400.0],["1988-10-17",1.7282,1.7749,1.7282,1.7749,37600.0],["1988-10-18",1.7749,1.7904,1.7593,1.7593,28400.0],["1988-10-19",1.7593,1.7904,1.7593,1.7904,86000.0],["1988-10-20",1.7904,1.806,1.7593,1.7904,234800.0],["1988-10-21",1.7904,1.7904,1.7282,1.7282,197200.0],["1988-10-24",1.7282,1.7437,1.7282,1.7437,62000.0],["1988-10-25",1.7437,1.7437,1.7282,1.7437,62800.0],["1988-10-26",1.7437,1.7437,1.7282,1.7282,19200.0],["1988-10-27",1.7282,1.7593,1.7282,1.7282,348400.0],["1988-10-28",1.7282,1.7437,1.7282,1.7437,441600.0],["1988-10-31",1.7282,1.7282,1.697,1.697,243600.0],["1988-11-01",1.697,1.7126,1.6815,1.7126,21600.0],["1988-11-02",1.7126,1.7126,1.697,1.697,26000.0],["1988-11-03",1.697,1.7126,1.6815,1.6815,113200.0],["1988-11-04",1.6815,1.6815,1.6659,1.6815,37600.0],["1988-11-07",1.6815,1.697,1.6503,1.697,142000.0],["1988-11-08",1.697,1.7126,1.6815,1.6815,272000.0],["1988-11-09",1.6815,1.7126,1.6815,1.7126,190400.0],["1988-11-10",1.7126,1.7282,1.697,1.697,212000.0],["1988-11-11",1.697,1.7282,1.697,1.7282,60400.0],["1988-11-14",1.7282,1.7593,1.7126,1.7126,67600.0],["1988-11-15",1.7126,1.7437,1.697,1.7437,185600.0],["1988-11-16",1.7437,1.7437,1.7126,1.7126,64800.0],["1988-11-17",1.7126,1.7437,1.7126,1.7282,85200.0],["1988-11-18",1.7282,1.7437,1.7126,1.7282,69600.0],["1988-11-21",1.7282,1.7282,1.7126,1.7282,58400.0],["1988-11-22",1.7282,1.7437,1.7126,1.7437,248800.0],["1988-11-23",1.7563,1.7876,1.7406,1.772,111600.0],["1988-11-25",1.772,1.819,1.7563,1.819,76000.0],["1988-11-28",1.819,1.8347,1.772,1.7876,105600.0],["1988-11-29",1.7876,1.7876,1.7249,1.7563,1058000.0],["1988-11-30",1.7563,1.7876,1.7249,1.772,182400.0],["1988-12-01",1.772,1.7876,1.7406,1.772,390800.0],["1988-12-02",1.772,1.772,1.7563,1.7563,123600.0],["1988-12-05",1.7563,1.7876,1.7563,1.7563,218000.0],["1988-12-06",1.7563,1.7876,1.7563,1.772,180400.0],["1988-12-07",1.772,1.7876,1.7563,1.7876,109200.0],["1988-12-08",1.772,1.772,1.7563,1.772,118400.0],["1988-12-09",1.8,1.8,1.7841,1.8,466800.0],["1988-12-12",1.8,1.8159,1.7841,1.8,127200.0],["1988-12-13",1.8,1.8319,1.8,1.8319,30800.0],["1988-12-14",1.8319,1.8478,1.8319,1.8478,55600.0],["1988-12-15",1.8478,1.8478,1.8319,1.8478,49200.0],["1988-12-16",1.8478,1.8478,1.8319,1.8319,45200.0],["1988-12-19",1.8319,1.8478,1.8319,1.8319,82000.0],["1988-12-20",1.8319,1.8637,1.8159,1.8478,236800.0],["1988-12-21",1.8478,1.8796,1.8319,1.8637,101600.0],["1988-12-22",1.8637,1.8637,1.8319,1.8319,160400.0],["1988-12-23",1.8478,1.8637,1.8478,1.8478,35200.0],["1988-12-27",1.8478,1.8637,1.8478,1.8637,20800.0],["1988-12-28",1.8637,1.9274,1.8478,1.9274,242400.0],["1988-12-29",1.9274,1.9434,1.9274,1.9274,79600.0],["1988-12-30",1.9274,1.9752,1.8956,1.9752,278800.0],["1989-01-03",1.9593,1.9593,1.9115,1.9274,70000.0],["1989-01-04",1.9274,1.9434,1.8956,1.9434,180000.0],["1989-01-05",1.9593,1.9752,1.9274,1.9752,124000.0],["1989-01-06",1.9593,1.9752,1.9434,1.9593,180400.0],["1989-01-09",1.9911,1.9911,1.9434,1.9752,236400.0],["1989-01-10",1.9911,2.023,1.9434,2.023,409600.0],["1989-01-11",2.023,2.0867,2.023,2.0549,892000.0],["1989-01-12",2.0549,2.1026,2.0389,2.1026,1088400.0],["1989-01-13",2.1186,2.1504,2.1026,2.1345,372800.0],["1989-01-16",2.1345,2.1345,2.0867,2.1186,529600.0],["1989-01-17",2.1186,2.1345,2.0708,2.1026,388400.0],["1989-01-18",2.1186,2.1664,2.0867,2.1664,572800.0],["1989-01-19",2.1664,2.1664,2.1186,2.1186,100400.0],["1989-01-20",2.1345,2.1504,2.1186,2.1504,452400.0],["1989-01-23",2.1504,2.1504,2.1026,2.1186,238000.0],["1989-01-24",2.1186,2.1186,2.0867,2.1186,402000.0],["1989-01-25",2.1345,2.1982,2.1026,2.1664,194400.0],["1989-01-26",2.1823,2.246,2.1664,2.246,1333600.0],["1989-01-27",2.246,2.3734,2.2301,2.3257,2786800.0],["1989-01-30",2.2938,2.3097,2.2779,2.2938,1008400.0],["1989-01-31",2.3257,2.3416,2.2619,2.2938,724800.0],["1989-02-01",2.2779,2.2938,2.2619,2.2779,398800.0],["1989-02-02",2.2779,2.2938,2.2619,2.2779,76000.0],["1989-02-03",2.2779,2.3097,2.2619,2.3097,285600.0],["1989-02-06",2.3097,2.3097,2.246,2.2619,270800.0],["1989-02-07",2.246,2.2779,2.2301,2.2619,1048800.0],["1989-02-08",2.2779,2.2779,2.2142,2.2301,124400.0],["1989-02-09",2.2142,2.2301,2.1504,2.1504,137200.0],["1989-02-10",2.1186,2.1504,2.0867,2.1186,282400.0],["1989-02-13",2.1026,2.1026,2.0708,2.1026,272000.0],["1989-02-14",2.0867,2.1664,2.0867,2.1504,130400.0],["1989-02-15",2.1664,2.1823,2.1504,2.1664,431600.0],["1989-02-16",2.1664,2.1823,2.1345,2.1504,168400.0],["1989-02-17",2.1345,2.1504,2.1345,2.1504,114800.0],["1989-02-21",2.1345,2.1504,2.1026,2.1026,193200.0],["1989-02-22",2.0994,2.0994,2.0514,2.0994,193600.0],["1989-02-23",2.0994,2.1155,2.0674,2.1155,544800.0],["1989-02-24",2.1155,2.1475,2.0994,2.1315,882000.0],["1989-02-27",2.1315,2.1475,2.1155,2.1315,449600.0],["1989-02-28",2.1315,2.1315,2.0834,2.1155,569600.0],["1989-03-01",2.0994,2.1155,2.0834,2.0994,110000.0],["1989-03-02",2.0994,2.0994,2.0834,2.0994,508400.0],["1989-03-03",2.0834,2.1155,2.0834,2.1155,1703200.0],["1989-03-06",2.0994,2.1155,2.0674,2.0834,1486400.0],["1989-03-07",2.0834,2.0834,2.0033,2.0193,271200.0],["1989-03-08",2.0353,2.0514,1.9873,2.0514,521200.0],["1989-03-09",2.0193,2.0514,2.0193,2.0514,863600.0],["1989-03-10",2.0514,2.0514,2.0193,2.0193,339200.0],["1989-03-13",2.0033,2.0353,1.9873,2.0193,587200.0],["1989-03-14",2.0353,2.0514,2.0353,2.0514,219200.0],["1989-03-15",2.0514,2.0674,2.0353,2.0514,1554400.0],["1989-03-16",2.0674,2.0674,2.0353,2.0514,823600.0],["1989-03-17",2.0353,2.0353,1.9712,1.9873,311200.0],["1989-03-20",1.9873,1.9873,1.9392,1.9552,268800.0],["1989-03-21",1.9552,1.9873,1.9552,1.9552,808400.0],["1989-03-22",1.9712,1.9873,1.9232,1.9552,2554800.0],["1989-03-23",1.9712,1.9873,1.9232,1.9392,876400.0],["1989-03-27",1.9552,1.9712,1.9071,1.9232,173200.0],["1989-03-28",1.9392,2.0353,1.9232,1.9873,518000.0],["1989-03-29",2.0193,2.0834,2.0193,2.0674,1122800.0],["1989-03-30",2.0834,2.0834,2.0353,2.0674,284000.0],["1989-03-31",2.0514,2.0994,2.0514,2.0514,540000.0],["1989-04-03",2.0674,2.0834,2.0514,2.0674,158400.0],["1989-04-04",2.0834,2.0994,2.0674,2.0674,596000.0],["1989-04-05",2.0834,2.0834,2.0674,2.0834,230400.0],["1989-04-06",2.0994,2.0994,2.0674,2.0834,209200.0],["1989-04-07",2.0994,2.0994,2.0353,2.0514,199200.0],["1989-04-10",2.0514,2.0994,2.0514,2.0834,672000.0],["1989-04-11",2.0834,2.0834,2.0674,2.0834,401200.0],["1989-04-12",2.0834,2.0994,2.0514,2.0674,563600.0],["1989-04-13",2.0834,2.0834,2.0353,2.0674,374400.0],["1989-04-14",2.0674,2.1155,2.0674,2.1155,781600.0],["1989-04-17",2.1155,2.2277,2.1155,2.2277,781600.0],["1989-04-18",2.2437,2.3238,2.2277,2.3078,758000.0],["1989-04-19",2.2757,2.3238,2.2597,2.3078,657600.0],["1989-04-20",2.3078,2.3078,2.2277,2.2437,610800.0],["1989-04-21",2.2277,2.2437,2.2116,2.2116,720400.0],["1989-04-24",2.2277,2.2757,2.2277,2.2757,260000.0],["1989-04-25",2.2757,2.3078,2.2597,2.2757,1207600.0],["1989-04-26",2.2757,2.2757,2.2277,2.2597,772000.0],["1989-04-27",2.2757,2.3078,2.2757,2.2918,840000.0],["1989-04-28",2.2918,2.2918,2.1956,2.2437,232800.0],["1989-05-01",2.2437,2.2437,2.1796,2.1796,117200.0],["1989-05-02",2.2116,2.2277,2.1796,2.1796,148400.0],["1989-05-03",2.1635,2.1796,2.1635,2.1796,278000.0],["1989-05-04",2.1796,2.1956,2.1635,2.1635,86000.0],["1989-05-05",2.1636,2.2277,2.1636,2.1956,452000.0],["1989-05-08",2.1956,2.1956,2.1636,2.1956,295200.0],["1989-05-09",2.1956,2.2116,2.1635,2.1796,193200.0],["1989-05-10",2.1796,2.1956,2.1796,2.1796,159600.0],["1989-05-11",2.1796,2.2277,2.1635,2.2277,226000.0],["1989-05-12",2.2597,2.3078,2.2437,2.3078,382400.0],["1989-05-15",2.3078,2.3238,2.2757,2.2918,887600.0],["1989-05-16",2.2757,2.2918,2.2597,2.2597,189600.0],["1989-05-17",2.2918,2.3078,2.2437,2.2918,608800.0],["1989-05-18",2.2597,2.3238,2.2597,2.2918,855600.0],["1989-05-19",2.3078,2.3238,2.2918,2.3078,696000.0],["1989-05-22",2.3078,2.3078,2.2757,2.2918,293600.0],["1989-05-23",2.2597,2.2757,2.2437,2.2597,271200.0],["1989-05-24",2.2404,2.2726,2.2404,2.2726,40400.0],["1989-05-25",2.2404,2.2887,2.2242,2.2726,222000.0],["1989-05-26",2.2726,2.2726,2.2404,2.2726,79600.0],["1989-05-30",2.2565,2.2726,2.2404,2.2404,164400.0],["1989-05-31",2.2726,2.321,2.2565,2.321,1340000.0],["1989-06-01",2.3371,2.3693,2.3371,2.3693,1404400.0],["1989-06-02",2.3854,2.466,2.3854,2.466,1428000.0],["1989-06-05",2.4982,2.5144,2.4499,2.466,542000.0],["1989-06-06",2.466,2.5305,2.466,2.5144,430800.0],["1989-06-07",2.5466,2.7239,2.5466,2.7078,1306000.0],["1989-06-08",2.6917,2.7723,2.6917,2.7239,1220000.0],["1989-06-09",2.7078,2.7561,2.6917,2.7239,513600.0],["1989-06-12",2.7561,2.7723,2.6594,2.7239,481200.0],["1989-06-13",2.7078,2.7078,2.595,2.6272,391600.0],["1989-06-14",2.6272,2.6594,2.6111,2.6594,384000.0],["1989-06-15",2.6594,2.6917,2.6433,2.6433,244000.0],["1989-06-16",2.6433,2.6917,2.6272,2.6594,599200.0],["1989-06-19",2.6594,2.6917,2.6272,2.6755,463600.0],["1989-06-20",2.7078,2.74,2.6755,2.7078,290800.0],["1989-06-21",2.6755,2.6755,2.6111,2.6272,1326400.0],["1989-06-22",2.6433,2.6917,2.6433,2.6755,334800.0],["1989-06-23",2.6755,2.74,2.6755,2.7239,220800.0],["1989-06-26",2.7078,2.7239,2.6433,2.6433,99600.0],["1989-06-27",2.6917,2.7078,2.6433,2.6755,289200.0],["1989-06-28",2.6917,2.6917,2.6272,2.6433,427600.0],["1989-06-29",2.6433,2.6433,2.4982,2.5305,511200.0],["1989-06-30",2.4982,2.4982,2.4015,2.4821,339200.0],["1989-07-03",2.466,2.4821,2.4338,2.4499,400000.0],["1989-07-05",2.4338,2.5627,2.4338,2.5627,701600.0],["1989-07-06",2.5788,2.6594,2.5788,2.6433,823600.0],["1989-07-07",2.6917,2.7078,2.6433,2.6755,476400.0],["1989-07-10",2.6917,2.7561,2.6755,2.7561,716800.0],["1989-07-11",2.7723,2.8045,2.7561,2.7723,518800.0],["1989-07-12",2.7884,2.869,2.7723,2.869,547200.0],["1989-07-13",2.8528,2.9495,2.8045,2.9334,368400.0],["1989-07-14",2.9495,2.9657,2.9173,2.9173,329200.0],["1989-07-17",2.9012,2.9173,2.869,2.9173,231600.0],["1989-07-18",2.9173,2.9173,2.8851,2.9012,281600.0],["1989-07-19",2.8851,2.8851,2.8528,2.869,367200.0],["1989-07-20",2.869,2.869,2.8367,2.8367,306400.0],["1989-07-21",2.8367,2.8367,2.7884,2.7884,141600.0],["1989-07-24",2.7723,2.8206,2.74,2.7723,416000.0],["1989-07-25",2.7723,2.8206,2.7723,2.8206,594400.0],["1989-07-26",2.8367,2.9495,2.8367,2.9495,427200.0],["1989-07-27",2.9495,3.014,2.9173,3.014,300800.0],["1989-07-28",2.9818,3.014,2.9334,2.9657,465200.0],["1989-07-31",2.9657,2.9979,2.9495,2.9657,188400.0],["1989-08-01",2.9979,3.0301,2.9657,2.9657,501600.0],["1989-08-02",2.9495,2.9495,2.7884,2.8206,794800.0],["1989-08-03",2.8045,2.869,2.7078,2.869,565600.0],["1989-08-04",2.8851,2.9657,2.869,2.9012,344800.0],["1989-08-07",2.9173,3.0785,2.8851,3.0301,142400.0],["1989-08-08",3.0624,3.1913,3.014,3.1913,356000.0],["1989-08-09",3.1752,3.1913,3.1268,3.1268,258400.0],["1989-08-10",3.1107,3.2074,3.0946,3.2074,317200.0],["1989-08-11",3.2074,3.2074,3.0946,3.1268,298000.0],["1989-08-14",3.1268,3.1268,3.0785,3.0785,276400.0],["1989-08-15",3.0946,3.143,3.0946,3.1107,327600.0],["1989-08-16",3.1107,3.1268,3.0785,3.1107,92800.0],["1989-08-17",3.0785,3.1107,3.0624,3.0785,208400.0],["1989-08-18",3.0946,3.1268,3.0301,3.0946,326400.0],["1989-08-21",3.1268,3.1591,3.0946,3.1107,97200.0],["1989-08-22",3.1268,3.1268,3.0785,3.0946,207200.0],["1989-08-23",3.143,3.2558,3.143,3.2397,391200.0],["1989-08-24",3.2558,3.4008,3.2558,3.3525,1317200.0],["1989-08-25",3.3169,3.3654,3.236,3.236,286000.0],["1989-08-28",3.236,3.2522,3.1875,3.236,262400.0],["1989-08-29",3.236,3.2522,3.1875,3.2198,170000.0],["1989-08-30",3.2198,3.236,3.1389,3.1551,260400.0],["1989-08-31",3.1713,3.1713,3.1066,3.1713,193200.0],["1989-09-01",3.1713,3.1875,3.1389,3.1713,126800.0],["1989-09-05",3.1713,3.2036,3.1389,3.2036,252400.0],["1989-09-06",3.2036,3.2198,3.1551,3.1875,196000.0],["1989-09-07",3.2036,3.2036,3.1713,3.1875,110400.0],["1989-09-08",3.1875,3.2198,3.1713,3.2198,380000.0],["1989-09-11",3.2198,3.2198,3.1713,3.1713,76000.0],["1989-09-12",3.1713,3.2036,3.1389,3.2036,87600.0],["1989-09-13",3.1875,3.2198,3.1713,3.1875,43600.0],["1989-09-14",3.1713,3.1875,3.1227,3.1551,192000.0],["1989-09-15",3.1713,3.1875,3.0418,3.058,174000.0],["1989-09-18",3.0257,3.058,2.8639,3.0418,419200.0],["1989-09-19",3.0418,3.0418,2.88,2.88,285600.0],["1989-09-20",2.9448,3.0904,2.9448,3.0904,865200.0],["1989-09-21",3.1066,3.1389,3.0904,3.1066,662400.0],["1989-09-22",3.1227,3.1551,3.0742,3.1066,107200.0],["1989-09-25",3.0904,3.0904,3.0257,3.0418,358400.0],["1989-09-26",3.0257,3.0904,3.0095,3.0095,516800.0],["1989-09-27",3.0257,3.1066,3.0095,3.1066,619600.0],["1989-09-28",3.1066,3.2036,3.1066,3.2036,627200.0],["1989-09-29",3.1875,3.2198,3.1875,3.2036,141600.0],["1989-10-02",3.2036,3.2036,3.0904,3.1389,381600.0],["1989-10-03",3.1389,3.2036,3.1389,3.1875,280400.0],["1989-10-04",3.2036,3.2198,3.1713,3.1713,135600.0],["1989-10-05",3.2036,3.2198,3.1875,3.1875,122400.0],["1989-10-06",3.2036,3.2036,3.1066,3.1389,291600.0],["1989-10-09",3.1227,3.1227,3.0742,3.0742,53200.0],["1989-10-10",3.0742,3.1066,3.058,3.1066,555600.0],["1989-10-11",3.0904,3.1227,2.88,2.9124,580000.0],["1989-10-12",2.9124,2.9448,2.8962,2.9448,412000.0],["1989-10-13",2.9609,3.0095,2.7344,2.8315,493200.0],["1989-10-16",2.5888,2.9609,2.5888,2.8639,596800.0],["1989-10-17",2.6859,2.8153,2.6535,2.7344,1325600.0],["1989-10-18",2.7344,2.8962,2.7182,2.8962,566000.0],["1989-10-19",2.9286,2.9933,2.9124,2.9448,224800.0],["1989-10-20",2.9609,2.9771,2.8639,2.9124,107600.0],["1989-10-23",2.9286,2.9286,2.6535,2.6859,760400.0],["1989-10-24",2.7182,2.8153,2.7021,2.7991,421600.0],["1989-10-25",2.783,2.8315,2.783,2.7991,92000.0],["1989-10-26",2.783,2.7991,2.6212,2.7021,1462800.0],["1989-10-27",2.7021,2.7021,2.6373,2.6535,446800.0],["1989-10-30",2.6212,2.6373,2.5564,2.5564,480400.0],["1989-10-31",2.5888,2.6535,2.5726,2.6212,492000.0],["1989-11-01",2.6373,2.8153,2.6373,2.7991,782800.0],["1989-11-02",2.8153,2.8153,2.6859,2.7021,1200800.0],["1989-11-03",2.6697,2.6859,2.605,2.6697,1913600.0],["1989-11-06",2.6697,2.6697,2.605,2.6212,340400.0],["1989-11-07",2.6212,2.6373,2.605,2.605,171200.0],["1989-11-08",2.6373,2.6535,2.5888,2.605,266800.0],["1989-11-09",2.6212,2.6373,2.5726,2.5888,369600.0],["1989-11-10",2.5888,2.6373,2.5726,2.6212,176800.0],["1989-11-13",2.6373,2.6535,2.5564,2.5726,749600.0],["1989-11-14",2.5564,2.5726,2.5403,2.5403,160800.0],["1989-11-15",2.5403,2.5726,2.5403,2.5403,157200.0],["1989-11-16",2.5403,2.5564,2.4917,2.5241,206800.0],["1989-11-17",2.5079,2.5079,2.4108,2.4594,435200.0],["1989-11-20",2.4432,2.4594,2.2652,2.3137,2975200.0],["1989-11-21",2.3461,2.3461,2.2976,2.3299,2619600.0],["1989-11-22",2.3137,2.3299,2.2328,2.2976,2479200.0],["1989-11-24",2.2943,2.3268,2.278,2.278,155200.0],["1989-11-27",2.2455,2.3106,2.1804,2.2943,1503200.0],["1989-11-28",2.3757,2.5546,2.3594,2.5384,1083200.0],["1989-11-29",2.5709,2.5709,2.5384,2.5384,483200.0],["1989-11-30",2.5384,2.5872,2.4896,2.5546,441600.0],["1989-12-01",2.5546,2.6035,2.5546,2.5872,270800.0],["1989-12-04",2.5872,2.5872,2.5384,2.5384,368800.0],["1989-12-05",2.5546,2.5546,2.4733,2.5058,403600.0],["1989-12-06",2.4896,2.5221,2.4733,2.5058,199200.0],["1989-12-07",2.5221,2.5872,2.4733,2.5546,485600.0],["1989-12-08",2.5709,2.5709,2.5384,2.5546,93200.0],["1989-12-11",2.5384,2.5709,2.5384,2.5384,264000.0],["1989-12-12",2.5546,2.5872,2.5546,2.5546,176400.0],["1989-12-13",2.5546,2.6035,2.5546,2.5872,621200.0],["1989-12-14",2.5872,2.7174,2.5709,2.7011,268400.0],["1989-12-15",2.7336,2.7662,2.6523,2.7011,271600.0],["1989-12-18",2.6848,2.7011,2.5709,2.6035,634400.0],["1989-12-19",2.6035,2.6035,2.5221,2.5546,746800.0],["1989-12-20",2.5709,2.5872,2.5221,2.5872,142800.0],["1989-12-21",2.5709,2.636,2.5709,2.6197,334000.0],["1989-12-22",2.636,2.636,2.5872,2.6035,184000.0],["1989-12-26",2.6197,2.636,2.5709,2.5709,269600.0],["1989-12-27",2.5872,2.5872,2.5709,2.5709,337600.0],["1989-12-28",2.5872,2.5872,2.5384,2.5546,491600.0],["1989-12-29",2.5709,2.6035,2.5384,2.5872,152000.0],["1990-01-02",2.5872,2.6035,2.5709,2.6035,304800.0],["1990-01-03",2.6035,2.6035,2.5546,2.5709,439600.0],["1990-01-04",2.5872,2.6197,2.5709,2.6197,328000.0],["1990-01-05",2.636,2.636,2.5709,2.6035,352400.0],["1990-01-08",2.5872,2.6035,2.5709,2.5872,162400.0],["1990-01-09",2.5709,2.5872,2.5384,2.5384,199200.0],["1990-01-10",2.5221,2.5384,2.4896,2.5058,402000.0],["1990-01-11",2.5058,2.5221,2.4896,2.5221,339600.0],["1990-01-12",2.5221,2.5221,2.4407,2.457,269200.0],["1990-01-15",2.4733,2.4733,2.4245,2.457,148800.0],["1990-01-16",2.4245,2.4896,2.4082,2.4733,286400.0],["1990-01-17",2.5058,2.5872,2.4896,2.5546,245200.0],["1990-01-18",2.5384,2.5384,2.4407,2.5221,248400.0],["1990-01-19",2.5058,2.5546,2.4896,2.4896,238000.0],["1990-01-22",2.4896,2.5058,2.4407,2.4407,158800.0],["1990-01-23",2.4733,2.4896,2.457,2.4896,154000.0],["1990-01-24",2.4407,2.457,2.3594,2.457,223600.0],["1990-01-25",2.4407,2.4896,2.4407,2.4733,79200.0],["1990-01-26",2.4733,2.4896,2.4407,2.457,119600.0],["1990-01-29",2.4896,2.5221,2.457,2.4733,146800.0],["1990-01-30",2.457,2.457,2.3431,2.3431,376400.0],["1990-01-31",2.3757,2.4082,2.3594,2.4082,190400.0],["1990-02-01",2.4407,2.4407,2.3594,2.3757,166400.0],["1990-02-02",2.3594,2.3919,2.3431,2.3594,478000.0],["1990-02-05",2.3757,2.3919,2.3594,2.3594,87200.0],["1990-02-06",2.3594,2.3757,2.3431,2.3594,86000.0],["1990-02-07",2.3757,2.4245,2.2943,2.3106,239200.0],["1990-02-08",2.3106,2.3431,2.3106,2.3106,173600.0],["1990-02-09",2.3757,2.4082,2.3431,2.3757,648400.0],["1990-02-12",2.4082,2.4082,2.3757,2.4082,162800.0],["1990-02-13",2.4245,2.4245,2.3919,2.4082,122800.0],["1990-02-14",2.4082,2.4082,2.3757,2.4082,248000.0],["1990-02-15",2.3757,2.4082,2.3757,2.3919,78800.0],["1990-02-16",2.4245,2.4407,2.3919,2.4407,204400.0],["1990-02-20",2.4407,2.4407,2.3757,2.4245,171200.0],["1990-02-21",2.3919,2.4245,2.3594,2.4082,456400.0],["1990-02-22",2.4239,2.4731,2.4239,2.4731,76400.0],["1990-02-23",2.4567,2.4731,2.3912,2.4075,754000.0],["1990-02-26",2.3912,2.4403,2.3912,2.4403,58800.0],["1990-02-27",2.4567,2.4567,2.3748,2.3748,269200.0],["1990-02-28",2.3912,2.3912,2.2765,2.3093,454800.0],["1990-03-01",2.2929,2.2929,2.211,2.2601,822400.0],["1990-03-02",2.2601,2.2601,2.1291,2.2274,1125600.0],["1990-03-05",2.2438,2.2929,2.2438,2.2601,180000.0],["1990-03-06",2.2765,2.3584,2.2765,2.3584,316800.0],["1990-03-07",2.3584,2.3584,2.342,2.3584,368800.0],["1990-03-08",2.3584,2.3584,2.3093,2.342,213200.0],["1990-03-09",2.3584,2.4731,2.3584,2.4731,808000.0],["1990-03-12",2.4731,2.5713,2.4403,2.5549,441600.0],["1990-03-13",2.5386,2.5713,2.5222,2.5549,164400.0],["1990-03-14",2.5713,2.6205,2.5386,2.5713,348400.0],["1990-03-15",2.5713,2.7187,2.5713,2.686,434000.0],["1990-03-16",2.6696,2.7187,2.6368,2.7187,206400.0],["1990-03-19",2.686,2.7187,2.6205,2.7187,316000.0],["1990-03-20",2.7351,2.817,2.7351,2.817,422400.0],["1990-03-21",2.8006,2.8661,2.7187,2.7351,516400.0],["1990-03-22",2.7351,2.7679,2.6368,2.6696,275200.0],["1990-03-23",2.7024,2.7187,2.6205,2.6696,211600.0],["1990-03-26",2.6532,2.8006,2.6368,2.7679,218000.0],["1990-03-27",2.7515,2.817,2.7023,2.817,680400.0],["1990-03-28",2.7842,2.817,2.7515,2.817,282800.0],["1990-03-29",2.8006,2.8498,2.8006,2.8334,111200.0],["1990-03-30",2.8334,2.8661,2.7842,2.7842,452400.0],["1990-04-02",2.7515,2.7515,2.686,2.686,109600.0],["1990-04-03",2.6696,2.6696,2.5386,2.6368,473200.0],["1990-04-04",2.6205,2.6532,2.5386,2.6041,1028800.0],["1990-04-05",2.5713,2.6041,2.5713,2.6041,504400.0],["1990-04-06",2.6041,2.6041,2.5877,2.5877,202000.0],["1990-04-09",2.5877,2.6532,2.5877,2.6532,175200.0],["1990-04-10",2.6532,2.7351,2.6368,2.7351,170000.0],["1990-04-11",2.7351,2.817,2.7351,2.7679,369200.0],["1990-04-12",2.7842,2.8006,2.7679,2.7842,206400.0],["1990-04-16",2.7515,2.817,2.7515,2.7679,62000.0],["1990-04-17",2.7351,2.7351,2.6205,2.7024,261600.0],["1990-04-18",2.6696,2.686,2.6368,2.6532,107200.0],["1990-04-19",2.6205,2.6368,2.5877,2.6041,316800.0],["1990-04-20",2.5877,2.5877,2.5386,2.5386,365200.0],["1990-04-23",2.5549,2.5713,2.4894,2.5058,326400.0],["1990-04-24",2.5386,2.5549,2.4567,2.4894,333600.0],["1990-04-25",2.4894,2.5222,2.4894,2.5058,163600.0],["1990-04-26",2.5386,2.5549,2.5058,2.5386,199200.0],["1990-04-27",2.5222,2.5386,2.5058,2.5386,215200.0],["1990-04-30",2.5222,2.5877,2.5222,2.5877,110800.0],["1990-05-01",2.6041,2.6532,2.6041,2.6205,233600.0],["1990-05-02",2.6205,2.7351,2.6205,2.7351,553200.0],["1990-05-03",2.7187,2.7351,2.7024,2.7187,305600.0],["1990-05-04",2.7187,2.7351,2.7023,2.7351,114000.0],["1990-05-07",2.7187,2.7679,2.7187,2.7515,263600.0],["1990-05-08",2.7679,2.8006,2.7187,2.7187,523600.0],["1990-05-09",2.7023,2.7023,2.6368,2.686,729200.0],["1990-05-10",2.686,2.7023,2.6696,2.686,195600.0],["1990-05-11",2.7024,2.7515,2.7024,2.7187,664000.0],["1990-05-14",2.7351,2.7351,2.6368,2.6368,449600.0],["1990-05-15",2.6532,2.7679,2.6532,2.7515,768400.0],["1990-05-16",2.7515,2.8498,2.7351,2.8498,349600.0],["1990-05-17",2.8825,2.9644,2.8661,2.9316,723600.0],["1990-05-18",2.948,2.9644,2.9153,2.948,361200.0],["1990-05-21",2.9644,3.0627,2.9644,3.0627,639600.0],["1990-05-22",3.0627,3.0954,2.9316,2.948,369200.0],["1990-05-23",2.9153,2.9972,2.8498,2.9972,378400.0],["1990-05-24",2.98,3.0459,2.98,2.98,320000.0],["1990-05-25",2.9471,2.9965,2.8812,2.9636,126400.0],["1990-05-29",2.9965,3.0788,2.98,3.0459,534400.0],["1990-05-30",3.0624,3.0788,2.9965,3.0294,314800.0],["1990-05-31",3.0294,3.0788,3.0294,3.0459,360000.0],["1990-06-01",3.0624,3.1611,3.0624,3.1447,276400.0],["1990-06-04",3.1941,3.1941,3.1282,3.1611,417200.0],["1990-06-05",3.1776,3.2435,3.1117,3.1941,516400.0],["1990-06-06",3.1447,3.1941,3.1282,3.1611,227200.0],["1990-06-07",3.1282,3.1611,3.0623,3.1282,262000.0],["1990-06-08",3.1282,3.1447,3.013,3.0459,252800.0],["1990-06-11",3.0294,3.0294,2.9636,3.0294,250400.0],["1990-06-12",3.0294,3.1117,3.013,3.1117,136800.0],["1990-06-13",3.1117,3.1776,3.1117,3.1611,425600.0],["1990-06-14",3.1776,3.2599,3.1611,3.2599,858400.0],["1990-06-15",3.2599,3.2599,3.1941,3.227,344000.0],["1990-06-18",3.227,3.227,3.1611,3.1776,260400.0],["1990-06-19",3.1776,3.2599,3.1611,3.2599,713600.0],["1990-06-20",3.2599,3.2764,3.1941,3.2435,814800.0],["1990-06-21",3.227,3.2435,3.1447,3.2105,1036400.0],["1990-06-22",3.227,3.227,3.1611,3.1941,492800.0],["1990-06-25",3.1776,3.1941,3.0953,3.1117,635600.0],["1990-06-26",3.1447,3.2105,3.1282,3.1611,821600.0],["1990-06-27",3.1447,3.2105,3.1282,3.1941,434400.0],["1990-06-28",3.2105,3.2435,3.1941,3.227,984800.0],["1990-06-29",3.227,3.227,3.1611,3.1941,461600.0],["1990-07-02",3.1941,3.227,3.1117,3.1282,470400.0],["1990-07-03",3.1282,3.1776,3.1282,3.1776,402800.0],["1990-07-05",3.1776,3.1776,3.0459,3.0624,432000.0],["1990-07-06",3.0459,3.0788,3.013,3.0624,526800.0],["1990-07-09",3.0459,3.0459,2.98,3.013,382000.0],["1990-07-10",3.0294,3.0459,3.013,3.0294,208400.0],["1990-07-11",3.0459,3.0788,3.0294,3.0624,458400.0],["1990-07-12",3.0788,3.1447,3.0623,3.1282,302400.0],["1990-07-13",3.1447,3.1611,3.1282,3.1611,326800.0],["1990-07-16",3.1776,3.1941,3.1282,3.1282,420800.0],["1990-07-17",3.1282,3.1447,3.0788,3.0788,266000.0],["1990-07-18",3.0624,3.0788,3.0459,3.0459,486000.0],["1990-07-19",3.0294,3.0624,3.0294,3.0459,172400.0],["1990-07-20",3.0624,3.0788,3.0459,3.0624,132800.0],["1990-07-23",3.0294,3.0294,2.8648,3.013,295600.0],["1990-07-24",2.9965,3.013,2.9471,2.98,262800.0],["1990-07-25",2.9636,2.9636,2.8483,2.8812,370400.0],["1990-07-26",2.8812,2.9306,2.8812,2.9142,164800.0],["1990-07-27",2.8977,2.8977,2.8483,2.8483,190400.0],["1990-07-30",2.8648,2.8648,2.7331,2.7495,532400.0],["1990-07-31",2.766,2.766,2.7166,2.7495,422800.0],["1990-08-01",2.7166,2.7331,2.6507,2.7331,303600.0],["1990-08-02",2.6507,2.6507,2.5355,2.5684,305600.0],["1990-08-03",2.5355,2.5355,2.4202,2.519,672800.0],["1990-08-06",2.3709,2.3873,2.2556,2.3215,925200.0],["1990-08-07",2.3709,2.4202,2.3379,2.3544,700000.0],["1990-08-08",2.3215,2.3873,2.3215,2.3709,224400.0],["1990-08-09",2.4038,2.4202,2.3544,2.4038,264400.0],["1990-08-10",2.4202,2.4202,2.3544,2.3709,242800.0],["1990-08-13",2.3379,2.3709,2.2885,2.3215,428400.0],["1990-08-14",2.3215,2.4532,2.3215,2.4367,244400.0],["1990-08-15",2.4532,2.4861,2.4367,2.4861,192400.0],["1990-08-16",2.4861,2.4861,2.4202,2.4202,403600.0],["1990-08-17",2.4038,2.4202,2.2556,2.305,352000.0],["1990-08-20",2.2885,2.2885,2.1733,2.1897,341600.0],["1990-08-21",2.1074,2.1074,1.9592,2.058,644800.0],["1990-08-22",2.0416,2.1074,2.0416,2.0745,324800.0],["1990-08-23",2.0086,2.0086,1.8934,1.9263,676000.0],["1990-08-24",1.9428,2.0416,1.9428,2.0251,344000.0],["1990-08-27",2.1406,2.3231,2.1406,2.3231,419600.0],["1990-08-28",2.3065,2.3231,2.2899,2.3231,228400.0],["1990-08-29",2.3065,2.3231,2.2568,2.3231,239600.0],["1990-08-30",2.3397,2.3563,2.2899,2.3231,118800.0],["1990-08-31",2.3231,2.3397,2.3231,2.3397,214000.0],["1990-09-04",2.3397,2.3397,2.3065,2.3231,269600.0],["1990-09-05",2.3231,2.3563,2.3231,2.3563,176000.0],["1990-09-06",2.3563,2.3563,2.3231,2.3397,92400.0],["1990-09-07",2.3397,2.3895,2.3231,2.3563,388000.0],["1990-09-10",2.3729,2.3895,2.2733,2.2899,867200.0],["1990-09-11",2.2568,2.2568,2.1074,2.1738,1324000.0],["1990-09-12",2.207,2.207,2.1572,2.1738,341200.0],["1990-09-13",2.1738,2.1738,2.1074,2.124,390400.0],["1990-09-14",2.1074,2.1074,2.041,2.0742,562000.0],["1990-09-17",2.0576,2.0742,2.041,2.0742,408800.0],["1990-09-18",2.0742,2.0742,2.041,2.0742,162400.0],["1990-09-19",2.0742,2.0908,2.0244,2.0244,292000.0],["1990-09-20",2.0244,2.0244,1.9913,1.9913,126400.0],["1990-09-21",1.9913,2.0078,1.9083,1.9415,335600.0],["1990-09-24",1.9083,1.9249,1.7921,1.8087,786000.0],["1990-09-25",1.8253,1.8419,1.7921,1.8419,587200.0],["1990-09-26",1.8419,1.8419,1.8087,1.8253,662800.0],["1990-09-27",1.8253,1.8253,1.7755,1.7755,356400.0],["1990-09-28",1.7921,1.7921,1.6594,1.6594,1115200.0],["1990-10-01",1.7092,1.7258,1.6594,1.7092,1702800.0],["1990-10-02",1.7755,1.8419,1.7755,1.8419,2214000.0],["1990-10-03",1.8419,1.8419,1.8087,1.8253,322800.0],["1990-10-04",1.7755,1.7755,1.5266,1.593,1940000.0],["1990-10-05",1.593,1.593,1.4934,1.51,1444800.0],["1990-10-08",1.5598,1.5598,1.5266,1.5266,196000.0],["1990-10-09",1.5266,1.5266,1.4768,1.4934,262800.0],["1990-10-10",1.4934,1.593,1.4934,1.5266,524800.0],["1990-10-11",1.51,1.51,1.4437,1.4603,791600.0],["1990-10-12",1.4603,1.4768,1.4271,1.4768,569200.0],["1990-10-15",1.4934,1.5266,1.4768,1.5266,251200.0],["1990-10-16",1.5266,1.5432,1.51,1.5266,159600.0],["1990-10-17",1.5266,1.5598,1.5266,1.5432,222800.0],["1990-10-18",1.5598,1.7258,1.5432,1.7258,753200.0],["1990-10-19",1.8253,1.9747,1.8253,1.8585,1436400.0],["1990-10-22",1.8419,1.9083,1.8253,1.8751,1087200.0],["1990-10-23",1.8751,1.8751,1.8419,1.8585,223200.0],["1990-10-24",1.8253,1.8253,1.7258,1.7589,588000.0],["1990-10-25",1.7589,1.7589,1.7258,1.7258,202000.0],["1990-10-26",1.7092,1.7092,1.6262,1.6926,607200.0],["1990-10-29",1.6926,1.6926,1.6428,1.676,206400.0],["1990-10-30",1.676,1.6926,1.6096,1.6594,353200.0],["1990-10-31",1.6594,1.676,1.6428,1.676,344000.0],["1990-11-01",1.676,1.7423,1.6594,1.7258,204800.0],["1990-11-02",1.7423,1.8087,1.7423,1.7755,140800.0],["1990-11-05",1.7921,1.8253,1.7755,1.8087,168800.0],["1990-11-06",1.8087,1.8751,1.7921,1.8585,293200.0],["1990-11-07",1.8419,1.8419,1.7092,1.7258,372800.0],["1990-11-08",1.7092,1.7092,1.6428,1.676,204000.0],["1990-11-09",1.676,1.7589,1.6594,1.7589,483600.0],["1990-11-12",1.7589,1.8419,1.7589,1.8253,541200.0],["1990-11-13",1.8253,1.8917,1.8253,1.8751,616800.0],["1990-11-14",1.8751,1.9581,1.8585,1.9581,446000.0],["1990-11-15",1.9249,1.9415,1.8917,1.9249,340400.0],["1990-11-16",1.9083,1.9249,1.8751,1.8917,211600.0],["1990-11-19",1.8917,1.9415,1.8917,1.9415,232400.0],["1990-11-20",1.9581,2.0078,1.8917,1.8917,363600.0],["1990-11-21",1.9083,1.9083,1.8087,1.8419,332000.0],["1990-11-23",1.8087,1.8253,1.7921,1.8087,134000.0],["1990-11-26",1.8248,1.8415,1.8081,1.8248,418800.0],["1990-11-27",1.8248,1.8415,1.7913,1.8081,203600.0],["1990-11-28",1.8081,1.8248,1.7746,1.8081,187200.0],["1990-11-29",1.8081,1.8415,1.7913,1.7913,228000.0],["1990-11-30",1.808,1.808,1.7578,1.7746,308000.0],["1990-12-03",1.7746,1.8415,1.7746,1.8248,296800.0],["1990-12-04",1.8415,1.9252,1.8248,1.9252,462400.0],["1990-12-05",1.9085,1.9922,1.9085,1.9922,1348400.0],["1990-12-06",2.0424,2.1429,1.9755,1.9755,1704000.0],["1990-12-07",1.9922,2.0257,1.9587,1.9755,566000.0],["1990-12-10",1.9755,2.0592,1.9587,2.0424,917600.0],["1990-12-11",2.0257,2.0759,2.0089,2.0257,644000.0],["1990-12-12",2.0089,2.0592,1.9922,2.0424,511200.0],["1990-12-13",2.0424,2.0759,2.0424,2.0759,312400.0],["1990-12-14",2.0424,2.0592,2.0257,2.0424,126000.0],["1990-12-17",2.0424,2.0759,2.0424,2.0592,238400.0],["1990-12-18",2.0759,2.0927,2.0592,2.0927,136400.0],["1990-12-19",2.0927,2.1261,2.0927,2.0927,396000.0],["1990-12-20",2.0424,2.1094,2.0424,2.0759,210000.0],["1990-12-21",2.0759,2.0759,1.9755,2.0257,392800.0],["1990-12-24",2.0089,2.0089,1.9252,1.9252,381600.0],["1990-12-26",1.8918,1.9587,1.8918,1.942,544800.0],["1990-12-27",1.9252,1.9252,1.8583,1.875,402400.0],["1990-12-28",1.8583,1.8918,1.8583,1.875,516400.0],["1990-12-31",1.8918,1.9085,1.8583,1.8918,300400.0],["1991-01-02",1.875,1.8918,1.875,1.8918,443200.0],["1991-01-03",1.875,1.875,1.8583,1.8583,296000.0],["1991-01-04",1.8415,1.8415,1.8081,1.8248,189200.0],["1991-01-07",1.8248,1.8248,1.7411,1.7411,258400.0],["1991-01-08",1.6909,1.7243,1.6909,1.7243,604400.0],["1991-01-09",1.7243,1.7411,1.6909,1.7243,657200.0],["1991-01-10",1.7076,1.7243,1.6741,1.6909,314000.0],["1991-01-11",1.6909,1.7076,1.6406,1.6574,333200.0],["1991-01-14",1.6406,1.6741,1.6239,1.6574,724000.0],["1991-01-15",1.6909,1.7243,1.6574,1.7076,518800.0],["1991-01-16",1.7243,1.8248,1.7076,1.8248,502000.0],["1991-01-17",1.9922,1.9922,1.9252,1.9587,1156000.0],["1991-01-18",1.942,2.0089,1.942,1.9922,766400.0],["1991-01-21",1.9587,1.9587,1.9085,1.942,422000.0],["1991-01-22",1.9252,1.9755,1.9252,1.9755,222800.0],["1991-01-23",1.942,1.942,1.8918,1.9085,888000.0],["1991-01-24",1.9085,1.9587,1.9085,1.942,1292800.0],["1991-01-25",1.942,1.9922,1.9085,1.9755,445600.0],["1991-01-28",1.942,1.9922,1.9085,1.9922,849600.0],["1991-01-29",1.9755,1.9922,1.9587,1.9922,239200.0],["1991-01-30",1.9922,2.1429,1.9755,2.1429,1045200.0],["1991-01-31",2.1429,2.2433,2.1429,2.2433,1898800.0],["1991-02-01",2.2768,2.3773,2.2601,2.3605,2236800.0],["1991-02-04",2.3605,2.3605,2.2768,2.2935,1358000.0],["1991-02-05",2.2768,2.3438,2.2601,2.2935,966400.0],["1991-02-06",2.3103,2.4442,2.2768,2.394,936000.0],["1991-02-07",2.4275,2.5614,2.4275,2.4777,2087600.0],["1991-02-08",2.4777,2.5614,2.4275,2.5614,643200.0],["1991-02-11",2.5614,2.6116,2.5447,2.5781,816800.0],["1991-02-12",2.5614,2.5781,2.5112,2.5447,642800.0],["1991-02-13",2.5112,2.5781,2.4777,2.5614,1355600.0],["1991-02-14",2.5447,2.5781,2.5447,2.5614,451600.0],["1991-02-15",2.5614,2.5949,2.4944,2.5614,469200.0],["1991-02-19",2.5447,2.5781,2.5112,2.5614,998800.0],["1991-02-20",2.5447,2.5447,2.461,2.4777,380400.0],["1991-02-21",2.461,2.4777,2.3605,2.3605,486800.0],["1991-02-22",2.3767,2.3767,2.343,2.3598,440800.0],["1991-02-25",2.3935,2.4104,2.3093,2.3261,413200.0],["1991-02-26",2.2924,2.2924,2.2418,2.2756,428800.0],["1991-02-27",2.225,2.2418,2.2081,2.225,366800.0],["1991-02-28",2.225,2.3767,2.225,2.3598,1526000.0],["1991-03-01",2.3767,2.5621,2.3767,2.5115,10070000.0],["1991-03-04",2.5284,2.5453,2.5115,2.5115,1810800.0],["1991-03-05",2.5284,2.5453,2.5115,2.5115,935200.0],["1991-03-06",2.579,2.7138,2.5284,2.6127,2676400.0],["1991-03-07",2.6464,2.6632,2.6295,2.6464,1272400.0],["1991-03-08",2.6632,2.7981,2.6464,2.7981,903600.0],["1991-03-11",2.7981,2.7981,2.7307,2.7812,984000.0],["1991-03-12",2.7644,2.7644,2.7138,2.7307,666000.0],["1991-03-13",2.7475,2.7812,2.6632,2.7307,1038400.0],["1991-03-14",2.7475,2.7981,2.7138,2.7475,590000.0],["1991-03-15",2.7138,2.7138,2.6295,2.6801,198800.0],["1991-03-18",2.6801,2.6801,2.6295,2.6464,269600.0],["1991-03-19",2.6295,2.6295,2.4947,2.5284,306800.0],["1991-03-20",2.5284,2.579,2.5284,2.5621,365200.0],["1991-03-21",2.5958,2.6632,2.5621,2.6464,244000.0],["1991-03-22",2.6801,2.6801,2.6127,2.6127,122800.0],["1991-03-25",2.6295,2.6295,2.5958,2.5958,82800.0],["1991-03-26",2.579,2.7138,2.579,2.697,1096800.0],["1991-03-27",2.697,2.697,2.6464,2.6632,202800.0],["1991-03-28",2.697,2.7138,2.6801,2.697,1558000.0],["1991-04-01",2.697,2.7307,2.6801,2.7138,1435600.0],["1991-04-02",2.7307,2.7981,2.7307,2.7981,986400.0],["1991-04-03",2.7981,2.8655,2.7981,2.8487,1741600.0],["1991-04-04",2.8992,2.9329,2.8655,2.9329,576000.0],["1991-04-05",2.9329,2.9329,2.8487,2.8824,695600.0],["1991-04-08",2.8992,2.9161,2.8655,2.8824,401600.0],["1991-04-09",2.8824,2.9161,2.8487,2.8992,244400.0],["1991-04-10",2.9161,2.9329,2.7644,2.8487,684800.0],["1991-04-11",2.8655,2.9161,2.8655,2.9161,324800.0],["1991-04-12",2.9329,2.9498,2.8992,2.9498,386800.0],["1991-04-15",2.9498,2.9666,2.8824,2.9329,471600.0],["1991-04-16",2.9498,3.2026,2.9498,3.1858,1724800.0],["1991-04-17",3.2195,3.3038,3.1689,3.3038,1954400.0],["1991-04-18",3.2701,3.388,3.2363,3.3712,1970000.0],["1991-04-19",3.3881,3.3881,3.3038,3.3206,803600.0],["1991-04-22",3.3206,3.3206,3.1858,3.2026,1107200.0],["1991-04-23",3.2195,3.2869,3.2195,3.2532,921200.0],["1991-04-24",3.2363,3.3543,3.2195,3.3206,1138400.0],["1991-04-25",3.3206,3.3206,3.2195,3.2363,305200.0],["1991-04-26",3.2195,3.2701,3.2026,3.2195,384800.0],["1991-04-29",3.2363,3.2363,3.1689,3.2026,267200.0],["1991-04-30",3.1858,3.2701,3.1352,3.2701,560800.0],["1991-05-01",3.2532,3.2701,3.2363,3.2701,452000.0],["1991-05-02",3.2869,3.3543,3.2195,3.3375,489600.0],["1991-05-03",3.3206,3.3712,3.2869,3.3206,330400.0],["1991-05-06",3.2869,3.2869,3.2363,3.2532,354800.0],["1991-05-07",3.2532,3.2532,3.2363,3.2363,140000.0],["1991-05-08",3.2195,3.3038,3.1689,3.3038,478000.0],["1991-05-09",3.3375,3.4049,3.3375,3.3881,1775600.0],["1991-05-10",3.3543,3.4049,3.2869,3.3038,466000.0],["1991-05-13",3.3206,3.3206,3.2195,3.2195,236000.0],["1991-05-14",3.2363,3.2363,3.1184,3.1521,566800.0],["1991-05-15",3.1352,3.1521,3.0004,3.0509,468000.0],["1991-05-16",3.0846,3.1015,3.0509,3.0846,390800.0],["1991-05-17",3.0846,3.0846,3.0509,3.0846,217600.0],["1991-05-20",3.0678,3.0846,3.0341,3.0678,251200.0],["1991-05-21",3.0678,3.0846,3.0678,3.0678,396400.0],["1991-05-22",3.0678,3.1184,3.0678,3.1184,465200.0],["1991-05-23",3.1184,3.1521,3.0846,3.1015,290000.0],["1991-05-24",3.1178,3.1855,3.0839,3.1517,338400.0],["1991-05-28",3.1855,3.2194,3.1855,3.2194,74000.0],["1991-05-29",3.2194,3.2703,3.2025,3.2364,683600.0],["1991-05-30",3.2533,3.3042,3.1178,3.1178,733600.0],["1991-05-31",3.1517,3.2533,3.1517,3.2194,1060400.0],["1991-06-03",3.2533,3.2533,3.1855,3.2194,786400.0],["1991-06-04",3.2194,3.2194,3.1347,3.2025,434000.0],["1991-06-05",3.2025,3.2364,3.1855,3.2364,174400.0],["1991-06-06",3.2364,3.2364,3.1855,3.2025,256400.0],["1991-06-07",3.1855,3.1855,3.0669,3.1178,785600.0],["1991-06-10",3.1008,3.1008,3.05,3.0839,362800.0],["1991-06-11",3.0839,3.1517,3.0839,3.1178,984400.0],["1991-06-12",3.0839,3.1178,3.05,3.1178,586400.0],["1991-06-13",3.1347,3.1347,3.0669,3.0839,944000.0],["1991-06-14",3.1008,3.1178,3.0839,3.1008,230800.0],["1991-06-17",3.0839,3.1008,3.0669,3.1008,192000.0],["1991-06-18",3.1008,3.1008,2.9992,3.0161,299200.0],["1991-06-19",2.9822,2.9992,2.8805,2.9144,586000.0],["1991-06-20",2.8805,2.9314,2.8805,2.9144,358000.0],["1991-06-21",2.9314,2.9822,2.9314,2.9653,191600.0],["1991-06-24",2.9653,2.9653,2.8975,2.9144,184800.0],["1991-06-25",2.9314,2.9483,2.9144,2.9144,114800.0],["1991-06-26",2.9144,2.9314,2.8636,2.9144,396000.0],["1991-06-27",2.9144,2.9653,2.9144,2.9653,279200.0],["1991-06-28",2.9653,2.9653,2.8467,2.8467,376800.0],["1991-07-01",2.7789,2.7789,2.6942,2.745,1172800.0],["1991-07-02",2.728,2.8467,2.7111,2.8297,762800.0],["1991-07-03",2.8128,2.8467,2.7789,2.8297,382400.0],["1991-07-05",2.8297,2.8636,2.8128,2.8636,119200.0],["1991-07-08",2.8467,2.9144,2.8297,2.9144,335200.0],["1991-07-09",2.9314,2.9314,2.8467,2.8636,420000.0],["1991-07-10",2.8975,2.9483,2.8805,2.9483,468000.0],["1991-07-11",2.9822,2.9822,2.9314,2.9483,372000.0],["1991-07-12",3.0161,3.0161,2.9314,2.9483,179200.0],["1991-07-15",2.9483,2.9822,2.9314,2.9653,328000.0],["1991-07-16",2.9653,2.9653,2.8975,2.9314,392400.0],["1991-07-17",2.9314,2.9314,2.8975,2.9144,253600.0],["1991-07-18",2.8975,3.0161,2.8975,3.0161,6554000.0],["1991-07-19",3.033,3.0669,2.9822,3.0161,1747600.0],["1991-07-22",2.9822,2.9992,2.9483,2.9822,747200.0],["1991-07-23",2.9822,2.9992,2.9653,2.9992,933600.0],["1991-07-24",2.9992,2.9992,2.9483,2.9992,716400.0],["1991-07-25",2.9992,2.9992,2.9653,2.9992,787200.0],["1991-07-26",2.9822,3.0161,2.9653,2.9822,1163200.0],["1991-07-29",2.9992,3.0161,2.9822,3.0161,200800.0],["1991-07-30",3.0161,3.1178,3.0161,3.0839,576400.0],["1991-07-31",3.0839,3.1178,3.0669,3.1008,649600.0],["1991-08-01",3.1008,3.1008,3.033,3.0669,712800.0],["1991-08-02",3.0669,3.0669,2.9822,2.9822,778400.0],["1991-08-05",2.9822,2.9992,2.9483,2.9653,273600.0],["1991-08-06",2.9653,2.9822,2.8636,2.9483,654000.0],["1991-08-07",2.9483,3.0161,2.9314,2.9822,660400.0],["1991-08-08",2.9822,2.9822,2.9144,2.9822,217600.0],["1991-08-09",2.9822,2.9992,2.8805,2.8975,419600.0],["1991-08-12",2.9144,2.9314,2.8975,2.9144,234000.0],["1991-08-13",2.8975,2.9822,2.8975,2.9822,657200.0],["1991-08-14",2.9822,2.9992,2.9144,2.9314,1236000.0],["1991-08-15",2.9314,2.9653,2.9144,2.9483,900800.0],["1991-08-16",2.9314,2.9314,2.8636,2.8805,646400.0],["1991-08-19",2.7111,2.7958,2.6772,2.7619,1039200.0],["1991-08-20",2.7958,2.8805,2.7789,2.7958,643200.0],["1991-08-21",2.8805,2.8975,2.8297,2.8467,1373600.0],["1991-08-22",2.8805,2.9144,2.8128,2.9144,698800.0],["1991-08-23",2.9144,2.9653,2.8975,2.9314,891200.0],["1991-08-26",2.9307,2.9477,2.8625,2.8966,238400.0],["1991-08-27",2.8966,2.9137,2.8114,2.8625,1190400.0],["1991-08-28",2.8285,2.9477,2.7944,2.9307,1074400.0],["1991-08-29",2.9648,2.9818,2.9307,2.9818,373600.0],["1991-08-30",2.9818,3.067,2.9818,3.05,402800.0],["1991-09-03",3.0329,3.084,2.9648,2.9818,311200.0],["1991-09-04",2.9988,2.9988,2.9477,2.9818,274000.0],["1991-09-05",2.9648,2.9648,2.8625,2.8625,482000.0],["1991-09-06",2.8796,2.8966,2.8114,2.8285,869200.0],["1991-09-09",2.8114,2.8625,2.7944,2.8285,406800.0],["1991-09-10",2.8455,2.9137,2.8455,2.9137,497200.0],["1991-09-11",2.8966,2.9307,2.8966,2.9307,366000.0],["1991-09-12",2.9648,3.1181,2.9648,3.067,1048000.0],["1991-09-13",3.084,3.1011,3.0159,3.05,337200.0],["1991-09-16",3.05,3.1011,3.05,3.1011,1502000.0],["1991-09-17",3.1011,3.1692,3.084,3.1692,1102800.0],["1991-09-18",3.1522,3.1863,3.1181,3.1863,740800.0],["1991-09-19",3.2033,3.3907,3.2033,3.3226,1857600.0],["1991-09-20",3.3226,3.3226,3.2715,3.3226,520000.0],["1991-09-23",3.3056,3.3567,3.2715,3.2885,971600.0],["1991-09-24",3.2715,3.2715,3.2374,3.2715,976000.0],["1991-09-25",3.3737,3.4419,3.3396,3.4248,2225200.0],["1991-09-26",3.4248,3.4759,3.4248,3.4248,1932400.0],["1991-09-27",3.4078,3.493,3.4078,3.4248,834400.0],["1991-09-30",3.4419,3.4589,3.4248,3.4589,484000.0],["1991-10-01",3.4589,3.5271,3.4589,3.493,1486800.0],["1991-10-02",3.4759,3.5441,3.4759,3.5271,474800.0],["1991-10-03",3.5271,3.5782,3.493,3.51,896400.0],["1991-10-04",3.51,3.51,3.3907,3.3907,453600.0],["1991-10-07",3.3907,3.3907,3.3567,3.3737,410800.0],["1991-10-08",3.3567,3.4078,3.3056,3.4078,384000.0],["1991-10-09",3.4078,3.4248,3.3396,3.3396,683200.0],["1991-10-10",3.3737,3.5441,3.3737,3.5271,2028000.0],["1991-10-11",3.5441,3.5441,3.51,3.51,1729200.0],["1991-10-14",3.51,3.5441,3.4759,3.5441,618800.0],["1991-10-15",3.5271,3.5441,3.51,3.51,1049600.0],["1991-10-16",3.5271,3.7997,3.5271,3.7997,2629200.0],["1991-10-17",3.7656,3.8849,3.7486,3.7826,2357200.0],["1991-10-18",3.8167,3.9871,3.8167,3.919,4304800.0],["1991-10-21",3.919,3.919,3.7656,3.8338,664800.0],["1991-10-22",3.8167,3.8167,3.6634,3.7315,967600.0],["1991-10-23",3.7486,3.7997,3.6974,3.7145,655200.0],["1991-10-24",3.6974,3.6974,3.5782,3.6463,536800.0],["1991-10-25",3.6804,3.6804,3.6123,3.6804,446400.0],["1991-10-28",3.6634,3.7826,3.6463,3.7656,708000.0],["1991-10-29",3.7997,3.7997,3.7486,3.7656,696400.0],["1991-10-30",3.7656,3.7826,3.6804,3.6804,625600.0],["1991-10-31",3.6634,3.6974,3.6123,3.6123,311200.0],["1991-11-01",3.6463,3.6974,3.6293,3.6804,732800.0],["1991-11-04",3.6804,3.6804,3.6293,3.6463,320000.0],["1991-11-05",3.6463,3.6463,3.5952,3.5952,600800.0],["1991-11-06",3.6123,3.6123,3.4589,3.5441,562800.0],["1991-11-07",3.5271,3.5271,3.493,3.51,646800.0],["1991-11-08",3.5441,3.6123,3.5441,3.5952,865600.0],["1991-11-11",3.5952,3.5952,3.51,3.5271,434000.0],["1991-11-12",3.5441,3.5611,3.51,3.51,665200.0],["1991-11-13",3.5271,3.5271,3.3907,3.3907,884800.0],["1991-11-14",3.4078,3.4248,3.2374,3.3226,2156800.0],["1991-11-15",3.3226,3.3226,3.2033,3.2204,568000.0],["1991-11-18",3.2374,3.2715,3.1352,3.1522,1636800.0],["1991-11-19",3.1522,3.1522,2.9477,2.9989,1844400.0],["1991-11-20",2.9989,3.1011,2.9307,2.9989,1485200.0],["1991-11-21",2.9989,3.1522,2.9818,3.1181,1176000.0],["1991-11-22",3.1531,3.2388,3.1017,3.1531,1086000.0],["1991-11-25",3.1359,3.1359,3.0503,3.0845,1064400.0],["1991-11-26",3.1017,3.1531,3.0674,3.1531,1246000.0],["1991-11-27",3.1531,3.1702,3.0845,3.1702,398800.0],["1991-11-29",3.1702,3.1702,3.1702,3.1702,292400.0],["1991-12-02",3.1531,3.3416,3.1531,3.3416,1078000.0],["1991-12-03",3.3244,3.3244,3.273,3.3073,370000.0],["1991-12-04",3.3073,3.3244,3.2902,3.3244,259200.0],["1991-12-05",3.3244,3.3416,3.273,3.2902,293600.0],["1991-12-06",3.2902,3.3073,3.273,3.273,177600.0],["1991-12-09",3.2902,3.2902,3.2216,3.2216,262800.0],["1991-12-10",3.2388,3.2388,3.1531,3.1874,270400.0],["1991-12-11",3.1874,3.2045,3.1188,3.1702,546000.0],["1991-12-12",3.1874,3.1874,3.1359,3.1531,447600.0],["1991-12-13",3.1874,3.1874,3.1531,3.1874,1212800.0],["1991-12-16",3.2045,3.273,3.1874,3.273,391600.0],["1991-12-17",3.273,3.2902,3.273,3.2902,413600.0],["1991-12-18",3.2902,3.2902,3.2045,3.2388,856400.0],["1991-12-19",3.2388,3.2388,3.1531,3.1874,1062400.0],["1991-12-20",3.1874,3.1874,3.1188,3.1188,1045200.0],["1991-12-23",3.1531,3.2388,3.0845,3.2388,880400.0],["1991-12-24",3.2902,3.4958,3.2902,3.4787,494000.0],["1991-12-26",3.4615,3.4787,3.4273,3.4615,215600.0],["1991-12-27",3.4787,3.4787,3.4273,3.4615,374800.0],["1991-12-30",3.4787,3.5129,3.4615,3.5129,995600.0],["1991-12-31",3.5301,3.65,3.5301,3.5986,550800.0],["1992-01-02",3.5815,3.5815,3.4958,3.5301,327600.0],["1992-01-03",3.5644,3.5644,3.5301,3.5644,386000.0],["1992-01-06",3.5644,3.5986,3.5472,3.5815,850800.0],["1992-01-07",3.5644,3.6672,3.5472,3.6672,556000.0],["1992-01-08",3.6672,3.9414,3.6672,3.8043,2190400.0],["1992-01-09",3.8728,3.9242,3.8214,3.8728,1842400.0],["1992-01-10",3.8557,3.8899,3.8385,3.8728,508800.0],["1992-01-13",3.8557,3.8899,3.7871,3.8728,1025600.0],["1992-01-14",3.8557,3.8557,3.8214,3.8385,1093600.0],["1992-01-15",3.8557,3.8728,3.8214,3.8728,1453600.0],["1992-01-16",3.8557,3.8728,3.8214,3.8385,1157600.0],["1992-01-17",3.8385,3.8385,3.77,3.8043,829600.0],["1992-01-20",3.77,3.77,3.7186,3.7357,481600.0],["1992-01-21",3.6672,3.6672,3.5472,3.6329,651200.0],["1992-01-22",3.6158,3.7871,3.6158,3.6672,1629200.0],["1992-01-23",3.6672,3.7186,3.6672,3.7014,253600.0],["1992-01-24",3.7014,3.8385,3.7014,3.8043,921200.0],["1992-01-27",3.8385,3.9242,3.8385,3.8385,3267200.0],["1992-01-28",3.8557,3.8728,3.7871,3.7871,970400.0],["1992-01-29",3.8214,3.8385,3.7014,3.7186,1086800.0],["1992-01-30",3.7529,3.7529,3.6843,3.7014,419600.0],["1992-01-31",3.6843,3.7014,3.65,3.6672,608800.0],["1992-02-03",3.6329,3.6672,3.5815,3.5815,1043200.0],["1992-02-04",3.5472,3.7357,3.5472,3.7186,1288400.0],["1992-02-05",3.6843,4.0099,3.6843,3.9071,2361200.0],["1992-02-06",3.9242,3.9756,3.9242,3.9414,2494800.0],["1992-02-07",3.9756,4.1813,3.9756,4.1813,2005600.0],["1992-02-10",4.2155,4.3355,4.1984,4.2841,1653600.0],["1992-02-11",4.3012,4.4212,4.2841,4.2841,1636400.0],["1992-02-12",4.2841,4.3869,4.2841,4.3869,688800.0],["1992-02-13",4.3698,4.4212,4.3012,4.3012,853600.0],["1992-02-14",4.3184,4.3526,4.2498,4.3355,977600.0],["1992-02-18",4.2841,4.404,4.2841,4.3526,1212000.0],["1992-02-19",4.3526,4.3869,4.3355,4.3526,505600.0],["1992-02-20",4.3355,4.4554,4.3355,4.4383,783200.0],["1992-02-21",4.4383,4.4897,4.4212,4.4383,1207200.0],["1992-02-24",4.4232,4.4232,4.3543,4.4059,1130000.0],["1992-02-25",4.4232,4.4404,4.3543,4.4059,621200.0],["1992-02-26",4.4232,4.492,4.3887,4.492,809600.0],["1992-02-27",4.5436,4.5608,4.4059,4.4059,1135200.0],["1992-02-28",4.4404,4.5092,4.4232,4.5092,415200.0],["1992-03-02",4.5092,4.5608,4.492,4.5608,499200.0],["1992-03-03",4.5608,4.5953,4.5436,4.5436,908000.0],["1992-03-04",4.5436,4.6125,4.5436,4.5953,1422000.0],["1992-03-05",4.6125,4.6297,4.5608,4.5608,987200.0],["1992-03-06",4.5781,4.5781,4.5092,4.5092,842000.0],["1992-03-09",4.5092,4.5436,4.492,4.5436,616800.0],["1992-03-10",4.5781,4.6641,4.5781,4.6469,667600.0],["1992-03-11",4.6469,4.6813,4.3887,4.4232,1702800.0],["1992-03-12",4.4059,4.4404,4.3199,4.4232,738800.0],["1992-03-13",4.4748,4.4748,4.3887,4.3887,1138000.0],["1992-03-16",4.4059,4.4059,4.3715,4.3887,392000.0],["1992-03-17",4.3887,4.4232,4.3715,4.4232,750800.0],["1992-03-18",4.4232,4.5092,4.4232,4.492,455200.0],["1992-03-19",4.5092,4.5436,4.4576,4.5264,512000.0],["1992-03-20",4.5436,4.5436,4.4748,4.4748,616800.0],["1992-03-23",4.4748,4.492,4.4576,4.4576,800800.0],["1992-03-24",4.492,4.5264,4.4059,4.4059,390400.0],["1992-03-25",4.4059,4.5092,4.4059,4.492,540800.0],["1992-03-26",4.5264,4.5264,4.3715,4.3887,742800.0],["1992-03-27",4.4059,4.4232,4.2683,4.2683,700400.0],["1992-03-30",4.2683,4.2855,4.165,4.165,425200.0],["1992-03-31",4.165,4.2683,4.1478,4.2683,520800.0],["1992-04-01",4.2338,4.2338,4.165,4.2166,401600.0],["1992-04-02",4.2338,4.2683,4.1822,4.1994,322800.0],["1992-04-03",4.1994,4.1994,4.1306,4.1306,389200.0],["1992-04-06",4.1306,4.165,4.0962,4.1306,968400.0],["1992-04-07",4.1478,4.1478,4.1306,4.1306,104800.0],["1992-04-08",4.0789,4.0962,3.9929,4.0273,698000.0],["1992-04-09",4.0273,4.1134,4.0273,4.0789,872400.0],["1992-04-10",4.0789,4.1478,4.0789,4.1306,280800.0],["1992-04-13",4.1306,4.1306,4.1134,4.1306,306400.0],["1992-04-14",4.1994,4.2338,4.165,4.1822,1248800.0],["1992-04-15",4.1822,4.1822,4.1134,4.1306,1010400.0],["1992-04-16",4.1134,4.1306,4.0789,4.0962,998400.0],["1992-04-20",4.0789,4.0962,4.0445,4.0962,610800.0],["1992-04-21",4.1134,4.1134,3.838,3.8896,773200.0],["1992-04-22",3.924,3.9585,3.8896,3.9585,3992000.0],["1992-04-23",3.9585,3.9585,3.8896,3.9068,481200.0],["1992-04-24",3.924,3.9413,3.8896,3.8896,509200.0],["1992-04-27",3.9068,3.9929,3.9068,3.9757,759600.0],["1992-04-28",3.9757,3.9757,3.9068,3.924,516800.0],["1992-04-29",3.924,3.9757,3.924,3.924,664800.0],["1992-04-30",3.924,4.0445,3.924,4.0445,1354800.0],["1992-05-01",4.0617,4.0617,4.0101,4.0617,721200.0],["1992-05-04",4.0617,4.1134,4.0617,4.0962,756000.0],["1992-05-05",4.1306,4.1306,4.0962,4.0962,710000.0],["1992-05-06",4.0962,4.1134,4.0273,4.0789,1070800.0],["1992-05-07",4.1134,4.1306,4.0962,4.1134,674800.0],["1992-05-08",4.1134,4.1134,4.0789,4.1134,282000.0],["1992-05-11",4.1134,4.1134,4.0962,4.1134,215200.0],["1992-05-12",4.1134,4.1306,4.0962,4.1134,1610000.0],["1992-05-13",4.1306,4.1306,4.0789,4.0962,370800.0],["1992-05-14",4.1306,4.1306,4.0273,4.0273,280400.0],["1992-05-15",4.0445,4.0445,3.9929,3.9929,510400.0],["1992-05-18",4.0101,4.0273,3.9929,4.0273,388400.0],["1992-05-19",4.0617,4.0962,4.0445,4.0617,516000.0],["1992-05-20",4.0962,4.0962,4.0617,4.0617,154800.0],["1992-05-21",4.0789,4.1306,4.0789,4.1134,1257600.0],["1992-05-22",4.1134,4.1134,4.0617,4.0789,949600.0],["1992-05-26",4.0637,4.081,4.0119,4.0291,527200.0],["1992-05-27",4.0118,4.0118,3.9254,3.96,910800.0],["1992-05-28",3.9773,3.9773,3.9254,3.9427,369200.0],["1992-05-29",3.96,3.9773,3.9254,3.96,921200.0],["1992-06-01",3.96,3.9946,3.96,3.96,442800.0],["1992-06-02",3.96,3.9773,3.9427,3.96,196000.0],["1992-06-03",3.96,3.9773,3.9254,3.9773,1265600.0],["1992-06-04",4.0118,4.0464,3.9773,4.0464,924000.0],["1992-06-05",4.2539,4.2712,4.1156,4.1502,2860400.0],["1992-06-08",4.1502,4.1502,4.0983,4.1502,1026000.0],["1992-06-09",4.1502,4.2194,4.1329,4.2021,651200.0],["1992-06-10",4.2367,4.2367,4.2194,4.2367,383600.0],["1992-06-11",4.2367,4.2367,4.1848,4.1848,409600.0],["1992-06-12",4.2194,4.2194,4.1502,4.1848,436400.0],["1992-06-15",4.1675,4.2194,4.1675,4.2021,176000.0],["1992-06-16",4.2367,4.2367,4.2021,4.2021,90400.0],["1992-06-17",4.1502,4.2021,4.0983,4.1156,932000.0],["1992-06-18",4.081,4.1502,4.081,4.1502,514400.0],["1992-06-19",4.1675,4.1848,4.0464,4.0983,1129600.0],["1992-06-22",4.0983,4.0983,3.9946,4.0119,681600.0],["1992-06-23",4.0464,4.0464,3.8562,3.8562,960000.0],["1992-06-24",3.8562,4.0119,3.7525,4.0119,920000.0],["1992-06-25",4.0291,4.081,4.0119,4.081,694800.0],["1992-06-26",4.081,4.081,3.9081,3.9427,406400.0],["1992-06-29",3.9081,3.9254,3.8735,3.9254,524000.0],["1992-06-30",3.8735,3.9081,3.8735,3.9081,1654400.0],["1992-07-01",3.9081,3.9427,3.8908,3.8908,1375200.0],["1992-07-02",3.9254,3.9427,3.8389,3.8562,1991600.0],["1992-07-06",3.8908,3.9427,3.8908,3.9081,1451600.0],["1992-07-07",3.9081,3.9427,3.9081,3.9081,462800.0],["1992-07-08",3.8908,3.8908,3.7698,3.8216,890000.0],["1992-07-09",3.8216,3.9081,3.8216,3.8908,305600.0],["1992-07-10",3.9254,3.9254,3.8735,3.8735,1584400.0],["1992-07-13",3.8735,3.9773,3.8562,3.96,1145600.0],["1992-07-14",3.8735,3.8735,3.7525,3.7698,2630000.0],["1992-07-15",3.7525,3.7698,3.6833,3.7698,2168800.0],["1992-07-16",3.7698,3.8216,3.7525,3.8216,745600.0],["1992-07-17",3.8216,3.8735,3.7698,3.8735,488800.0],["1992-07-20",3.8389,3.9081,3.8216,3.8735,394800.0],["1992-07-21",3.8735,3.8908,3.8216,3.8389,928800.0],["1992-07-22",3.8389,3.8562,3.8389,3.8562,286000.0],["1992-07-23",3.8735,3.9081,3.8562,3.8735,680400.0],["1992-07-24",3.8562,3.8735,3.8389,3.8735,241200.0],["1992-07-27",3.8908,3.8908,3.8389,3.8735,316400.0],["1992-07-28",3.8735,3.8908,3.8562,3.8908,633600.0],["1992-07-29",3.9081,3.9081,3.8562,3.8562,434000.0],["1992-07-30",3.8562,3.8735,3.8389,3.8562,1092000.0],["1992-07-31",3.8562,3.8735,3.8216,3.8562,527600.0],["1992-08-03",3.8562,3.8562,3.8216,3.8216,443600.0],["1992-08-04",3.8389,3.8389,3.8043,3.8043,766800.0],["1992-08-05",3.787,3.8043,3.7179,3.7525,870000.0],["1992-08-06",3.7352,3.8043,3.7179,3.8043,291600.0],["1992-08-07",3.8043,3.8389,3.7698,3.7698,224000.0],["1992-08-10",3.7698,3.7698,3.7352,3.7525,808000.0],["1992-08-11",3.7525,3.7525,3.6314,3.7006,908000.0],["1992-08-12",3.7006,3.7352,3.7006,3.7006,553600.0],["1992-08-13",3.7179,3.7352,3.6833,3.6833,234000.0],["1992-08-14",3.6833,3.7179,3.6833,3.7179,533600.0],["1992-08-17",3.7179,3.7179,3.6833,3.7006,245200.0],["1992-08-18",3.7006,3.7352,3.6833,3.7179,600000.0],["1992-08-19",3.7352,3.7352,3.666,3.666,505600.0],["1992-08-20",3.666,3.666,3.6314,3.6487,168800.0],["1992-08-21",3.6487,3.6833,3.6487,3.6833,255200.0],["1992-08-24",3.6314,3.6314,3.545,3.545,390400.0],["1992-08-25",3.547,3.6514,3.547,3.6514,1409200.0],["1992-08-26",3.6688,3.7209,3.5992,3.6166,1326400.0],["1992-08-27",3.5992,3.6861,3.5992,3.6514,480800.0],["1992-08-28",3.6688,3.6688,3.634,3.6514,591200.0],["1992-08-31",3.634,3.6688,3.6166,3.6514,216000.0],["1992-09-01",3.6514,3.6688,3.6166,3.6166,338800.0],["1992-09-02",3.634,3.6861,3.634,3.6861,826800.0],["1992-09-03",3.6861,3.7035,3.6688,3.6861,500800.0],["1992-09-04",3.7209,3.7557,3.7035,3.7035,764000.0],["1992-09-08",3.7209,3.7209,3.6514,3.6514,205200.0],["1992-09-09",3.6688,3.6688,3.5992,3.6166,568800.0],["1992-09-10",3.6166,3.6514,3.5992,3.634,729200.0],["1992-09-11",3.6688,3.7209,3.6688,3.7035,810400.0],["1992-09-14",3.7383,3.8079,3.7383,3.7557,933200.0],["1992-09-15",3.7557,3.7557,3.7035,3.7209,893200.0],["1992-09-16",3.7209,3.7209,3.6688,3.6688,149600.0],["1992-09-17",3.6861,3.6861,3.634,3.6514,457600.0],["1992-09-18",3.6861,3.7383,3.6688,3.7383,509600.0],["1992-09-21",3.7209,3.7383,3.6688,3.7035,413600.0],["1992-09-22",3.7383,3.7731,3.6861,3.7035,271600.0],["1992-09-23",3.7035,3.7035,3.6514,3.6861,348800.0],["1992-09-24",3.6861,3.6861,3.6166,3.634,470400.0],["1992-09-25",3.634,3.634,3.5992,3.5992,1626800.0],["1992-09-28",3.6166,3.634,3.5992,3.634,382800.0],["1992-09-29",3.634,3.634,3.5644,3.5992,712000.0],["1992-09-30",3.5992,3.634,3.5992,3.5992,1000400.0],["1992-10-01",3.5992,3.5992,3.5123,3.5297,890800.0],["1992-10-02",3.5297,3.547,3.5123,3.5123,1280800.0],["1992-10-05",3.5123,3.5123,3.3384,3.4949,702800.0],["1992-10-06",3.547,3.5992,3.5297,3.547,884000.0],["1992-10-07",3.547,3.634,3.5297,3.634,467200.0],["1992-10-08",3.6166,3.6514,3.5818,3.634,532400.0],["1992-10-09",3.6514,3.6688,3.6166,3.6688,402400.0],["1992-10-12",3.6861,3.7035,3.6688,3.6861,170000.0],["1992-10-13",3.6861,3.7383,3.6688,3.6861,516800.0],["1992-10-14",3.7035,3.7383,3.6514,3.7209,536000.0],["1992-10-15",3.7035,3.7383,3.7035,3.7209,2334800.0],["1992-10-16",3.6861,3.9296,3.6861,3.8948,1017600.0],["1992-10-19",3.9296,4.1208,3.9296,4.1034,1036400.0],["1992-10-20",4.0687,4.0861,3.9991,4.0513,505600.0],["1992-10-21",4.0687,4.1034,4.0339,4.0687,773200.0],["1992-10-22",4.0861,4.0861,4.0687,4.0687,150000.0],["1992-10-23",4.0861,4.1382,4.0861,4.1034,1407600.0],["1992-10-26",4.1208,4.1208,4.0339,4.086,132000.0],["1992-10-27",4.1208,4.1382,4.086,4.086,366400.0],["1992-10-28",4.1556,4.2078,4.1208,4.173,847200.0],["1992-10-29",4.173,4.1904,4.1382,4.1904,1454800.0],["1992-10-30",4.1904,4.2252,4.1382,4.1382,560400.0],["1992-11-02",4.1556,4.1904,4.1556,4.173,1388400.0],["1992-11-03",4.2078,4.2425,4.1556,4.1556,784000.0],["1992-11-04",4.173,4.173,4.1382,4.173,558000.0],["1992-11-05",4.1556,4.2252,4.1556,4.2078,200400.0],["1992-11-06",4.2425,4.2425,4.1904,4.2252,312000.0],["1992-11-09",4.2252,4.2599,4.1904,4.2425,406400.0],["1992-11-10",4.2252,4.2947,4.2252,4.2599,671200.0],["1992-11-11",4.2947,4.4164,4.2947,4.4164,850000.0],["1992-11-12",4.4338,4.4338,4.3121,4.3295,368800.0],["1992-11-13",4.3121,4.3469,4.3121,4.3121,111600.0],["1992-11-16",4.3469,4.3469,4.2773,4.3121,269600.0],["1992-11-17",4.3121,4.3295,4.3121,4.3121,288800.0],["1992-11-18",4.3295,4.3295,4.3121,4.3295,212400.0],["1992-11-19",4.3295,4.3643,4.3295,4.3295,777600.0],["1992-11-20",4.3643,4.4164,4.3469,4.3816,354400.0],["1992-11-23",4.4012,4.4361,4.3837,4.4361,608800.0],["1992-11-24",4.4361,4.4536,4.4187,4.4187,803200.0],["1992-11-25",4.4187,4.4361,4.3837,4.4012,386800.0],["1992-11-27",4.4361,4.4361,4.4187,4.4187,88400.0],["1992-11-30",4.4536,4.506,4.4361,4.506,777200.0],["1992-12-01",4.4885,4.506,4.4361,4.4536,1417600.0],["1992-12-02",4.4536,4.4885,4.4361,4.4536,196000.0],["1992-12-03",4.4711,4.506,4.4711,4.4885,291600.0],["1992-12-04",4.5235,4.5584,4.506,4.5584,196800.0],["1992-12-07",4.5759,4.5933,4.5759,4.5759,253200.0],["1992-12-08",4.5759,4.5759,4.5409,4.5759,216800.0],["1992-12-09",4.5758,4.5758,4.5235,4.5235,473600.0],["1992-12-10",4.5409,4.5409,4.4885,4.506,342400.0],["1992-12-11",4.4885,4.4885,4.4361,4.4711,424400.0],["1992-12-14",4.4361,4.4536,4.3837,4.4536,742800.0],["1992-12-15",4.4536,4.4536,4.3837,4.4012,400000.0],["1992-12-16",4.4361,4.4536,4.3837,4.4536,377600.0],["1992-12-17",4.4361,4.4885,4.4361,4.4885,396800.0],["1992-12-18",4.5235,4.5409,4.506,4.5409,807200.0],["1992-12-21",4.5584,4.5584,4.4885,4.5584,302800.0],["1992-12-22",4.5759,4.6282,4.5584,4.5759,342000.0],["1992-12-23",4.5933,4.6457,4.5759,4.6457,410400.0],["1992-12-24",4.6457,4.6632,4.6282,4.6457,100400.0],["1992-12-28",4.6632,4.6632,4.6282,4.6632,269200.0],["1992-12-29",4.6457,4.6632,4.5584,4.5759,1042800.0],["1992-12-30",4.5759,4.5759,4.4885,4.506,750400.0],["1992-12-31",4.5409,4.5759,4.5235,4.5759,288800.0],["1993-01-04",4.5759,4.5933,4.5409,4.5933,304800.0],["1993-01-05",4.5758,4.5758,4.506,4.5235,290000.0],["1993-01-06",4.5235,4.5409,4.4885,4.5409,748800.0],["1993-01-07",4.5933,4.7156,4.5933,4.6632,1789600.0],["1993-01-08",4.6981,4.8204,4.6981,4.7854,1066800.0],["1993-01-11",4.768,4.7854,4.6806,4.7854,1693600.0],["1993-01-12",4.768,4.7854,4.733,4.7854,432800.0],["1993-01-13",4.9601,5.0474,4.8378,4.9426,1427600.0],["1993-01-14",4.995,5.1347,4.9601,5.1173,1638800.0],["1993-01-15",5.1173,5.1173,4.8902,4.995,5300400.0],["1993-01-18",4.995,4.995,4.9601,4.9775,293600.0],["1993-01-19",4.9601,5.0299,4.9252,4.995,524000.0],["1993-01-20",5.0299,5.0823,4.9426,4.9426,861200.0],["1993-01-21",4.9252,4.9252,4.768,4.8553,1131600.0],["1993-01-22",4.8378,4.9426,4.7854,4.9426,772800.0],["1993-01-25",4.9426,4.9601,4.9077,4.9601,508800.0],["1993-01-26",4.9601,5.1173,4.9601,5.0998,698800.0],["1993-01-27",5.0998,5.1173,4.9077,4.9252,939200.0],["1993-01-28",4.9426,5.0125,4.9252,4.9775,231200.0],["1993-01-29",4.9601,4.9775,4.9077,4.9775,196800.0],["1993-02-01",5.0649,5.1522,5.0649,5.0823,752800.0],["1993-02-02",5.0823,5.1697,5.0649,5.1697,463200.0],["1993-02-03",5.2745,5.3967,5.2745,5.2919,1632000.0],["1993-02-04",5.3618,5.4491,5.3268,5.3618,1054000.0],["1993-02-05",5.2919,5.3443,5.2395,5.3094,902800.0],["1993-02-08",5.3618,5.5015,5.3443,5.484,1665200.0],["1993-02-09",5.4491,5.4491,5.3268,5.3792,472400.0],["1993-02-10",5.3967,5.4491,5.3967,5.4316,690800.0],["1993-02-11",5.4316,5.4491,5.3792,5.4142,367200.0],["1993-02-12",5.4142,5.4491,5.3792,5.4491,711200.0],["1993-02-16",5.3443,5.3443,5.0299,5.0649,1200400.0],["1993-02-17",5.1173,5.1173,4.9601,4.995,737600.0],["1993-02-18",5.0125,5.0299,4.8029,4.8902,1496400.0],["1993-02-19",4.8902,4.8902,4.7854,4.8378,434000.0],["1993-02-22",4.8378,4.9426,4.8378,4.9426,508000.0],["1993-02-23",4.9447,4.9447,4.857,4.8921,209600.0],["1993-02-24",4.9097,5.1025,4.8921,5.1025,358000.0],["1993-02-25",5.1201,5.1727,5.1201,5.1727,786800.0],["1993-02-26",5.2077,5.3305,5.2077,5.2954,452800.0],["1993-03-01",5.2603,5.3831,5.2603,5.2954,431600.0],["1993-03-02",5.3129,5.3655,5.2779,5.3129,346400.0],["1993-03-03",5.3129,5.348,5.2954,5.2954,853200.0],["1993-03-04",5.2603,5.2603,5.0675,5.1902,360400.0],["1993-03-05",5.2077,5.2779,5.2077,5.2428,334800.0],["1993-03-08",5.2779,5.2779,5.2428,5.2428,637600.0],["1993-03-09",5.2428,5.2428,5.2077,5.2253,373600.0],["1993-03-10",5.2428,5.2954,5.1727,5.2954,963600.0],["1993-03-11",5.3305,5.3655,5.2954,5.2954,412000.0],["1993-03-12",5.3129,5.3129,5.2253,5.2603,92800.0],["1993-03-15",5.2954,5.3129,5.2603,5.2954,175600.0],["1993-03-16",5.2779,5.3305,5.2779,5.3129,187600.0],["1993-03-17",5.348,5.4532,5.348,5.3655,936800.0],["1993-03-18",5.348,5.4532,5.348,5.4532,1128800.0],["1993-03-19",5.4708,5.4883,5.4182,5.4532,212000.0],["1993-03-22",5.4357,5.4357,5.3655,5.3831,306400.0],["1993-03-23",5.4006,5.4006,5.2428,5.2428,1045600.0],["1993-03-24",5.2077,5.2077,4.559,4.6466,4791200.0],["1993-03-25",4.6817,4.7694,4.6116,4.7518,5557600.0],["1993-03-26",4.7694,4.857,4.7518,4.857,1107200.0],["1993-03-29",4.822,4.8395,4.7168,4.7168,636800.0],["1993-03-30",4.7518,4.7518,4.5765,4.6466,650800.0],["1993-03-31",4.6466,4.6992,4.6291,4.6466,728000.0],["1993-04-01",4.6116,4.6992,4.4713,4.4888,1008800.0],["1993-04-02",4.3485,4.4362,4.2433,4.4362,2638000.0],["1993-04-05",4.4713,4.5064,4.3485,4.3836,1255600.0],["1993-04-06",4.3836,4.4187,4.3661,4.4012,831600.0],["1993-04-07",4.3836,4.4187,4.3485,4.4187,500800.0],["1993-04-08",4.4012,4.4362,4.3661,4.4012,498800.0],["1993-04-12",4.4187,4.594,4.4187,4.594,614400.0],["1993-04-13",4.5765,4.7343,4.5765,4.6817,344000.0],["1993-04-14",4.7168,4.8044,4.6992,4.8044,635200.0],["1993-04-15",4.8044,4.8044,4.7518,4.7694,394400.0],["1993-04-16",4.7518,4.7869,4.6466,4.6642,829600.0],["1993-04-19",4.6116,4.6116,4.5064,4.5414,543600.0],["1993-04-20",4.5239,4.5239,4.4187,4.4362,596800.0],["1993-04-21",4.4012,4.6116,4.4012,4.559,1161600.0],["1993-04-22",4.559,4.7869,4.559,4.7694,862400.0],["1993-04-23",4.7694,4.7694,4.7168,4.7518,560800.0],["1993-04-26",4.7343,4.7518,4.594,4.6291,996400.0],["1993-04-27",4.6466,4.6642,4.5239,4.559,194400.0],["1993-04-28",4.5414,4.6291,4.5414,4.6116,351600.0],["1993-04-29",4.594,4.6642,4.559,4.6642,281600.0],["1993-04-30",4.6642,4.6642,4.5765,4.594,254000.0],["1993-05-03",4.594,4.594,4.5239,4.559,549600.0],["1993-05-04",4.594,4.8395,4.594,4.822,1183600.0],["1993-05-05",4.857,4.9272,4.857,4.9097,950400.0],["1993-05-06",4.9272,4.9798,4.8746,4.8746,780800.0],["1993-05-07",4.8395,4.9097,4.822,4.9097,249600.0],["1993-05-10",4.9097,4.9447,4.8921,4.9272,339600.0],["1993-05-11",4.9272,4.9623,4.8746,4.9623,603600.0],["1993-05-12",4.9623,4.9798,4.9447,4.9798,522400.0],["1993-05-13",4.9798,5.0149,4.9623,4.9798,338000.0],["1993-05-14",4.9623,4.9623,4.9272,4.9447,202400.0],["1993-05-17",4.9798,5.0499,4.9447,4.9798,788000.0],["1993-05-18",4.9798,5.0324,4.9447,4.9623,649600.0],["1993-05-19",4.9447,4.9973,4.9272,4.9447,396400.0],["1993-05-20",4.9973,5.0324,4.9623,4.9798,670400.0],["1993-05-21",4.9973,4.9973,4.8395,4.9272,302000.0],["1993-05-24",4.8589,4.8765,4.7885,4.8061,674000.0],["1993-05-25",4.8237,4.8413,4.7709,4.7885,1166000.0],["1993-05-26",4.7709,4.8237,4.7533,4.8237,386800.0],["1993-05-27",4.8589,4.9293,4.8061,4.8413,1461600.0],["1993-05-28",4.8413,4.8413,4.7885,4.8061,175200.0],["1993-06-01",4.8061,4.8061,4.7533,4.7709,324400.0],["1993-06-02",4.7709,4.8061,4.7533,4.8061,232800.0],["1993-06-03",4.8061,4.9293,4.8061,4.8941,594000.0],["1993-06-04",4.8941,5.0701,4.8941,5.0525,1293200.0],["1993-06-07",5.0349,5.0877,4.9117,4.9117,4632800.0],["1993-06-08",4.9117,4.9293,4.8765,4.8941,509200.0],["1993-06-09",4.8941,4.9117,4.8765,4.8941,664400.0],["1993-06-10",4.9117,4.9645,4.8941,4.9293,410400.0],["1993-06-11",4.9645,4.9821,4.8765,4.8765,366800.0],["1993-06-14",4.8765,4.8941,4.8413,4.8413,367600.0],["1993-06-15",4.8413,4.8765,4.8237,4.8589,175600.0],["1993-06-16",4.8589,4.8941,4.8237,4.8413,509200.0],["1993-06-17",4.8413,4.8413,4.7356,4.8061,830800.0],["1993-06-18",4.8061,4.8061,4.718,4.7356,623600.0],["1993-06-21",4.7356,4.7533,4.6476,4.718,694400.0],["1993-06-22",4.7356,4.7709,4.718,4.7356,569600.0],["1993-06-23",4.7356,4.7356,4.6828,4.718,1357200.0],["1993-06-24",4.8589,5.1229,4.8413,5.1053,4236800.0],["1993-06-25",5.0701,5.1758,5.0701,5.1582,1128000.0],["1993-06-28",5.1758,5.6335,5.1758,5.5983,2763200.0],["1993-06-29",5.5983,5.5983,5.4222,5.4926,1257200.0],["1993-06-30",5.475,5.5455,5.475,5.5103,492400.0],["1993-07-01",5.4926,5.5103,5.4574,5.475,722000.0],["1993-07-02",5.4398,5.4574,5.387,5.387,248400.0],["1993-07-06",5.4222,5.4574,5.4222,5.4574,556400.0],["1993-07-07",5.475,5.475,5.4574,5.4574,330000.0],["1993-07-08",5.4574,5.475,5.4398,5.4398,1148800.0],["1993-07-09",5.4574,5.5983,5.4574,5.5807,575200.0],["1993-07-12",5.5631,5.6511,5.5631,5.5807,536800.0],["1993-07-13",5.5983,5.7215,5.5807,5.6687,1211600.0],["1993-07-14",5.6511,5.6687,5.5631,5.5983,308000.0],["1993-07-15",5.6335,5.6511,5.5983,5.5983,884000.0],["1993-07-16",5.5983,5.6159,5.5983,5.5983,396800.0],["1993-07-19",5.5983,5.6335,5.5983,5.5983,417600.0],["1993-07-20",5.5983,5.6511,5.5983,5.5983,459200.0],["1993-07-21",5.5983,5.6335,5.5983,5.6335,411600.0],["1993-07-22",5.6335,5.6335,5.5807,5.5807,371200.0],["1993-07-23",5.5983,5.5983,5.475,5.475,348000.0],["1993-07-26",5.4926,5.4926,5.475,5.475,286400.0],["1993-07-27",5.4926,5.5807,5.475,5.5807,503200.0],["1993-07-28",5.6159,5.7391,5.5983,5.7215,988800.0],["1993-07-29",5.7215,5.7919,5.7039,5.7391,591600.0],["1993-07-30",5.7743,5.7743,5.7039,5.7039,228000.0],["1993-08-02",5.7215,5.8271,5.7039,5.7391,715200.0],["1993-08-03",5.7391,5.7391,5.7039,5.7039,436400.0],["1993-08-04",5.7039,5.7039,5.6687,5.6863,745600.0],["1993-08-05",5.6687,5.7039,5.6511,5.6687,184400.0],["1993-08-06",5.6511,5.6863,5.5983,5.6335,157200.0],["1993-08-09",5.6335,5.7567,5.6159,5.7215,347200.0],["1993-08-10",5.7039,5.7039,5.6687,5.6863,291200.0],["1993-08-11",5.7039,5.7215,5.6863,5.7039,399600.0],["1993-08-12",5.7039,5.8095,5.7039,5.7919,856400.0],["1993-08-13",5.8095,5.8447,5.7567,5.8095,483600.0],["1993-08-16",5.8271,5.9152,5.7919,5.8976,552000.0],["1993-08-17",5.8799,6.1616,5.8799,6.1616,2125200.0],["1993-08-18",6.1968,6.232,5.8976,5.9504,2196400.0],["1993-08-19",5.9504,6.0032,5.8799,5.8799,1221600.0],["1993-08-20",5.8799,5.8799,5.6687,5.7743,1070400.0],["1993-08-23",5.7391,5.9328,5.7391,5.8976,382400.0],["1993-08-24",5.9328,6.0912,5.9328,6.0912,1564800.0],["1993-08-25",6.0757,6.0933,6.005,6.0227,454000.0],["1993-08-26",6.005,6.0227,5.8461,5.9167,577200.0],["1993-08-27",5.899,5.899,5.7048,5.7224,891600.0],["1993-08-30",5.7578,5.8637,5.7048,5.8284,1104800.0],["1993-08-31",5.8284,5.9697,5.8107,5.9167,1005200.0],["1993-09-01",5.9167,5.9344,5.8284,5.8284,324400.0],["1993-09-02",5.8637,5.9697,5.8637,5.9697,382400.0],["1993-09-03",5.952,6.005,5.899,5.9167,547600.0],["1993-09-07",5.899,5.9344,5.7931,5.7931,301600.0],["1993-09-08",5.7754,5.7754,5.6694,5.6694,370800.0],["1993-09-09",5.6871,5.7578,5.6694,5.7401,330400.0],["1993-09-10",5.7754,5.8461,5.7401,5.8284,319600.0],["1993-09-13",5.8284,5.8637,5.8107,5.8461,404800.0],["1993-09-14",5.8107,5.8107,5.7401,5.8107,128400.0],["1993-09-15",5.8107,5.8107,5.6165,5.6165,5506000.0],["1993-09-16",5.6871,5.6871,5.6518,5.6518,486000.0],["1993-09-17",5.6871,5.8284,5.6518,5.8284,522000.0],["1993-09-20",5.8284,5.9344,5.7931,5.7931,698000.0],["1993-09-21",5.8284,5.8814,5.7754,5.8107,783200.0],["1993-09-22",5.7931,5.9697,5.7931,5.9697,1201200.0],["1993-09-23",5.9874,6.164,5.9874,6.1463,2299200.0],["1993-09-24",6.111,6.111,6.0403,6.0403,1166000.0],["1993-09-27",6.0403,6.0933,6.0403,6.058,224800.0],["1993-09-28",6.0757,6.217,6.0757,6.1816,1681600.0],["1993-09-29",6.1816,6.1993,6.1463,6.1993,752800.0],["1993-09-30",6.1816,6.2346,6.1463,6.217,1233600.0],["1993-10-01",6.2346,6.3229,6.217,6.2699,572800.0],["1993-10-04",6.2876,6.3229,6.2699,6.3053,989600.0],["1993-10-05",6.3053,6.5172,6.2699,6.5172,1104800.0],["1993-10-06",6.5172,6.5879,6.4995,6.5525,2793600.0],["1993-10-07",6.5349,6.5702,6.3583,6.3759,1504400.0],["1993-10-08",6.3759,6.3759,6.3053,6.3406,582400.0],["1993-10-11",6.3583,6.4112,6.3406,6.4112,852800.0],["1993-10-12",6.4289,6.5525,6.4289,6.4466,2038800.0],["1993-10-13",6.4642,6.4642,6.4112,6.4466,448400.0],["1993-10-14",6.4642,6.7468,6.4466,6.7115,1711200.0],["1993-10-15",6.7821,6.8351,6.7645,6.8175,1822000.0],["1993-10-18",6.7998,6.7998,6.6232,6.6232,883200.0],["1993-10-19",6.6408,6.6762,6.5172,6.5172,329600.0],["1993-10-20",6.5172,6.5172,6.3583,6.4289,682000.0],["1993-10-21",6.3936,6.5172,6.3936,6.4819,602400.0],["1993-10-22",6.4819,6.5702,6.4642,6.5349,272800.0],["1993-10-25",6.5349,6.6232,6.5172,6.5349,761200.0],["1993-10-26",6.5349,6.5879,6.4819,6.4995,665600.0],["1993-10-27",6.5172,6.6055,6.4995,6.5879,314800.0],["1993-10-28",6.5879,6.7998,6.5702,6.7291,1328000.0],["1993-10-29",6.7115,6.7291,6.6408,6.7115,286000.0],["1993-11-01",6.6938,6.7115,6.5702,6.5879,770800.0],["1993-11-02",6.5525,6.5702,6.3406,6.4289,1352000.0],["1993-11-03",6.4642,6.4642,6.2876,6.3229,1157600.0],["1993-11-04",6.3053,6.5702,6.2699,6.3406,1026000.0],["1993-11-05",6.2876,6.5349,6.2699,6.4819,1131200.0],["1993-11-08",6.4819,6.4819,6.3583,6.4112,960000.0],["1993-11-09",6.4642,6.5349,6.4289,6.4819,351200.0],["1993-11-10",6.4819,6.4995,6.4642,6.4819,354400.0],["1993-11-11",6.5172,6.5172,6.4112,6.4466,293200.0],["1993-11-12",6.4642,6.4642,6.4112,6.4466,342000.0],["1993-11-15",6.4112,6.4289,6.3759,6.3936,108800.0],["1993-11-16",6.3583,6.3759,6.217,6.2699,232000.0],["1993-11-17",6.2876,6.2876,6.111,6.1463,598800.0],["1993-11-18",6.0757,6.0757,5.9874,6.0227,688800.0],["1993-11-19",5.9874,6.0757,5.952,6.0757,369200.0],["1993-11-22",6.0403,6.1993,6.0403,6.1993,496000.0],["1993-11-23",6.3254,6.4318,6.3077,6.3786,982000.0],["1993-11-24",6.3963,6.6089,6.3963,6.6089,517600.0],["1993-11-26",6.6444,6.6975,6.6444,6.6975,540000.0],["1993-11-29",6.6975,6.7684,6.6975,6.7684,1218800.0],["1993-11-30",6.7507,6.8216,6.7507,6.8216,938800.0],["1993-12-01",6.8038,6.9456,6.7861,6.8924,1570800.0],["1993-12-02",7.0873,7.0873,6.857,6.9102,2566000.0],["1993-12-03",6.9279,6.9279,6.7507,6.8038,571600.0],["1993-12-06",6.8216,6.857,6.7684,6.7684,416000.0],["1993-12-07",6.733,6.8038,6.6621,6.7684,665200.0],["1993-12-08",6.7861,6.9102,6.7684,6.857,1181200.0],["1993-12-09",6.8393,6.9456,6.8393,6.8747,352800.0],["1993-12-10",6.857,6.857,6.7861,6.8038,306000.0],["1993-12-13",6.7507,6.7507,6.6798,6.6975,159600.0],["1993-12-14",6.6798,6.7153,6.6089,6.6444,492800.0],["1993-12-15",6.6798,6.8216,6.6621,6.8038,652400.0],["1993-12-16",6.857,6.8924,6.7861,6.8038,480000.0],["1993-12-17",6.8216,6.857,6.7684,6.7861,274800.0],["1993-12-20",6.7861,6.8038,6.733,6.7861,941600.0],["1993-12-21",6.7507,6.7861,6.6798,6.7153,463200.0],["1993-12-22",6.6975,6.6975,6.5381,6.6089,534400.0],["1993-12-23",6.6444,6.7861,6.6267,6.7684,349200.0],["1993-12-27",6.7507,6.8038,6.7507,6.7861,411200.0],["1993-12-28",6.8038,6.8924,6.7507,6.7684,2011200.0],["1993-12-29",6.733,6.733,6.6444,6.6798,536800.0],["1993-12-30",6.6798,6.7153,6.6444,6.6621,597200.0],["1993-12-31",6.6444,6.7153,6.6444,6.7153,53200.0],["1994-01-03",6.7152,6.7152,6.6267,6.6267,666000.0],["1994-01-04",6.6267,6.7507,6.5912,6.6798,2315200.0],["1994-01-05",6.6621,6.7153,6.6089,6.6444,584400.0],["1994-01-06",6.6975,6.7507,6.5735,6.5735,498400.0],["1994-01-07",6.5912,6.7153,6.5203,6.6975,1506000.0],["1994-01-10",6.7153,6.857,6.7153,6.8393,1599200.0],["1994-01-11",6.8038,6.857,6.7153,6.733,734800.0],["1994-01-12",6.7684,6.7861,6.7153,6.7153,1171200.0],["1994-01-13",6.6975,6.7153,6.6621,6.6798,510400.0],["1994-01-14",6.6975,6.7684,6.6444,6.6621,881200.0],["1994-01-17",6.5735,6.6975,6.5735,6.6089,630400.0],["1994-01-18",6.6089,6.733,6.5558,6.733,925200.0],["1994-01-19",6.7684,6.857,6.7684,6.8393,1016400.0],["1994-01-20",6.857,6.857,6.7861,6.7861,713600.0],["1994-01-21",6.7684,6.9633,6.7684,6.9279,965600.0],["1994-01-24",6.9279,7.0342,6.9279,6.9633,702000.0],["1994-01-25",6.9456,6.9633,6.8924,6.8924,662800.0],["1994-01-26",6.8747,6.9279,6.8216,6.9279,1155200.0],["1994-01-27",6.8747,7.0165,6.8747,6.9102,504000.0],["1994-01-28",6.8924,6.981,6.8924,6.9633,221600.0],["1994-01-31",6.9456,7.0696,6.9279,7.0165,216000.0],["1994-02-01",6.981,7.1051,6.9279,7.1051,1125600.0],["1994-02-02",7.1051,7.3354,7.1051,7.3354,1054800.0],["1994-02-03",7.3177,7.4063,7.3177,7.3708,804000.0],["1994-02-04",7.3531,7.3886,7.0519,7.0696,496000.0],["1994-02-07",7.0342,7.1405,7.0342,7.0519,547600.0],["1994-02-08",7.0873,7.2291,7.0519,7.1051,420400.0],["1994-02-09",7.0873,7.1405,7.0696,7.1051,499600.0],["1994-02-10",7.1228,7.1228,7.0519,7.0519,1249600.0],["1994-02-11",7.0165,7.1582,6.9987,7.1228,1530800.0],["1994-02-14",7.1405,7.1759,7.0342,7.1405,1174400.0],["1994-02-15",7.1582,7.1582,7.0873,7.1228,991600.0],["1994-02-16",7.1051,7.1759,7.1051,7.1582,998400.0],["1994-02-17",7.1582,7.1582,7.1228,7.1582,741600.0],["1994-02-18",7.1228,7.1405,7.0873,7.1405,255200.0],["1994-02-22",7.1071,7.1426,7.0538,7.1426,414000.0],["1994-02-23",7.1249,7.1426,7.0538,7.0538,201600.0],["1994-02-24",7.0183,7.0183,6.805,6.8228,370000.0],["1994-02-25",6.8228,6.8228,6.7873,6.7873,279600.0],["1994-02-28",6.8228,6.8761,6.8228,6.8761,585600.0],["1994-03-01",6.8761,6.8939,6.734,6.7517,427200.0],["1994-03-02",6.7162,6.7162,6.5208,6.6096,602000.0],["1994-03-03",6.6451,6.8939,6.6274,6.8939,1035200.0],["1994-03-04",6.8761,7.1071,6.8761,7.0538,515200.0],["1994-03-07",7.0893,7.1249,7.036,7.036,234800.0],["1994-03-08",7.0538,7.1959,7.0538,7.1426,1843200.0],["1994-03-09",7.2137,7.2315,7.1782,7.2315,2002400.0],["1994-03-10",7.2315,7.2315,7.0893,7.1071,1008000.0],["1994-03-11",7.0716,7.1071,7.0538,7.0893,116400.0],["1994-03-14",7.1071,7.1249,7.0893,7.1071,624800.0],["1994-03-15",7.1071,7.1249,7.036,7.0538,405200.0],["1994-03-16",7.0182,7.0538,7.0005,7.0538,316400.0],["1994-03-17",7.0538,7.0716,7.0183,7.036,439600.0],["1994-03-18",7.0183,7.036,6.9827,7.0005,528800.0],["1994-03-21",6.9649,6.9649,6.8761,6.8939,692800.0],["1994-03-22",6.8939,6.8939,6.8583,6.8761,299200.0],["1994-03-23",6.8583,6.8761,6.7873,6.8406,285600.0],["1994-03-24",6.8406,6.9116,6.7873,6.805,911600.0],["1994-03-25",6.8406,6.8583,6.7873,6.7873,426400.0],["1994-03-28",6.8228,6.8228,6.6451,6.6807,702000.0],["1994-03-29",6.6807,6.6807,6.5385,6.5563,1471600.0],["1994-03-30",6.5208,6.5563,6.3786,6.3964,749200.0],["1994-03-31",6.3786,6.3786,6.0943,6.3075,612400.0],["1994-04-04",6.2898,6.3964,6.2009,6.2365,669200.0],["1994-04-05",6.2898,6.4675,6.2898,6.4497,1111600.0],["1994-04-06",6.4675,6.503,6.3964,6.3964,621200.0],["1994-04-07",6.3964,6.5385,6.3786,6.5208,288400.0],["1994-04-08",6.5208,6.5563,6.4852,6.4852,86400.0],["1994-04-11",6.5208,6.5385,6.3608,6.3608,402400.0],["1994-04-12",6.3786,6.3964,6.3608,6.3964,520000.0],["1994-04-13",6.3964,6.4497,6.3964,6.4319,339600.0],["1994-04-14",6.3964,6.4497,6.3786,6.4141,381200.0],["1994-04-15",6.3964,6.503,6.3964,6.503,244400.0],["1994-04-18",6.5208,6.5208,6.272,6.3964,734400.0],["1994-04-19",6.3608,6.4319,6.3608,6.3786,678400.0],["1994-04-20",6.3964,6.4497,6.3608,6.3608,507600.0],["1994-04-21",6.3964,6.4852,6.3608,6.4675,482000.0],["1994-04-22",6.4497,6.5563,6.4497,6.503,304800.0],["1994-04-25",6.5208,6.6451,6.5208,6.6451,576400.0],["1994-04-26",6.6629,6.6629,6.5918,6.6274,370000.0],["1994-04-28",6.5918,6.6274,6.5563,6.5918,318800.0],["1994-04-29",6.5741,6.6274,6.5741,6.6096,303600.0],["1994-05-02",6.6096,6.6096,6.503,6.5385,512400.0],["1994-05-03",6.5563,6.5918,6.4497,6.4675,749200.0],["1994-05-04",6.503,6.503,6.3786,6.503,427600.0],["1994-05-05",6.4675,6.6096,6.4675,6.6096,295200.0],["1994-05-06",6.5741,6.5741,6.4852,6.503,283200.0],["1994-05-09",6.4852,6.5208,6.3608,6.3608,352400.0],["1994-05-10",6.3608,6.3608,6.1121,6.2187,968800.0],["1994-05-11",6.1832,6.272,6.1832,6.2009,2292000.0],["1994-05-12",6.2009,6.2009,6.0943,6.1654,3861200.0],["1994-05-13",6.1832,6.1832,5.97,6.0233,4066800.0],["1994-05-16",6.0233,6.0766,5.97,6.0233,1376800.0],["1994-05-17",6.0055,6.2009,6.0055,6.2009,1102000.0],["1994-05-18",6.2542,6.3431,6.2365,6.2542,824800.0],["1994-05-19",6.3075,6.4674,6.3075,6.4319,647600.0],["1994-05-20",6.4319,6.503,6.3253,6.3253,348800.0],["1994-05-23",6.3431,6.3431,6.2187,6.2365,112400.0],["1994-05-24",6.2743,6.3456,6.2564,6.3277,914400.0],["1994-05-25",6.3277,6.3277,6.2921,6.3099,305200.0],["1994-05-26",6.3456,6.399,6.3456,6.3812,347200.0],["1994-05-27",6.3634,6.5773,6.3634,6.5416,317200.0],["1994-05-31",6.5773,6.6842,6.5595,6.6664,862800.0],["1994-06-01",6.6308,6.6308,6.5773,6.5951,1036400.0],["1994-06-02",6.6308,6.6486,6.6129,6.6308,425600.0],["1994-06-03",6.5951,6.7021,6.5773,6.6842,404000.0],["1994-06-06",6.6486,6.6664,6.5416,6.6129,297600.0],["1994-06-07",6.6129,6.6486,6.6129,6.6308,576000.0],["1994-06-08",6.6486,6.7377,6.6308,6.6842,348000.0],["1994-06-09",6.6486,6.6664,6.5951,6.6129,151200.0],["1994-06-10",6.6486,6.7377,6.6486,6.6842,142000.0],["1994-06-13",6.7199,6.7912,6.6664,6.7912,366800.0],["1994-06-14",6.7912,6.809,6.7199,6.7377,488400.0],["1994-06-15",6.702,6.7377,6.5951,6.6664,674400.0],["1994-06-16",6.6129,6.6664,6.5595,6.6486,200400.0],["1994-06-17",6.6842,6.6842,6.5951,6.5951,104400.0],["1994-06-20",6.5595,6.5951,6.4703,6.4882,192800.0],["1994-06-21",6.4525,6.4882,6.3634,6.4882,334000.0],["1994-06-22",6.506,6.6664,6.506,6.6308,469200.0],["1994-06-23",6.6308,6.6308,6.5595,6.5595,403600.0],["1994-06-24",6.506,6.506,6.3634,6.3634,393200.0],["1994-06-27",6.3099,6.3456,6.203,6.2921,250000.0],["1994-06-28",6.3277,6.4882,6.2921,6.4347,656400.0],["1994-06-29",6.4169,6.5595,6.399,6.399,569200.0],["1994-06-30",6.3634,6.3812,6.3099,6.3099,1274000.0],["1994-07-01",6.3277,6.4347,6.2921,6.3812,977600.0],["1994-07-05",6.3634,6.4703,6.3634,6.4169,688000.0],["1994-07-06",6.4525,6.5416,6.4525,6.5416,947600.0],["1994-07-07",6.5416,6.5595,6.506,6.5416,796000.0],["1994-07-08",6.5238,6.6129,6.5238,6.5951,170400.0],["1994-07-11",6.6129,6.6129,6.506,6.5238,161600.0],["1994-07-12",6.506,6.5951,6.4882,6.5951,296800.0],["1994-07-13",6.6129,6.6486,6.5416,6.6486,688800.0],["1994-07-14",6.6308,6.6308,6.5951,6.6308,771600.0],["1994-07-15",6.6129,6.7555,6.6129,6.7555,195600.0],["1994-07-18",6.6664,6.8625,6.6664,6.809,359600.0],["1994-07-19",6.809,6.8446,6.6842,6.702,146400.0],["1994-07-20",6.7021,6.7199,6.6486,6.6842,418400.0],["1994-07-21",6.6664,6.6842,6.6129,6.6842,463200.0],["1994-07-22",6.6842,6.7912,6.6842,6.7912,363600.0],["1994-07-25",6.7912,6.809,6.7199,6.7912,618400.0],["1994-07-26",6.7733,6.809,6.7555,6.7733,262000.0],["1994-07-27",6.7555,6.7733,6.7377,6.7555,216400.0],["1994-07-28",6.7733,6.7733,6.7199,6.7199,255200.0],["1994-07-29",6.7377,6.7555,6.7021,6.7377,180400.0],["1994-08-01",6.7555,6.7912,6.7377,6.7733,187600.0],["1994-08-02",6.7733,6.809,6.7555,6.7555,494800.0],["1994-08-03",6.7555,6.7733,6.7199,6.7733,438000.0],["1994-08-04",6.7733,6.7733,6.7199,6.7377,139600.0],["1994-08-05",6.7555,6.7555,6.702,6.702,332000.0],["1994-08-08",6.7912,6.8446,6.7555,6.809,276800.0],["1994-08-09",6.8268,6.8268,6.6307,6.6664,1864000.0],["1994-08-10",6.7021,6.7377,6.6486,6.7199,888000.0],["1994-08-11",6.7199,6.7377,6.6842,6.6842,616400.0],["1994-08-12",6.6842,6.7021,6.6486,6.6486,778400.0],["1994-08-15",6.6842,6.7555,6.6842,6.7377,545600.0],["1994-08-16",6.7199,6.7377,6.6664,6.702,230400.0],["1994-08-17",6.7377,6.7377,6.5595,6.5773,2119600.0],["1994-08-18",6.5416,6.5773,6.4882,6.5238,1916000.0],["1994-08-19",6.5238,6.5238,6.4525,6.4703,235600.0],["1994-08-22",6.4703,6.4703,6.3812,6.4169,430400.0],["1994-08-23",6.4369,6.4369,6.2402,6.3832,3421600.0],["1994-08-24",6.3832,6.5442,6.3832,6.4011,1276000.0],["1994-08-25",6.419,6.4726,6.3832,6.4011,828400.0],["1994-08-26",6.4011,6.4369,6.3832,6.4011,790000.0],["1994-08-29",6.4011,6.419,6.3832,6.4011,771600.0],["1994-08-30",6.419,6.4726,6.419,6.419,1448400.0],["1994-08-31",6.419,6.419,6.3296,6.3475,628000.0],["1994-09-01",6.3654,6.4011,6.3117,6.3475,782000.0],["1994-09-02",6.2938,6.3296,6.2581,6.2938,1096800.0],["1994-09-06",6.2938,6.3296,6.2223,6.2581,547200.0],["1994-09-07",6.2938,6.3117,6.2402,6.2581,863200.0],["1994-09-08",6.2223,6.2581,6.2044,6.2581,1462000.0],["1994-09-09",6.2402,6.2402,6.1687,6.2402,1049600.0],["1994-09-12",6.2402,6.2402,6.1508,6.1687,436000.0],["1994-09-13",6.2044,6.3117,6.1866,6.276,423200.0],["1994-09-14",6.3117,6.4011,6.3117,6.4011,882400.0],["1994-09-15",6.4726,6.4726,6.419,6.4369,1443200.0],["1994-09-16",6.4369,6.4369,6.3654,6.3832,292800.0],["1994-09-19",6.3832,6.419,6.3654,6.3654,143200.0],["1994-09-20",6.3475,6.3475,6.276,6.2938,410800.0],["1994-09-21",6.2938,6.3296,6.2044,6.2223,898000.0],["1994-09-22",6.2402,6.2938,6.1508,6.1508,776000.0],["1994-09-23",6.115,6.115,5.8826,5.9541,974800.0],["1994-09-26",5.972,6.0435,5.972,5.972,1117600.0],["1994-09-27",6.115,6.2581,6.0972,6.2044,3174000.0],["1994-09-28",6.2044,6.3117,6.2044,6.2938,738000.0],["1994-09-29",6.2938,6.3475,6.2044,6.2223,748000.0],["1994-09-30",6.2223,6.3117,6.2223,6.276,564800.0],["1994-10-03",6.276,6.2938,6.2581,6.2938,498800.0],["1994-10-04",6.2938,6.2938,6.1687,6.2044,437600.0],["1994-10-05",6.1866,6.2044,6.0793,6.1329,765600.0],["1994-10-06",6.1687,6.1687,6.0972,6.0972,501600.0],["1994-10-07",6.115,6.1508,6.0793,6.0793,291600.0],["1994-10-10",6.115,6.1508,6.0614,6.1329,2504400.0],["1994-10-11",6.1866,6.3117,6.1687,6.2581,1792000.0],["1994-10-12",6.4548,6.5442,6.3832,6.5084,1778400.0],["1994-10-13",6.5442,6.562,6.4548,6.5442,1039200.0],["1994-10-14",6.562,6.5799,6.4905,6.5442,549200.0],["1994-10-17",6.5084,6.6157,6.5084,6.5978,763200.0],["1994-10-18",6.5978,6.5978,6.4726,6.5263,352400.0],["1994-10-19",6.5263,6.5442,6.3475,6.4369,857200.0],["1994-10-20",6.419,6.4726,6.419,6.4369,451600.0],["1994-10-21",6.4548,6.4548,6.3654,6.419,195600.0],["1994-10-24",6.4011,6.4726,6.3296,6.3654,522000.0],["1994-10-25",6.3654,6.3654,6.2581,6.3117,310000.0],["1994-10-26",6.3296,6.3475,6.2938,6.2938,454000.0],["1994-10-27",6.3117,6.3296,6.276,6.3117,571200.0],["1994-10-28",6.2938,6.5084,6.2938,6.419,382400.0],["1994-10-31",6.419,6.5263,6.4011,6.5084,815200.0],["1994-11-01",6.5263,6.5978,6.5263,6.5442,698000.0],["1994-11-02",6.5263,6.5263,6.4011,6.4011,621600.0],["1994-11-03",6.3832,6.4011,6.2581,6.3296,688800.0],["1994-11-04",6.2938,6.2938,6.2223,6.2402,386800.0],["1994-11-07",6.2223,6.2402,6.1866,6.1866,485600.0],["1994-11-08",6.1866,6.2044,6.0972,6.1866,980000.0],["1994-11-09",6.2223,6.2581,6.1866,6.2402,193200.0],["1994-11-10",6.2402,6.4369,6.2402,6.3654,401600.0],["1994-11-11",6.3832,6.4011,6.2938,6.2938,98800.0],["1994-11-14",6.3117,6.3117,6.2402,6.276,494800.0],["1994-11-15",6.2938,6.3117,6.2223,6.2581,279600.0],["1994-11-16",6.2938,6.2938,6.1687,6.2044,936800.0],["1994-11-17",6.2223,6.276,6.1329,6.1508,491600.0],["1994-11-18",6.0972,6.1866,6.0972,6.1508,506800.0],["1994-11-21",6.1687,6.1866,6.1329,6.1687,464800.0],["1994-11-22",6.1687,6.276,6.1508,6.2044,595200.0],["1994-11-23",6.1542,6.1542,6.1004,6.1363,529200.0],["1994-11-25",6.1363,6.1901,6.1363,6.1901,94400.0],["1994-11-28",6.1901,6.208,6.1004,6.1363,275600.0],["1994-11-29",6.1721,6.208,6.1542,6.1721,467600.0],["1994-11-30",6.226,6.2619,6.1901,6.208,538800.0],["1994-12-01",6.226,6.2439,6.0824,6.0824,965200.0],["1994-12-02",6.0465,6.1004,6.0465,6.0645,344000.0],["1994-12-05",6.0645,6.1542,6.0645,6.1004,458800.0],["1994-12-06",6.1183,6.1183,5.9568,5.9748,527600.0],["1994-12-07",5.9748,5.9927,5.9568,5.9568,299600.0],["1994-12-08",5.9389,5.9389,5.7774,5.7954,553200.0],["1994-12-09",5.7954,5.7954,5.5262,5.58,3180800.0],["1994-12-12",5.58,5.6159,5.58,5.598,684800.0],["1994-12-13",5.6339,5.7595,5.598,5.7595,904000.0],["1994-12-14",5.7774,5.9568,5.7774,5.8851,1219600.0],["1994-12-15",5.8492,5.8851,5.7056,5.7056,663800.0],["1994-12-16",5.8492,5.8851,5.7056,5.7415,699200.0],["1994-12-19",5.8133,5.8492,5.7415,5.8133,476400.0],["1994-12-20",5.7774,5.921,5.6698,5.7056,724200.0],["1994-12-21",5.7415,5.9568,5.7415,5.9568,1653800.0],["1994-12-22",5.7774,5.8133,5.4903,5.6339,3744600.0],["1994-12-23",5.7774,5.9568,5.7056,5.9568,1394800.0],["1994-12-27",5.8851,5.9568,5.7774,5.8133,327600.0],["1994-12-28",5.8133,5.8851,5.7774,5.8492,374400.0],["1994-12-29",5.8492,5.921,5.8133,5.8851,708600.0],["1994-12-30",5.8851,6.1004,5.8851,6.1004,1149000.0],["1995-01-03",6.0286,6.1004,5.7774,5.8133,1355800.0],["1995-01-04",5.7774,5.921,5.7774,5.8133,887600.0],["1995-01-05",5.8492,5.9927,5.8133,5.9927,1015000.0],["1995-01-06",5.921,6.1363,5.921,5.921,1373000.0],["1995-01-09",5.8851,5.8851,5.7415,5.8133,368200.0],["1995-01-10",5.8492,5.921,5.8133,5.8492,671400.0],["1995-01-11",5.8492,5.8851,5.8492,5.8851,542000.0],["1995-01-12",5.8851,6.0286,5.8851,5.921,706400.0],["1995-01-13",5.8851,6.1004,5.8851,6.0645,525200.0],["1995-01-16",6.1004,6.4233,6.1004,6.3875,626800.0],["1995-01-17",6.4233,6.4233,6.1363,6.2798,499400.0],["1995-01-18",6.2798,6.2798,6.1363,6.1721,212800.0],["1995-01-19",6.1721,6.1721,6.0645,6.1363,257800.0],["1995-01-20",6.0645,6.1363,6.0286,6.1004,339400.0],["1995-01-23",6.0286,6.1721,5.9927,6.1363,697400.0],["1995-01-24",6.1721,6.208,6.1004,6.1363,278200.0],["1995-01-25",6.1363,6.2798,6.1363,6.1721,484800.0],["1995-01-26",6.1721,6.208,6.0645,6.0645,700400.0],["1995-01-27",6.1004,6.208,6.0286,6.1004,460200.0],["1995-01-30",6.1363,6.1721,6.0286,6.0645,722200.0],["1995-01-31",6.0286,6.1004,5.9927,6.0286,680600.0],["1995-02-01",5.9927,6.208,5.9927,6.208,1195600.0],["1995-02-02",6.208,6.2798,6.1004,6.1721,514400.0],["1995-02-03",6.208,6.3157,6.1721,6.208,1562400.0],["1995-02-06",6.2439,6.2798,6.208,6.208,426200.0],["1995-02-07",6.2798,6.2798,6.208,6.2798,493200.0],["1995-02-08",6.2798,6.4233,6.2439,6.3516,691000.0],["1995-02-09",6.3516,6.5669,6.1721,6.208,697800.0],["1995-02-10",6.2798,6.3157,6.208,6.2439,867200.0],["1995-02-13",6.3157,6.3874,6.2798,6.3157,584400.0],["1995-02-14",6.3157,6.4233,6.3157,6.3516,930800.0],["1995-02-15",6.3516,6.3874,6.3157,6.3157,1174400.0],["1995-02-16",6.3516,6.3516,6.2439,6.2439,982000.0],["1995-02-17",6.2798,6.3875,6.2798,6.3516,419600.0],["1995-02-21",6.3516,6.3516,6.2798,6.3516,270200.0],["1995-02-22",6.3732,6.5892,6.3732,6.5172,823200.0],["1995-02-23",6.5532,6.7692,6.5532,6.7332,1216400.0],["1995-02-24",6.6612,6.6972,6.5892,6.6612,677000.0],["1995-02-27",6.6252,6.6972,6.6252,6.6972,917800.0],["1995-02-28",6.6612,6.8413,6.6612,6.8413,1123400.0],["1995-03-01",6.8052,6.8052,6.7332,6.7332,802400.0],["1995-03-02",6.6972,6.6972,6.6252,6.6612,978000.0],["1995-03-03",6.6972,6.6972,6.6252,6.6972,661400.0],["1995-03-06",6.6612,6.6612,6.5892,6.6252,1375800.0],["1995-03-07",6.6612,6.6612,6.5532,6.5892,879000.0],["1995-03-08",6.5532,6.5892,6.4092,6.5892,661400.0],["1995-03-09",6.6252,6.8413,6.5532,6.8413,259400.0],["1995-03-10",6.7692,6.8413,6.7692,6.8052,305800.0],["1995-03-13",6.7692,6.7692,6.6972,6.6972,467000.0],["1995-03-14",6.6972,6.7692,6.6252,6.7332,526600.0],["1995-03-15",6.8052,6.8052,6.6252,6.6972,721800.0],["1995-03-16",6.6252,6.7332,6.6252,6.6972,1457000.0],["1995-03-17",6.6972,6.6972,6.6252,6.6612,455000.0],["1995-03-20",6.6252,6.6612,6.5892,6.6612,497400.0],["1995-03-21",6.5172,6.6252,6.5172,6.5172,629200.0],["1995-03-22",6.5172,6.5532,6.4812,6.4812,433800.0],["1995-03-23",6.5532,6.5532,6.4092,6.4092,738200.0],["1995-03-24",6.4092,6.5532,6.3732,6.5532,640000.0],["1995-03-27",6.5892,6.7692,6.5532,6.7332,1407200.0],["1995-03-28",6.7332,6.8052,6.6612,6.8052,382800.0],["1995-03-29",6.8053,7.0573,6.8053,6.8773,1233200.0],["1995-03-30",6.9493,7.0573,6.9493,6.9493,459600.0],["1995-03-31",6.9853,6.9853,6.7332,6.7332,209400.0],["1995-04-03",6.7692,6.8053,6.7332,6.7692,247200.0],["1995-04-04",6.7332,6.9133,6.6252,6.9133,519400.0],["1995-04-05",6.8773,6.9853,6.8413,6.8773,374400.0],["1995-04-06",6.9133,6.9133,6.7692,6.8413,143600.0],["1995-04-07",6.8413,6.8773,6.7692,6.7692,232200.0],["1995-04-10",6.8052,6.8052,6.6972,6.7332,518800.0],["1995-04-11",6.6612,6.7692,6.5532,6.7692,371400.0],["1995-04-12",6.7332,6.7692,6.6612,6.7332,610800.0],["1995-04-13",6.7332,6.9853,6.7332,6.9133,8820600.0],["1995-04-17",6.9493,7.1653,6.9493,7.0573,2545600.0],["1995-04-18",7.0573,7.0933,6.9133,6.9133,2472400.0],["1995-04-19",6.9133,6.9853,6.9133,6.9493,1174800.0],["1995-04-20",6.9493,6.9853,6.9133,6.9133,852000.0],["1995-04-21",6.9493,7.0213,6.9133,6.9853,688200.0],["1995-04-24",6.9853,6.9853,6.9133,6.9493,1166400.0],["1995-04-25",6.9493,6.9853,6.9133,6.9133,668000.0],["1995-04-26",6.9493,7.1653,6.9133,7.1293,1122200.0],["1995-04-27",7.0573,7.1653,7.0573,7.0933,813600.0],["1995-04-28",7.0933,7.2013,7.0933,7.1653,691000.0],["1995-05-01",7.1653,7.3093,7.1653,7.3093,1194800.0],["1995-05-02",7.2733,7.3093,7.2013,7.2733,1050000.0],["1995-05-03",7.2733,7.3093,7.1653,7.2373,2262000.0],["1995-05-04",7.2733,7.2733,7.0933,7.1293,2101200.0],["1995-05-05",7.1653,7.2013,7.0933,7.1653,914400.0],["1995-05-08",7.1293,7.2373,7.1293,7.2373,345200.0],["1995-05-09",7.2373,7.3093,7.2013,7.2733,610800.0],["1995-05-10",7.2373,7.3453,7.2013,7.3453,655600.0],["1995-05-11",7.3093,7.4174,7.2733,7.3453,1320000.0],["1995-05-12",7.2733,7.4534,7.2733,7.4174,920000.0],["1995-05-15",7.3814,7.5974,7.3814,7.5254,937800.0],["1995-05-16",7.5254,7.6334,7.4174,7.6334,1712400.0],["1995-05-17",7.6334,7.6694,7.3814,7.4174,1734400.0],["1995-05-18",7.3814,7.4174,7.2013,7.2373,608800.0],["1995-05-19",7.1653,7.2733,7.0573,7.1293,979400.0],["1995-05-22",7.1653,7.3814,7.1293,7.2013,1162600.0],["1995-05-23",7.1653,7.3093,7.1293,7.2013,1460200.0],["1995-05-24",7.223,7.2591,7.0785,7.0785,625200.0],["1995-05-25",7.0785,7.1869,7.0424,7.0785,1402200.0],["1995-05-26",7.0785,7.0785,6.7896,6.8618,2318600.0],["1995-05-30",6.5007,6.7174,6.4285,6.6452,5414600.0],["1995-05-31",6.6452,6.7535,6.6452,6.7174,1582600.0],["1995-06-01",6.6813,6.6813,6.5729,6.6452,2886000.0],["1995-06-02",6.6452,6.6452,6.5368,6.609,1270400.0],["1995-06-05",6.5729,6.5729,6.3923,6.4285,1796400.0],["1995-06-06",6.3923,6.4285,6.3562,6.3562,2309400.0],["1995-06-07",6.3923,6.3923,6.2479,6.3562,1255400.0],["1995-06-08",6.284,6.3923,6.284,6.3562,598800.0],["1995-06-09",6.3201,6.3201,6.1757,6.2118,791200.0],["1995-06-12",6.2118,6.4285,6.2118,6.4285,584800.0],["1995-06-13",6.5007,6.5368,6.4646,6.5007,1024400.0],["1995-06-14",6.5368,6.6452,6.5368,6.5729,1818400.0],["1995-06-15",6.5729,6.5729,6.5368,6.5729,1099800.0],["1995-06-16",6.5729,6.609,6.5007,6.5007,1256600.0],["1995-06-19",6.4646,6.4646,6.2118,6.3562,3450000.0],["1995-06-20",6.3923,6.4285,6.3562,6.3562,1711800.0],["1995-06-21",6.4285,6.609,6.3923,6.5007,2326400.0],["1995-06-22",6.5729,6.7896,6.5368,6.7535,2682800.0],["1995-06-23",6.7896,6.9702,6.7535,6.898,974200.0],["1995-06-26",6.898,6.898,6.7174,6.7174,660600.0],["1995-06-27",6.6813,6.7535,6.609,6.7174,1765400.0],["1995-06-28",6.7535,6.7535,6.5368,6.6452,2575600.0],["1995-06-29",6.6452,6.6452,6.5007,6.5729,1009000.0],["1995-06-30",6.5368,6.7535,6.5368,6.7174,1067200.0],["1995-07-03",6.6451,6.6451,6.5368,6.5368,353200.0],["1995-07-05",6.5007,6.6451,6.5007,6.5368,993200.0],["1995-07-06",6.5729,6.6813,6.5007,6.6452,914400.0],["1995-07-07",6.6813,6.8257,6.6813,6.7896,898200.0],["1995-07-10",6.898,6.898,6.7174,6.8257,1423600.0],["1995-07-11",6.8257,6.8618,6.7535,6.8257,1439400.0],["1995-07-12",6.8257,7.0063,6.8257,6.9702,590200.0],["1995-07-13",6.9702,6.9702,6.8618,6.9702,1214400.0],["1995-07-14",6.8618,6.9341,6.8257,6.8618,608400.0],["1995-07-17",6.8618,6.9341,6.7896,6.898,1117000.0],["1995-07-18",6.9341,6.9341,6.7896,6.7896,798800.0],["1995-07-19",6.7896,6.7896,6.6452,6.7174,841600.0],["1995-07-20",6.7174,6.8618,6.7174,6.7896,673000.0],["1995-07-21",6.7896,6.7896,6.5007,6.5007,1573400.0],["1995-07-24",6.5729,6.7174,6.5368,6.6452,939600.0],["1995-07-25",6.609,6.6452,6.5729,6.5729,617200.0],["1995-07-26",6.6452,6.6452,6.5007,6.5729,1329800.0],["1995-07-27",6.5729,6.6813,6.5007,6.6452,1082200.0],["1995-07-28",6.609,6.6452,6.5368,6.609,319200.0],["1995-07-31",6.609,6.609,6.4646,6.5368,1319600.0],["1995-08-01",6.5368,6.5729,6.5007,6.5729,607400.0],["1995-08-02",6.609,6.6452,6.5729,6.609,599600.0],["1995-08-03",6.5729,6.609,6.5007,6.5007,1107200.0],["1995-08-04",6.5007,6.5368,6.3923,6.3923,1886600.0],["1995-08-07",6.4285,6.4646,6.284,6.284,1031800.0],["1995-08-08",6.284,6.284,6.1757,6.2479,1523200.0],["1995-08-09",6.284,6.3201,6.1757,6.2118,624200.0],["1995-08-10",6.2479,6.3201,6.1757,6.3201,577400.0],["1995-08-11",6.3562,6.3562,6.1757,6.2479,1767800.0],["1995-08-14",6.1757,6.2479,5.959,6.0673,2423000.0],["1995-08-15",5.9229,6.1395,5.9229,6.0312,793200.0],["1995-08-16",6.0312,6.1034,5.959,5.959,979000.0],["1995-08-17",5.959,6.4646,5.8867,6.4646,1645400.0],["1995-08-18",6.3923,6.3923,6.284,6.3201,724800.0],["1995-08-21",6.3201,6.3923,6.2479,6.3201,1329200.0],["1995-08-22",6.3562,6.3562,6.2479,6.284,809400.0],["1995-08-23",6.284,6.3923,6.2479,6.3562,1327000.0],["1995-08-24",6.3201,6.3562,6.2479,6.284,2745000.0],["1995-08-25",6.2479,6.4285,6.2479,6.4285,1114200.0],["1995-08-28",6.3923,6.4285,6.3201,6.3201,490400.0],["1995-08-29",6.3056,6.4143,6.3056,6.4143,575800.0],["1995-08-30",6.4506,6.4506,6.3056,6.3781,486800.0],["1995-08-31",6.3419,6.3781,6.3056,6.3056,1073400.0],["1995-09-01",6.3419,6.3419,6.1969,6.3419,399600.0],["1995-09-05",6.3056,6.3419,6.1244,6.1607,649400.0],["1995-09-06",6.2331,6.2331,6.1244,6.1607,1086400.0],["1995-09-07",6.1969,6.3056,6.1969,6.2694,668000.0],["1995-09-08",6.2694,6.2694,6.0882,6.0882,342200.0],["1995-09-11",6.1607,6.2694,6.0882,6.1244,718000.0],["1995-09-12",6.0882,6.1244,5.9795,6.0882,1072800.0],["1995-09-13",6.1244,6.1969,6.0882,6.1607,932800.0],["1995-09-14",6.1969,6.2694,6.1607,6.2694,389000.0],["1995-09-15",6.2331,6.2694,6.1607,6.1607,1394400.0],["1995-09-18",6.1969,6.3419,6.1607,6.3419,991400.0],["1995-09-19",6.5231,6.813,6.5231,6.5955,5759200.0],["1995-09-20",6.668,6.813,6.668,6.7767,3007200.0],["1995-09-21",6.7405,7.2116,6.7405,6.8854,2126200.0],["1995-09-22",6.813,6.8854,6.5955,6.5955,1243800.0],["1995-09-25",6.6318,6.6318,6.4868,6.5593,1985600.0],["1995-09-26",6.5955,6.7043,6.5593,6.6318,657200.0],["1995-09-27",6.5955,6.668,6.5231,6.6318,648200.0],["1995-09-28",6.668,6.8854,6.668,6.8854,1261800.0],["1995-09-29",6.8854,7.0666,6.8854,6.9579,1673600.0],["1995-10-02",6.9942,6.9942,6.668,6.7405,752600.0],["1995-10-03",6.7767,6.8492,6.668,6.813,830600.0],["1995-10-04",6.8492,6.9217,6.668,6.7043,1194600.0],["1995-10-05",6.7405,6.813,6.668,6.7767,726000.0],["1995-10-06",6.813,6.9217,6.813,6.8854,879200.0],["1995-10-09",6.9217,6.9217,6.7405,6.7767,416400.0],["1995-10-10",6.7405,6.7405,6.4506,6.6318,1118400.0],["1995-10-11",6.5955,6.6318,6.5231,6.5955,483000.0],["1995-10-12",6.5593,6.7043,6.3781,6.668,1264800.0],["1995-10-13",6.7405,6.8854,6.7405,6.8492,1100200.0],["1995-10-16",6.813,7.0304,6.813,7.0304,1043000.0],["1995-10-17",7.0666,7.0666,6.8854,6.9217,1033400.0],["1995-10-18",6.9217,6.9579,6.668,6.7767,5116200.0],["1995-10-19",6.7767,6.9942,6.7405,6.9579,764800.0],["1995-10-20",6.9217,6.9579,6.8492,6.9579,356600.0],["1995-10-23",6.9217,6.9942,6.8492,6.9579,1115200.0],["1995-10-24",6.9579,7.0666,6.9217,7.0666,698600.0],["1995-10-25",7.0666,7.0666,6.8492,6.8854,1031200.0],["1995-10-26",6.8492,6.9217,6.7405,6.813,537000.0],["1995-10-27",6.7767,6.813,6.7405,6.7767,352000.0],["1995-10-30",6.7767,6.7767,6.5955,6.668,359400.0],["1995-10-31",6.6318,6.8492,6.6318,6.7405,824800.0],["1995-11-01",6.7043,6.7767,6.6318,6.668,532200.0],["1995-11-02",6.813,7.0304,6.7405,6.9579,1872000.0],["1995-11-03",6.9942,7.2841,6.9942,7.2841,1427000.0],["1995-11-06",7.2478,7.3203,7.2478,7.2841,938000.0],["1995-11-07",7.3203,7.3203,7.2116,7.2478,998600.0],["1995-11-08",7.2841,7.5378,7.2478,7.5378,536800.0],["1995-11-09",7.5378,7.5378,7.3566,7.4653,674000.0],["1995-11-10",7.5378,7.8639,7.5015,7.7552,3708600.0],["1995-11-13",7.6827,7.7189,7.6102,7.6465,871000.0],["1995-11-14",7.574,7.8277,7.574,7.7914,1284200.0],["1995-11-15",7.7914,7.8277,7.7552,7.8277,1460200.0],["1995-11-16",7.8277,7.8639,7.6827,7.7552,723000.0],["1995-11-17",7.7189,7.7552,7.6102,7.6827,287400.0],["1995-11-20",7.7189,7.7189,7.5378,7.5378,755000.0],["1995-11-21",7.4653,7.5378,7.429,7.4653,920600.0],["1995-11-22",7.5015,7.5015,7.2841,7.3203,2171200.0],["1995-11-24",7.3566,7.3566,7.3203,7.3203,257200.0],["1995-11-27",7.3566,7.3928,7.1754,7.2841,1216600.0],["1995-11-28",7.2012,7.5648,7.2012,7.5648,621400.0],["1995-11-29",7.5649,7.6012,7.4194,7.4921,1704800.0],["1995-11-30",7.6376,7.6376,7.4194,7.5648,631200.0],["1995-12-01",7.5649,7.5649,7.2739,7.3466,889800.0],["1995-12-04",7.3466,7.383,7.2739,7.3466,739200.0],["1995-12-05",7.3103,7.5285,7.3103,7.5285,791800.0],["1995-12-06",7.5285,7.5285,7.4557,7.4921,443800.0],["1995-12-07",7.5285,7.5285,7.2739,7.4557,639200.0],["1995-12-08",7.4921,7.5285,7.383,7.4557,182000.0],["1995-12-11",7.4921,7.5285,7.3466,7.383,272600.0],["1995-12-12",7.383,7.383,7.2739,7.3103,1352400.0],["1995-12-13",7.383,7.4194,7.2012,7.2375,792000.0],["1995-12-14",7.3466,7.3466,6.692,7.2375,836400.0],["1995-12-15",7.2012,7.2375,7.0193,7.0557,906200.0],["1995-12-18",7.0557,7.1284,6.8738,6.8738,719000.0],["1995-12-19",6.8738,6.9829,6.8375,6.8738,1347400.0],["1995-12-20",6.9829,6.9829,6.6192,6.6192,2046600.0],["1995-12-21",6.6556,6.7284,6.6192,6.692,3730000.0],["1995-12-22",6.7284,6.8738,6.7284,6.8738,1609400.0],["1995-12-26",6.8738,6.8738,6.7647,6.8375,449000.0],["1995-12-27",6.8375,7.0557,6.8375,6.9829,1596200.0],["1995-12-28",6.9466,7.0193,6.9102,6.9466,1125200.0],["1995-12-29",7.0193,7.092,6.9829,7.092,589600.0],["1996-01-02",7.092,7.2375,7.0557,7.2375,1070600.0],["1996-01-03",7.2375,7.3466,7.2012,7.2739,889800.0],["1996-01-04",7.2739,7.2739,7.0193,7.0193,341400.0],["1996-01-05",6.9466,7.0921,6.8375,7.0193,1410200.0],["1996-01-08",7.1284,7.2012,7.092,7.1648,87800.0],["1996-01-09",7.1648,7.1648,6.9829,7.0557,350200.0],["1996-01-10",6.9102,6.9829,6.7647,6.8011,1163000.0],["1996-01-11",6.8738,6.9102,6.8375,6.8375,438800.0],["1996-01-12",6.9102,6.9466,6.8375,6.9102,373600.0],["1996-01-15",6.8375,6.9466,6.8375,6.9102,303600.0],["1996-01-16",6.9829,7.2375,6.9829,7.1648,1570800.0],["1996-01-17",7.092,7.2012,7.092,7.1284,617200.0],["1996-01-18",7.1284,7.2375,7.1284,7.1648,279200.0],["1996-01-19",7.1284,7.3103,7.1284,7.3103,340800.0],["1996-01-22",7.3466,7.4557,7.3103,7.3103,1004400.0],["1996-01-23",7.3103,7.383,7.3103,7.383,651200.0],["1996-01-24",7.4557,7.4557,7.3103,7.3466,528200.0],["1996-01-25",7.3466,7.383,7.3103,7.383,833800.0],["1996-01-26",7.3103,7.4921,7.2739,7.4921,665000.0],["1996-01-29",7.4921,7.6012,7.4557,7.4921,372600.0],["1996-01-30",7.5649,7.8194,7.5649,7.7831,1503600.0],["1996-01-31",7.7831,7.8922,7.7467,7.8194,2723200.0],["1996-02-01",7.8194,7.8558,7.7467,7.8194,660000.0],["1996-02-02",7.8922,8.0377,7.8558,8.0377,820200.0],["1996-02-05",8.0013,8.0013,7.8194,7.8194,358400.0],["1996-02-06",7.8922,7.9649,7.7831,7.8922,450800.0],["1996-02-07",8.0013,8.1468,7.7831,7.8558,1010000.0],["1996-02-08",7.8558,8.0013,7.8194,7.9649,1257400.0],["1996-02-09",8.0013,8.1104,7.9649,8.074,1002400.0],["1996-02-12",8.074,8.1104,8.0013,8.0377,628000.0],["1996-02-13",8.0013,8.0377,7.8922,7.9285,1053800.0],["1996-02-14",7.9285,8.3286,7.9285,8.3286,2048600.0],["1996-02-15",8.2195,8.2922,8.2195,8.2559,565200.0],["1996-02-16",8.2559,8.2922,8.1831,8.2559,767800.0],["1996-02-20",8.1831,8.2922,8.1104,8.1468,742800.0],["1996-02-21",8.1468,8.2195,8.1468,8.1831,514600.0],["1996-02-22",8.1831,8.2559,8.1104,8.2559,768000.0],["1996-02-23",8.2195,8.4377,8.1468,8.4377,802400.0],["1996-02-26",8.4377,8.4377,8.1831,8.2195,690400.0],["1996-02-27",8.2458,8.2458,7.9174,7.9539,5446000.0],["1996-02-28",7.9904,8.1728,7.9904,8.0633,1297400.0],["1996-02-29",8.0269,8.2093,7.9904,8.2093,859200.0],["1996-03-01",8.2093,8.2458,8.0998,8.1363,348200.0],["1996-03-04",8.2093,8.3187,8.0998,8.2823,553800.0],["1996-03-05",8.3187,8.4647,8.2823,8.3187,604200.0],["1996-03-06",8.3917,8.4647,8.3552,8.4647,769600.0],["1996-03-07",8.3917,8.4282,8.2823,8.3552,530600.0],["1996-03-08",8.2823,8.3187,7.9539,8.1728,915000.0],["1996-03-11",8.0998,8.1363,7.9174,8.0998,463000.0],["1996-03-12",8.0269,8.0269,7.735,7.8079,678800.0],["1996-03-13",7.8079,7.9539,7.8079,7.8809,539800.0],["1996-03-14",7.8809,8.0998,7.8809,8.0269,782600.0],["1996-03-15",8.0269,8.1363,7.9904,8.1363,1053600.0],["1996-03-18",8.1363,8.1363,8.0269,8.1363,983800.0],["1996-03-19",8.0269,8.0998,8.0269,8.0998,662200.0],["1996-03-20",8.0998,8.0998,7.9904,8.0633,631200.0],["1996-03-21",8.0633,8.0998,7.9904,8.0633,419000.0],["1996-03-22",8.0633,8.1363,8.0633,8.1363,801800.0],["1996-03-25",8.1363,8.1363,7.9539,8.0269,460200.0],["1996-03-26",7.9904,8.0269,7.8444,7.9174,373800.0],["1996-03-27",7.9539,8.0998,7.9539,8.0998,422400.0],["1996-03-28",8.0269,8.0633,7.9539,7.9904,451200.0],["1996-03-29",8.0633,8.0998,7.9904,8.0269,828600.0],["1996-04-01",8.0998,8.0998,7.9539,8.0269,462800.0],["1996-04-02",7.9539,8.0998,7.9174,7.9904,686600.0],["1996-04-03",7.9904,7.9904,7.8079,7.8444,581600.0],["1996-04-04",7.8444,7.9904,7.735,7.9904,853400.0],["1996-04-08",7.8809,7.9174,7.6985,7.7715,1095600.0],["1996-04-09",7.8079,7.9174,7.7715,7.8444,342800.0],["1996-04-10",7.8079,7.9174,7.735,7.7715,798800.0],["1996-04-11",7.8079,7.8444,7.662,7.6985,453000.0],["1996-04-12",7.6985,7.6985,7.589,7.6255,369200.0],["1996-04-15",7.662,7.735,7.662,7.662,397200.0],["1996-04-16",7.6985,8.0998,7.6985,8.0998,989400.0],["1996-04-17",8.0269,8.0269,7.9174,7.9174,245200.0],["1996-04-18",7.9539,8.1363,7.9174,8.1363,1324600.0],["1996-04-19",8.1363,8.4647,8.0998,8.2458,1409400.0],["1996-04-22",8.1728,8.3552,8.1728,8.3187,690400.0],["1996-04-23",8.3187,8.3552,8.2823,8.3187,503800.0],["1996-04-24",8.2823,8.4647,8.2823,8.4282,944000.0],["1996-04-25",8.4647,8.5377,8.4282,8.5012,2730400.0],["1996-04-26",8.5012,8.5377,8.3917,8.4647,1340400.0],["1996-04-29",8.4647,8.4647,8.2823,8.4282,416000.0],["1996-04-30",8.4282,8.5377,8.3187,8.4647,945400.0],["1996-05-01",8.5377,8.7201,8.5012,8.7201,917800.0],["1996-05-02",8.6836,8.6836,8.3917,8.5012,378000.0],["1996-05-03",8.5377,8.5377,8.2823,8.3187,616600.0],["1996-05-06",8.3187,8.3187,8.1363,8.1728,351800.0],["1996-05-07",8.0998,8.1728,8.0633,8.0998,903600.0],["1996-05-08",8.0998,8.1363,7.8809,8.1363,245000.0],["1996-05-09",8.1363,8.1363,7.9904,8.0269,528600.0],["1996-05-10",8.0269,8.1728,7.9904,8.1363,715200.0],["1996-05-13",8.1363,8.2093,8.0998,8.1728,1145000.0],["1996-05-14",8.2093,8.3187,8.1728,8.2458,519800.0],["1996-05-15",8.2458,8.3187,8.1363,8.2093,863200.0],["1996-05-16",8.2093,8.2458,8.2093,8.2093,267200.0],["1996-05-17",8.2823,8.3187,8.2458,8.2823,331800.0],["1996-05-20",8.5012,8.6471,8.5012,8.5377,1155600.0],["1996-05-21",8.4647,8.5012,8.2823,8.4647,1105800.0],["1996-05-22",8.4282,8.6106,8.3917,8.6106,1145000.0],["1996-05-23",8.5377,8.7931,8.5377,8.5741,683600.0],["1996-05-24",8.6106,8.6106,8.5012,8.5377,801800.0],["1996-05-28",8.5377,8.5377,8.3552,8.3552,974800.0],["1996-05-29",8.3084,8.4914,8.2718,8.3816,630800.0],["1996-05-30",8.345,8.6378,8.345,8.6378,1129000.0],["1996-05-31",8.6378,8.7476,8.6378,8.7476,385400.0],["1996-06-03",8.6744,8.894,8.6378,8.7842,865200.0],["1996-06-04",8.7842,8.8574,8.6744,8.711,817600.0],["1996-06-05",8.711,9.1136,8.711,8.9672,2022200.0],["1996-06-06",8.9672,9.1502,8.9306,9.1136,1826600.0],["1996-06-07",9.0038,9.0404,8.8208,9.0404,688600.0],["1996-06-10",9.0038,9.1136,9.0038,9.1136,555200.0],["1996-06-11",9.1868,9.2234,8.894,8.894,2617600.0],["1996-06-12",8.8574,8.9672,8.6378,8.6378,1463200.0],["1996-06-13",8.5646,8.8574,8.5646,8.711,950000.0],["1996-06-14",8.7476,8.8574,8.711,8.7842,710200.0],["1996-06-17",8.7842,8.8208,8.6012,8.6744,474600.0],["1996-06-18",8.6012,8.6744,8.5646,8.6012,623600.0],["1996-06-19",8.4914,8.6378,8.4548,8.6378,309000.0],["1996-06-20",8.6744,8.7476,8.3084,8.345,4870200.0],["1996-06-21",8.345,8.4548,8.3084,8.4548,1142600.0],["1996-06-24",8.4182,8.4182,8.2352,8.4182,949400.0],["1996-06-25",8.4182,8.4548,8.2718,8.3084,1313800.0],["1996-06-26",8.345,8.3816,8.0522,8.2352,1663000.0],["1996-06-27",8.2718,8.345,8.2352,8.2718,583600.0],["1996-06-28",8.3084,8.528,8.3084,8.4548,1167000.0],["1996-07-01",8.4914,8.711,8.4548,8.6744,1450200.0],["1996-07-02",8.6744,9.0038,8.6744,8.8574,813400.0],["1996-07-03",8.8574,8.8574,8.711,8.711,823000.0],["1996-07-05",8.6378,8.711,8.6012,8.6012,311800.0],["1996-07-08",8.5646,8.5646,8.0522,8.0522,5881800.0],["1996-07-09",8.0888,8.3084,8.0522,8.2718,1162400.0],["1996-07-10",8.2352,8.2718,8.1254,8.162,670800.0],["1996-07-11",8.1986,8.1986,7.9424,8.0888,553800.0],["1996-07-12",8.1254,8.162,8.0522,8.0888,392400.0],["1996-07-15",8.0888,8.0888,7.8326,7.9424,770800.0],["1996-07-16",7.9058,7.9424,7.6496,7.9424,1679200.0],["1996-07-17",8.4182,8.4182,8.162,8.1986,795400.0],["1996-07-18",8.345,8.345,8.162,8.2718,1835000.0],["1996-07-19",8.2352,8.2718,8.162,8.1986,1015800.0],["1996-07-22",8.1986,8.1986,7.8692,7.9058,528800.0],["1996-07-23",7.9424,7.9424,7.613,7.613,474000.0],["1996-07-24",7.1738,7.5764,7.1738,7.5032,1090800.0],["1996-07-25",7.6496,7.8692,7.613,7.796,1076600.0],["1996-07-26",7.7594,7.9058,7.7228,7.9058,826800.0],["1996-07-29",7.8326,7.8692,7.796,7.796,351400.0],["1996-07-30",7.796,7.8692,7.7228,7.8326,460600.0],["1996-07-31",7.8326,7.9424,7.8326,7.8692,517200.0],["1996-08-01",7.796,7.8692,7.796,7.8326,1938200.0],["1996-08-02",7.8692,8.0888,7.8692,8.0522,1357200.0],["1996-08-05",8.0888,8.1254,7.979,8.0522,696000.0],["1996-08-06",8.0522,8.1254,7.9424,8.0522,584000.0],["1996-08-07",7.979,8.0522,7.9424,7.9424,1226400.0],["1996-08-08",7.979,8.2352,7.9424,8.1986,670000.0],["1996-08-09",8.2352,8.4548,8.2352,8.3816,395600.0],["1996-08-12",8.345,8.4548,8.1986,8.1986,203400.0],["1996-08-13",8.0888,8.1254,7.9058,8.0522,257000.0],["1996-08-14",8.0156,8.1986,8.0156,8.1986,209600.0],["1996-08-15",8.2718,8.528,8.2718,8.528,399200.0],["1996-08-16",8.528,8.528,8.345,8.345,194600.0],["1996-08-19",8.345,8.6378,8.345,8.6378,237200.0],["1996-08-20",8.6378,8.7476,8.4548,8.4914,413000.0],["1996-08-21",8.4914,8.4914,8.2718,8.2718,247600.0],["1996-08-22",8.1986,8.4182,8.1986,8.3084,714800.0],["1996-08-23",8.3084,8.3084,8.2718,8.3084,203800.0],["1996-08-26",8.3084,8.3816,8.2718,8.3084,238800.0],["1996-08-27",8.3084,8.345,8.1254,8.3084,422400.0],["1996-08-28",8.2247,8.6286,8.2247,8.5918,325400.0],["1996-08-29",8.5551,8.5918,8.4083,8.4083,306600.0],["1996-08-30",8.445,8.4817,8.2614,8.2981,244200.0],["1996-09-03",8.2247,8.2247,8.1145,8.1145,435800.0],["1996-09-04",8.1145,8.2247,8.1145,8.188,241000.0],["1996-09-05",8.1879,8.2614,8.0411,8.1145,436800.0],["1996-09-06",8.0778,8.1512,8.0411,8.0778,185200.0],["1996-09-09",8.0778,8.4083,8.0411,8.4083,700800.0],["1996-09-10",8.445,8.5918,8.4083,8.445,684200.0],["1996-09-11",8.4083,8.5918,8.3715,8.4817,532000.0],["1996-09-12",8.5918,8.8121,8.5184,8.8121,482400.0],["1996-09-13",8.9223,8.959,8.8121,8.8121,701000.0],["1996-09-16",8.8121,8.8856,8.7387,8.7387,613800.0],["1996-09-17",8.7387,8.9957,8.702,8.9223,819800.0],["1996-09-18",8.9223,8.9957,8.8489,8.9957,481800.0],["1996-09-19",9.0692,9.1793,9.0324,9.1059,2821200.0],["1996-09-20",9.0324,9.0324,8.6286,8.702,1429800.0],["1996-09-23",8.6286,8.8489,8.5918,8.7387,680400.0],["1996-09-24",8.6653,8.8856,8.5918,8.7754,919000.0],["1996-09-25",8.8121,8.8489,8.6286,8.6653,698400.0],["1996-09-26",8.6286,8.702,8.5184,8.5184,753400.0],["1996-09-27",8.5918,8.8856,8.5551,8.8489,967600.0],["1996-09-30",8.8856,9.1059,8.8121,9.1059,706800.0],["1996-10-01",9.1059,9.1059,8.9223,9.0692,707600.0],["1996-10-02",9.0692,9.1793,9.0692,9.1793,1057800.0],["1996-10-03",9.1793,9.216,9.1059,9.1793,750200.0],["1996-10-04",9.2527,9.3629,9.216,9.2895,1657200.0],["1996-10-07",9.2528,9.3262,9.216,9.2528,511600.0],["1996-10-08",9.216,9.3262,9.1793,9.3262,1271600.0],["1996-10-09",9.3629,9.3629,9.216,9.2528,836600.0],["1996-10-10",9.2527,9.2895,9.1793,9.2895,472400.0],["1996-10-11",9.3262,9.3629,9.2527,9.2895,290400.0],["1996-10-14",9.2528,9.2528,9.0692,9.1059,170200.0],["1996-10-15",9.1059,9.1793,9.0324,9.0692,653800.0],["1996-10-16",9.0324,9.1426,8.959,9.1059,357200.0],["1996-10-17",9.1059,9.1426,8.9957,9.0692,704600.0],["1996-10-18",9.1426,9.1793,9.0324,9.1059,591600.0],["1996-10-21",9.1426,9.1793,9.0324,9.0324,195400.0],["1996-10-22",9.0692,9.0692,8.8856,8.9957,363800.0],["1996-10-23",8.9223,9.0324,8.8856,9.0324,394000.0],["1996-10-24",8.959,9.1059,8.9223,9.0692,230400.0],["1996-10-25",9.0324,9.1426,8.9223,8.9223,388600.0],["1996-10-28",9.0324,9.0692,8.9223,8.9223,254000.0],["1996-10-29",8.959,8.9957,8.8121,8.8489,290200.0],["1996-10-30",8.8856,8.959,8.8489,8.8489,279400.0],["1996-10-31",8.8489,8.959,8.7387,8.8489,386800.0],["1996-11-01",8.9223,8.959,8.6653,8.702,943400.0],["1996-11-04",8.6286,8.702,8.5918,8.702,2373800.0],["1996-11-05",8.6653,8.7387,8.6286,8.7387,382400.0],["1996-11-06",8.7754,8.9957,8.702,8.959,891400.0],["1996-11-07",8.959,8.959,8.8856,8.9223,398600.0],["1996-11-08",8.959,8.9957,8.8489,8.8856,208400.0],["1996-11-11",8.8121,8.959,8.7754,8.8856,381400.0],["1996-11-12",8.9223,8.9957,8.8121,8.8856,378200.0],["1996-11-13",8.8489,8.8856,8.702,8.702,693600.0],["1996-11-14",8.6653,8.8489,8.6653,8.8489,11134800.0],["1996-11-15",8.8121,8.8856,8.7754,8.8121,2897800.0],["1996-11-18",8.7754,8.9223,8.7754,8.8121,861200.0],["1996-11-19",8.7754,8.8121,8.702,8.8121,750200.0],["1996-11-20",8.7754,8.8856,8.7754,8.8121,886200.0],["1996-11-21",8.8489,8.8856,8.8121,8.8489,876600.0],["1996-11-22",8.8121,8.8489,8.7387,8.8121,1069800.0],["1996-11-25",8.8077,8.9183,8.8077,8.8814,894800.0],["1996-11-26",8.8814,9.1762,8.8814,9.1394,1428600.0],["1996-11-27",9.1762,9.3237,9.1394,9.2868,1116800.0],["1996-11-29",9.2499,9.3237,9.2499,9.3237,268400.0],["1996-12-02",9.2868,9.3974,9.2868,9.3605,779600.0],["1996-12-03",9.4342,9.6185,9.3974,9.5079,953200.0],["1996-12-04",9.5448,9.5448,9.2499,9.3605,1046600.0],["1996-12-05",9.3237,9.3974,9.2868,9.3605,896800.0],["1996-12-06",9.1762,9.3237,9.0288,9.2131,669600.0],["1996-12-09",9.2868,9.3605,9.2131,9.2131,810400.0],["1996-12-10",9.2131,9.3237,9.1394,9.1394,1373000.0],["1996-12-11",9.1394,9.1394,8.9183,8.992,1315600.0],["1996-12-12",8.9551,8.992,8.8446,8.8814,1059600.0],["1996-12-13",8.8814,9.0288,8.8814,8.9183,1188400.0],["1996-12-16",8.9551,8.9551,8.8446,8.8814,951400.0],["1996-12-17",8.8446,8.9183,8.7709,8.9183,918200.0],["1996-12-18",8.8814,9.2868,8.8814,9.2868,1627200.0],["1996-12-19",9.3974,9.6185,9.3974,9.5079,1219000.0],["1996-12-20",9.5079,9.7659,9.5079,9.6553,1679600.0],["1996-12-23",9.6185,9.6553,9.3237,9.3237,957400.0],["1996-12-24",9.2868,9.3237,9.2499,9.2499,628200.0],["1996-12-26",9.2868,9.3605,9.2131,9.3605,695000.0],["1996-12-27",9.3605,9.5079,9.2868,9.3605,470400.0],["1996-12-30",9.3974,9.5448,9.3237,9.4711,252200.0],["1996-12-31",9.5079,9.729,9.3237,9.729,431200.0],["1997-01-02",9.5816,9.5816,9.2499,9.3605,1218200.0],["1997-01-03",9.4342,9.6553,9.3237,9.6553,1187000.0],["1997-01-06",9.6553,9.6553,9.3237,9.3237,879200.0],["1997-01-07",9.4711,9.5079,9.3605,9.4711,769000.0],["1997-01-08",9.4711,9.5448,9.4342,9.4342,841400.0],["1997-01-09",9.5079,9.5816,9.3974,9.4342,748000.0],["1997-01-10",9.3237,9.5816,9.3237,9.5816,487600.0],["1997-01-13",9.6185,9.6922,9.5079,9.6922,757600.0],["1997-01-14",9.729,9.7659,9.6553,9.6553,838600.0],["1997-01-15",9.6922,9.729,9.3974,9.3974,1144400.0],["1997-01-16",9.4342,9.7659,9.4342,9.6922,488800.0],["1997-01-17",9.6922,9.9501,9.6922,9.9501,331800.0],["1997-01-20",9.9501,9.9501,9.8027,9.8764,666800.0],["1997-01-21",9.8027,10.1344,9.8027,10.1344,567200.0],["1997-01-22",10.0976,10.3187,10.0239,10.245,1327600.0],["1997-01-23",10.2818,10.5029,10.0976,10.2081,796200.0],["1997-01-24",10.1344,10.1713,9.8764,9.9501,669800.0],["1997-01-27",10.0238,10.0975,9.9501,10.0607,351200.0],["1997-01-28",10.0976,10.245,10.0976,10.1344,367400.0],["1997-01-29",10.0607,10.1713,10.0239,10.1713,503200.0],["1997-01-30",10.1713,10.5766,10.1344,10.5029,827000.0],["1997-01-31",10.5766,10.8346,10.5398,10.8346,870400.0],["1997-02-03",10.8346,10.8346,10.5398,10.5766,1429000.0],["1997-02-04",10.5398,10.5398,10.2081,10.3187,934000.0],["1997-02-05",10.4661,10.4661,10.2081,10.2081,526800.0],["1997-02-06",10.2081,10.2818,10.1713,10.245,589600.0],["1997-02-07",10.245,10.3924,10.2081,10.3187,706000.0],["1997-02-10",10.3555,10.3924,10.2081,10.3187,472000.0],["1997-02-11",10.3187,10.3555,10.1713,10.2818,422200.0],["1997-02-12",10.2818,10.2818,10.2081,10.245,876600.0],["1997-02-13",10.1713,10.2818,10.1713,10.245,715200.0],["1997-02-14",10.2818,10.3187,10.0976,10.1713,1092400.0],["1997-02-18",10.0975,10.1344,9.9501,10.0607,1370400.0],["1997-02-19",10.0238,10.2818,10.0238,10.2081,1048800.0],["1997-02-20",10.2081,10.2818,10.1344,10.1344,1128600.0],["1997-02-21",10.1713,10.2818,10.1344,10.245,536400.0],["1997-02-24",10.2081,10.3187,10.2081,10.245,434200.0],["1997-02-25",10.3187,10.5029,10.2818,10.4661,601800.0],["1997-02-26",10.4247,10.6834,10.4247,10.5725,659200.0],["1997-02-27",10.5725,10.6834,10.5356,10.5725,714200.0],["1997-02-28",10.5356,10.5725,10.4247,10.4247,722600.0],["1997-03-03",10.4247,10.5725,10.3877,10.5725,351000.0],["1997-03-04",10.4986,11.0901,10.4247,11.0161,1152600.0],["1997-03-05",11.0901,11.127,10.9792,11.0901,1209200.0],["1997-03-06",11.0901,11.164,11.0531,11.0901,665600.0],["1997-03-07",11.0161,11.0531,10.9052,10.9422,448800.0],["1997-03-10",11.127,11.127,11.0161,11.0161,630600.0],["1997-03-11",11.0161,11.0531,10.8313,10.8313,665800.0],["1997-03-12",10.8313,10.9792,10.7574,10.7574,548000.0],["1997-03-13",10.6465,10.7204,10.3507,10.4247,3722000.0],["1997-03-14",10.3877,10.4616,10.3507,10.3507,1231200.0],["1997-03-17",10.3877,10.4247,10.092,10.2398,702400.0],["1997-03-18",10.3877,10.5356,10.2768,10.5356,1197200.0],["1997-03-19",10.4986,10.6465,10.4616,10.5725,525600.0],["1997-03-20",10.8683,11.0161,10.6095,10.8683,1873600.0],["1997-03-21",10.8313,10.9792,10.7943,10.7943,511000.0],["1997-03-24",10.8313,11.0531,10.8313,11.0531,588600.0],["1997-03-25",11.0531,11.3119,11.0161,11.164,1986000.0],["1997-03-26",11.0901,11.164,10.9422,11.0161,621200.0],["1997-03-27",11.0161,11.127,10.8683,10.8683,732400.0],["1997-03-31",10.8313,11.0161,10.6095,10.9792,1619600.0],["1997-04-01",10.9422,10.9422,10.8313,10.9422,1462000.0],["1997-04-02",10.9792,10.9792,10.6465,10.9052,721800.0],["1997-04-03",10.9052,10.9052,10.6095,10.7943,629200.0],["1997-04-04",10.7943,10.9422,10.6834,10.9422,304000.0],["1997-04-07",10.9792,10.9792,10.8313,10.9422,385400.0],["1997-04-08",10.9422,10.9422,10.7943,10.8313,993400.0],["1997-04-09",10.8313,10.8313,10.7204,10.7204,727800.0],["1997-04-10",10.7943,10.7943,10.5725,10.6095,645400.0],["1997-04-11",10.6095,10.6095,10.3507,10.3507,486600.0],["1997-04-14",10.2768,10.5725,10.1659,10.4247,538400.0],["1997-04-15",10.4986,10.5541,10.4616,10.5356,979600.0],["1997-04-16",10.5725,10.5725,10.4247,10.4986,1056000.0],["1997-04-17",10.5356,10.5725,10.3507,10.3877,632200.0],["1997-04-18",10.2768,10.9052,10.2768,10.9052,651800.0],["1997-04-21",10.7943,10.8313,10.4616,10.4616,414200.0],["1997-04-22",10.4986,10.7204,10.4986,10.6834,304200.0],["1997-04-23",10.6095,10.6465,10.4986,10.5356,889000.0],["1997-04-24",10.5725,10.6834,10.5356,10.6095,692400.0],["1997-04-25",10.6095,10.7204,10.2029,10.2029,2526000.0],["1997-04-28",10.2029,10.3877,10.1659,10.3507,982000.0],["1997-04-29",10.4247,10.7574,10.3507,10.6834,1018200.0],["1997-04-30",10.6834,10.9792,10.6465,10.9052,809400.0],["1997-05-01",10.9422,11.0161,10.8313,10.9792,654600.0],["1997-05-02",11.0161,11.3488,10.9422,11.2749,1888800.0],["1997-05-05",11.3488,11.4967,11.2749,11.4967,1181600.0],["1997-05-06",11.4597,11.6816,11.3858,11.6076,956600.0],["1997-05-07",11.6076,11.6076,11.2749,11.2749,871600.0],["1997-05-08",11.2379,11.4967,11.201,11.3488,305400.0],["1997-05-09",11.4967,11.5337,11.3858,11.4598,343400.0],["1997-05-12",11.4597,11.6446,11.4228,11.6076,760000.0],["1997-05-13",11.5706,11.6446,11.4228,11.4967,443000.0],["1997-05-14",11.6076,11.6076,11.4597,11.4967,281400.0],["1997-05-15",11.4228,11.4228,11.164,11.201,730400.0],["1997-05-16",11.0531,11.2379,11.0531,11.2379,655000.0],["1997-05-19",11.2749,11.4597,11.2379,11.4228,441400.0],["1997-05-20",11.4597,11.4597,11.201,11.4228,613400.0],["1997-05-21",11.4228,11.4228,11.2749,11.2749,938600.0],["1997-05-22",11.3119,11.3119,11.201,11.2379,742000.0],["1997-05-23",11.2379,11.2379,10.9422,11.0161,1392600.0],["1997-05-27",11.0161,11.2379,11.0161,11.164,484800.0],["1997-05-28",11.1596,11.2337,11.0854,11.1596,1610000.0],["1997-05-29",11.1966,11.3079,11.0854,11.2337,607200.0],["1997-05-30",11.2337,11.382,11.1596,11.2708,354800.0],["1997-06-02",11.3079,11.3449,11.2337,11.3079,294200.0],["1997-06-03",11.1966,11.4562,11.1966,11.4562,1135400.0],["1997-06-04",11.4562,11.4562,11.2708,11.3079,400800.0],["1997-06-05",11.3079,11.3449,11.2337,11.2708,536600.0],["1997-06-06",11.1966,11.4191,11.1596,11.4191,672200.0],["1997-06-09",11.3449,11.4932,11.3449,11.4932,509600.0],["1997-06-10",11.4932,11.5674,11.4191,11.5674,748000.0],["1997-06-11",11.5303,11.7898,11.5303,11.7528,1124600.0],["1997-06-12",11.7898,11.9752,11.7528,11.9011,1526800.0],["1997-06-13",11.9011,12.0864,11.9011,12.0494,691000.0],["1997-06-16",12.2347,12.346,12.1606,12.1606,843800.0],["1997-06-17",12.1606,12.383,12.1235,12.346,1172800.0],["1997-06-18",12.346,12.6055,12.3089,12.383,852800.0],["1997-06-19",12.5684,12.8279,12.4943,12.7167,857600.0],["1997-06-20",12.6796,13.0133,12.6796,13.0133,907200.0],["1997-06-23",13.0133,13.347,12.865,12.9392,1274000.0],["1997-06-24",12.9762,12.9762,12.587,12.8279,1267600.0],["1997-06-25",12.8279,12.8465,12.6796,12.7723,473200.0],["1997-06-26",12.7538,12.7538,12.5684,12.6055,537800.0],["1997-06-27",12.6055,12.6055,12.1977,12.1977,711400.0],["1997-06-30",12.2718,12.4016,12.2162,12.2347,550600.0],["1997-07-01",12.3089,12.5313,12.2718,12.4943,322000.0],["1997-07-02",12.5313,12.7352,12.4572,12.7167,513000.0],["1997-07-03",12.7538,13.0504,12.7538,12.865,852600.0],["1997-07-07",13.2358,13.2358,12.6055,12.624,3605000.0],["1997-07-08",12.624,12.7723,12.624,12.7538,734600.0],["1997-07-09",12.7538,12.7909,12.6796,12.6796,595200.0],["1997-07-10",12.7167,12.9392,12.6796,12.9206,806000.0],["1997-07-11",13.0504,13.1987,12.9392,13.0133,1410400.0],["1997-07-14",13.0318,13.0318,12.9206,12.9392,677600.0],["1997-07-15",12.9577,12.9762,12.6055,12.6055,778800.0],["1997-07-16",12.7538,12.9392,12.7538,12.9021,514200.0],["1997-07-17",12.865,12.9392,12.8465,12.8465,1517600.0],["1997-07-18",12.9021,12.9206,12.7538,12.7909,350200.0],["1997-07-21",12.7538,12.7538,12.5313,12.6796,302600.0],["1997-07-22",12.7538,12.8836,12.6796,12.8836,1849000.0],["1997-07-23",12.865,13.0318,12.8465,13.0318,1322600.0],["1997-07-24",13.0689,13.0875,12.9392,13.0133,467600.0],["1997-07-25",12.9392,12.9948,12.7723,12.8094,756800.0],["1997-07-28",12.8094,12.8094,12.6611,12.6611,522400.0],["1997-07-29",12.6055,12.624,12.4386,12.4943,653200.0],["1997-07-30",12.5684,12.6055,12.4757,12.4757,475200.0],["1997-07-31",12.4943,12.5869,12.4386,12.4943,1954800.0],["1997-08-01",12.4572,12.7167,12.4201,12.6982,1276400.0],["1997-08-04",12.7538,12.9762,12.7167,12.9762,757800.0],["1997-08-05",12.9762,13.0504,12.865,12.9762,568000.0],["1997-08-06",12.9392,13.1801,12.9021,13.1616,326800.0],["1997-08-07",13.3285,13.4211,13.2728,13.3841,762200.0],["1997-08-08",13.3841,13.3841,13.0504,13.0504,460400.0],["1997-08-11",13.2358,13.2358,13.0504,13.106,296600.0],["1997-08-12",13.1802,13.2728,13.0875,13.2543,396000.0],["1997-08-13",13.347,13.3655,12.9392,12.9392,501600.0],["1997-08-14",13.0133,13.0875,12.9948,12.9948,306600.0],["1997-08-15",12.9762,13.0133,12.7538,12.7538,279600.0],["1997-08-18",12.6796,12.7353,12.4943,12.6611,429200.0],["1997-08-19",12.7352,13.106,12.7352,13.0875,418800.0],["1997-08-20",13.0875,13.3655,13.0875,13.347,444800.0],["1997-08-21",13.347,13.3655,13.2172,13.2728,1046600.0],["1997-08-22",13.1245,13.2358,13.0133,13.0689,652400.0],["1997-08-25",13.1431,13.2728,13.0689,13.2172,1296000.0],["1997-08-26",13.1431,13.1987,13.106,13.1245,584000.0],["1997-08-27",13.1201,13.1387,12.8413,12.8413,397400.0],["1997-08-28",12.8785,13.1201,12.7856,13.0457,1666200.0],["1997-08-29",13.0086,13.0829,12.9528,12.9714,719400.0],["1997-09-02",13.0457,13.2316,12.99,13.0829,1062200.0],["1997-09-03",13.1201,13.2502,13.1015,13.213,803600.0],["1997-09-04",13.2687,13.6404,13.2687,13.5661,926800.0],["1997-09-05",13.6776,13.8634,13.6404,13.659,1976000.0],["1997-09-08",13.6776,13.7148,13.6033,13.6033,477800.0],["1997-09-09",13.6033,13.6033,13.4546,13.4546,282600.0],["1997-09-10",13.4918,13.4918,13.3431,13.3617,624600.0],["1997-09-11",13.3802,13.3802,13.1758,13.1758,379200.0],["1997-09-12",13.2502,13.436,13.0457,13.4174,1137600.0],["1997-09-15",13.4174,13.6776,13.3803,13.6776,819600.0],["1997-09-16",13.6776,13.6776,13.5103,13.6033,543600.0],["1997-09-17",13.6033,13.7519,13.5289,13.6033,655400.0],["1997-09-18",13.6776,14.0307,13.5475,13.5847,1123000.0],["1997-09-19",13.5289,13.7148,13.5289,13.6218,637600.0],["1997-09-22",13.659,13.7333,13.6218,13.6218,734600.0],["1997-09-23",13.6404,13.6404,13.4918,13.4918,484200.0],["1997-09-24",13.5661,13.6033,13.3802,13.3802,382800.0],["1997-09-25",13.3802,13.3802,13.1758,13.2316,313000.0],["1997-09-26",13.2687,13.5289,13.2316,13.2316,588800.0],["1997-09-29",13.4546,13.7333,13.4546,13.7148,695200.0],["1997-09-30",13.8634,13.9378,13.7333,13.7519,640400.0],["1997-10-01",13.9378,14.1422,13.8634,14.1422,745600.0],["1997-10-02",14.2351,14.6997,14.1608,14.5696,769000.0],["1997-10-03",14.551,14.8484,14.4209,14.4395,792000.0],["1997-10-06",14.4023,14.4581,14.3466,14.3838,289800.0],["1997-10-07",14.2723,14.3094,14.105,14.2537,440200.0],["1997-10-08",14.2723,14.2908,14.0678,14.1236,349600.0],["1997-10-09",14.1236,14.3652,14.0493,14.3094,255000.0],["1997-10-10",14.2723,14.2723,14.105,14.1979,231600.0],["1997-10-13",14.2723,14.3466,14.2351,14.2351,233400.0],["1997-10-14",14.2723,14.3094,14.1608,14.1979,303800.0],["1997-10-15",14.1422,14.1979,14.0678,14.1979,151600.0],["1997-10-16",14.1979,14.3466,14.1608,14.2908,314800.0],["1997-10-17",14.2165,14.2165,13.7148,13.9378,342000.0],["1997-10-20",13.882,14.0493,13.7148,13.7519,326000.0],["1997-10-21",13.8263,14.0678,13.8077,14.0121,372600.0],["1997-10-22",14.0307,14.4953,14.0121,14.3466,589200.0],["1997-10-23",14.2723,14.4767,14.0493,14.4581,662000.0],["1997-10-24",14.6439,14.6439,14.4581,14.5139,536600.0],["1997-10-27",14.4209,14.4953,13.5661,13.6033,598200.0],["1997-10-28",13.2316,14.3838,13.0829,14.3838,1564200.0],["1997-10-29",14.3466,14.7183,14.2351,14.328,909200.0],["1997-10-30",14.1236,14.3838,14.0493,14.2351,554600.0],["1997-10-31",14.2723,14.5324,14.2723,14.4209,781400.0],["1997-11-03",14.4581,14.7926,14.4581,14.6068,952000.0],["1997-11-04",14.5696,14.7926,14.5696,14.7554,774400.0],["1997-11-05",14.8669,14.8855,14.774,14.8669,718400.0],["1997-11-06",14.8484,14.8484,14.6068,14.8484,309400.0],["1997-11-07",14.774,14.8112,14.6254,14.6625,570000.0],["1997-11-10",14.7369,14.8298,14.6811,14.7369,357800.0],["1997-11-11",14.8298,14.8298,14.6811,14.8298,461600.0],["1997-11-12",14.8484,14.8484,14.5882,14.5882,685400.0],["1997-11-13",14.5882,14.6997,14.4767,14.4953,511000.0],["1997-11-14",14.4581,14.551,14.4581,14.4581,343600.0],["1997-11-17",14.5882,14.997,14.5882,14.9227,466800.0],["1997-11-18",14.8298,14.9413,14.7554,14.774,930000.0],["1997-11-19",14.7369,14.7554,14.6439,14.7183,184600.0],["1997-11-20",14.774,14.9784,14.7183,14.9599,684000.0],["1997-11-21",15.1271,15.2944,14.9413,15.2572,664600.0],["1997-11-24",15.2944,15.3501,15.0714,15.2386,377400.0],["1997-11-25",15.2833,15.3952,15.1529,15.2088,630000.0],["1997-11-26",15.2461,15.2833,15.1342,15.2274,384600.0],["1997-11-28",15.5816,16.178,15.507,16.1221,1075200.0],["1997-12-01",16.1034,16.1034,15.3952,15.5443,1272200.0],["1997-12-02",15.507,15.6561,15.4884,15.5443,1028600.0],["1997-12-03",15.5443,15.712,15.4884,15.5816,1492200.0],["1997-12-04",15.5443,15.9916,15.4884,15.8052,1221200.0],["1997-12-05",15.8611,15.917,15.7866,15.8984,616000.0],["1997-12-08",15.9357,16.0475,15.8984,15.9543,525400.0],["1997-12-09",15.9543,15.9543,15.5256,15.5443,745400.0],["1997-12-10",15.5256,15.7307,15.5256,15.712,527600.0],["1997-12-11",15.6561,15.6561,15.302,15.507,703600.0],["1997-12-12",15.4324,15.507,15.3206,15.3765,612400.0],["1997-12-15",15.2461,15.4138,15.1715,15.2647,638800.0],["1997-12-16",15.2088,15.917,15.2088,15.4884,1021000.0],["1997-12-17",15.5629,15.5629,15.2647,15.2647,544600.0],["1997-12-18",15.3206,15.3579,14.9851,15.0224,465000.0],["1997-12-19",15.0597,15.1529,14.8733,15.1342,893600.0],["1997-12-22",15.1342,15.4138,15.0224,15.3579,802000.0],["1997-12-23",15.4325,16.1034,15.3952,15.9171,1055800.0],["1997-12-24",15.9357,16.0102,15.7307,15.7866,235200.0],["1997-12-26",15.8052,15.8798,15.7307,15.8052,89800.0],["1997-12-29",15.8798,16.0662,15.7679,16.0289,863400.0],["1997-12-30",16.1034,16.4762,16.1034,16.2712,818600.0],["1997-12-31",16.4016,16.6626,16.383,16.5135,620000.0],["1998-01-02",16.5507,16.588,16.1034,16.2153,554400.0],["1998-01-05",16.2339,16.6439,16.1034,16.4016,787600.0],["1998-01-06",16.2898,16.4016,16.1034,16.1034,436600.0],["1998-01-07",16.1221,16.5694,16.1221,16.5507,621400.0],["1998-01-08",16.4762,16.6999,16.178,16.588,1349600.0],["1998-01-09",16.588,16.588,15.8239,15.8798,1195400.0],["1998-01-12",15.7307,15.8611,15.6375,15.8611,1007800.0],["1998-01-13",15.8984,15.8984,15.4884,15.6561,1168400.0],["1998-01-14",15.6375,15.8052,15.4884,15.8052,587800.0],["1998-01-15",15.8052,15.8425,15.712,15.8052,402800.0],["1998-01-16",15.8425,16.178,15.8052,16.178,699600.0],["1998-01-20",16.4762,16.5507,16.3084,16.4016,677600.0],["1998-01-21",16.4016,16.4203,16.2153,16.3644,476400.0],["1998-01-22",16.3644,16.5507,16.3644,16.4762,543200.0],["1998-01-23",16.5508,16.6439,16.4762,16.4948,912400.0],["1998-01-26",16.4203,16.6626,16.4203,16.6253,838600.0],["1998-01-27",16.6812,16.7744,16.4016,16.6998,1121400.0],["1998-01-28",16.6626,16.9235,16.6253,16.8117,684400.0],["1998-01-29",16.9608,16.9981,16.7371,16.8117,705400.0],["1998-01-30",16.8303,16.8489,16.6253,16.6439,928400.0],["1998-02-02",16.6999,16.9422,16.5135,16.8117,871400.0],["1998-02-03",16.849,16.8862,16.4762,16.5507,903800.0],["1998-02-04",16.5321,16.6999,16.4576,16.588,842600.0],["1998-02-05",16.7371,16.8303,16.6812,16.6812,619600.0],["1998-02-06",16.7371,17.054,16.7371,16.8676,487000.0],["1998-02-09",16.9981,17.2217,16.9608,17.0167,407000.0],["1998-02-10",17.0353,17.2776,16.9235,17.1472,533400.0],["1998-02-11",17.2107,17.5284,17.2107,17.5097,735600.0],["1998-02-12",17.435,17.435,17.0425,17.1546,2540200.0],["1998-02-13",17.0425,17.1733,17.0425,17.0986,1495000.0],["1998-02-17",17.136,17.136,16.8557,16.8743,585800.0],["1998-02-18",16.9117,17.2481,16.8556,17.192,646400.0],["1998-02-19",17.1733,17.2668,17.0425,17.2294,606600.0],["1998-02-20",17.2668,17.3228,17.0425,17.192,232800.0],["1998-02-23",17.2668,17.3789,17.0986,17.1546,699000.0],["1998-02-24",17.1733,17.2294,17.0612,17.0612,570000.0],["1998-02-25",17.2107,17.491,17.192,17.3789,728200.0],["1998-02-26",17.4163,17.5658,17.3789,17.5097,798600.0],["1998-02-27",17.5844,17.6592,17.4349,17.6031,764800.0],["1998-03-02",17.6779,17.79,17.6592,17.7526,440400.0],["1998-03-03",17.7152,17.8647,17.6966,17.7526,791800.0],["1998-03-04",17.9395,18.2011,17.9021,17.9395,692400.0],["1998-03-05",17.9021,18.388,17.8647,18.089,963600.0],["1998-03-06",18.2385,18.687,18.2385,18.4814,742200.0],["1998-03-09",18.5562,18.8365,18.5188,18.7991,933800.0],["1998-03-10",18.7617,18.9299,18.5375,18.5375,949000.0],["1998-03-11",18.5375,18.5375,18.089,18.1637,827200.0],["1998-03-12",18.2011,18.388,18.1264,18.388,963800.0],["1998-03-13",18.4067,18.5749,18.1451,18.2198,780000.0],["1998-03-16",18.2198,18.2198,18.0329,18.1264,828400.0],["1998-03-17",18.4254,18.9673,18.388,18.8925,855200.0],["1998-03-18",18.8738,19.0607,18.6122,18.8738,955800.0],["1998-03-19",18.8925,19.7334,18.8925,19.5653,1320000.0],["1998-03-20",19.8082,20.1819,19.6961,19.9016,1552400.0],["1998-03-23",20.0324,20.1632,19.7708,19.8082,755000.0],["1998-03-24",19.7334,19.8082,19.4158,19.8082,2002600.0],["1998-03-25",20.1819,20.3688,20.0324,20.2193,1290600.0],["1998-03-26",20.2006,20.2567,20.0698,20.238,441600.0],["1998-03-27",20.3688,20.4809,19.6587,19.6774,794000.0],["1998-03-30",19.8829,20.3314,19.8082,20.2754,708600.0],["1998-03-31",20.2941,20.8547,20.0885,20.8547,1022600.0],["1998-04-01",20.8547,21.5274,20.8547,21.3405,1472800.0],["1998-04-02",21.3405,21.5274,21.0415,21.5274,1312800.0],["1998-04-03",21.4526,22.6299,21.4526,22.1254,1613600.0],["1998-04-06",22.4991,22.8729,22.4431,22.6673,1430400.0],["1998-04-07",22.5739,22.6112,21.2845,21.434,2139000.0],["1998-04-08",21.3779,21.5835,21.3218,21.3779,1413000.0],["1998-04-09",21.3779,21.3966,20.6491,20.8547,1964600.0],["1998-04-13",20.8547,20.9481,20.7986,20.9294,1200800.0],["1998-04-14",21.2284,21.8077,21.2284,21.6022,2310200.0],["1998-04-15",21.8264,21.9011,21.4527,21.5274,1262600.0],["1998-04-16",21.4526,21.4713,21.1163,21.1537,1295400.0],["1998-04-17",21.2284,21.3218,21.0042,21.2097,906000.0],["1998-04-20",21.2097,21.2097,20.7425,20.9855,1286800.0],["1998-04-21",20.9294,21.0042,20.4062,20.9855,2205600.0],["1998-04-22",21.0602,21.1537,20.7239,20.7425,644200.0],["1998-04-23",20.3314,20.4996,20.3128,20.3314,963000.0],["1998-04-24",20.2941,20.3688,19.6213,20.1259,1436000.0],["1998-04-27",19.9203,19.9203,19.3036,19.6961,988600.0],["1998-04-28",19.9951,20.6117,19.8829,20.3875,2441400.0],["1998-04-29",19.9577,20.6304,19.9577,20.4996,1972600.0],["1998-04-30",20.6304,20.9481,20.6304,20.7986,1605400.0],["1998-05-01",20.7986,21.0415,20.7986,20.9107,491800.0],["1998-05-04",20.9294,20.9481,20.7799,20.892,564800.0],["1998-05-05",20.8547,20.9481,20.7239,20.892,797800.0],["1998-05-06",20.9668,21.0415,20.836,20.9294,420000.0],["1998-05-07",20.9668,21.6582,20.9294,21.434,1137200.0],["1998-05-08",21.3966,21.6208,20.9107,20.9294,1422000.0],["1998-05-11",21.0042,21.135,20.9294,21.0415,460200.0],["1998-05-12",20.9668,20.9855,20.7239,20.7239,700000.0],["1998-05-13",20.7052,20.9855,20.7052,20.7799,514400.0],["1998-05-14",20.8547,20.9107,20.6491,20.6491,413000.0],["1998-05-15",20.7425,20.836,20.7052,20.7052,810000.0],["1998-05-18",20.892,20.9107,20.7238,20.7799,789400.0],["1998-05-19",20.7425,21.0602,20.7425,21.0042,1167400.0],["1998-05-20",20.9481,21.3405,20.9294,21.3405,1185200.0],["1998-05-21",21.3405,21.5648,21.191,21.2284,1037800.0],["1998-05-22",21.2097,21.2284,20.8734,20.9855,676400.0],["1998-05-26",20.9481,20.9481,20.3688,20.4622,828400.0],["1998-05-27",20.3761,20.6008,20.1139,20.5446,924800.0],["1998-05-28",20.5634,20.9754,20.5259,20.8256,674600.0],["1998-05-29",20.6008,20.7881,20.1139,20.3012,7354800.0],["1998-06-01",20.2263,20.3012,19.833,20.0952,1814600.0],["1998-06-02",20.3012,20.3012,19.9453,20.2075,1570400.0],["1998-06-03",20.3386,20.5072,20.3012,20.3574,815200.0],["1998-06-04",20.3761,20.6008,20.3574,20.6008,1055400.0],["1998-06-05",20.6196,20.7694,20.5446,20.7319,719200.0],["1998-06-08",20.7881,21.2001,20.7507,20.9192,998400.0],["1998-06-09",20.9379,21.5747,20.9379,21.481,945600.0],["1998-06-10",21.481,21.481,21.2376,21.3874,617400.0],["1998-06-11",21.5372,21.6496,21.3499,21.3499,1045600.0],["1998-06-12",21.4061,21.4061,20.863,21.0878,675600.0],["1998-06-15",20.9754,21.2001,20.4135,20.4135,474500.0],["1998-06-16",20.5259,20.9005,20.1514,20.451,795100.0],["1998-06-17",20.7507,20.9005,20.3761,20.5259,521100.0],["1998-06-18",20.4135,20.8256,20.2263,20.451,559700.0],["1998-06-19",20.6757,21.3125,20.6383,20.7881,1337000.0],["1998-06-22",20.9005,21.7994,20.7132,21.7994,3057300.0],["1998-06-23",22.174,22.8856,21.8743,22.7733,1322300.0],["1998-06-24",22.8482,24.0093,22.7733,24.0093,1446000.0],["1998-06-25",24.0093,24.0093,22.6609,22.8482,1170100.0],["1998-06-26",22.5111,23.3726,22.3613,23.2228,773600.0],["1998-06-29",23.4475,23.9344,22.998,23.0355,747600.0],["1998-06-30",23.1104,23.7471,22.8482,23.7471,770100.0],["1998-07-01",23.9344,24.1966,23.3726,23.9719,1454400.0],["1998-07-02",24.0468,24.0842,22.6984,23.1104,885200.0],["1998-07-06",23.6722,24.3464,23.5224,24.1591,883700.0],["1998-07-07",24.309,24.5337,23.897,24.3839,496900.0],["1998-07-08",24.2341,25.2454,24.1966,25.2079,607300.0],["1998-07-09",25.1705,25.545,24.4963,24.9457,825700.0],["1998-07-10",24.9457,25.0206,24.1592,25.0206,552600.0],["1998-07-13",25.0956,25.0956,24.4588,24.4963,421300.0],["1998-07-14",24.8708,24.9457,24.2715,24.5712,712100.0],["1998-07-15",24.4963,24.4963,23.822,24.2715,1128800.0],["1998-07-16",24.3464,24.8334,24.0093,24.721,1304400.0],["1998-07-17",24.6461,24.9832,24.4213,24.7585,659400.0],["1998-07-20",24.7585,25.0206,24.6461,24.8708,527300.0],["1998-07-21",23.9719,24.721,23.41,24.3464,2014000.0],["1998-07-22",23.9719,24.1217,23.2977,23.5599,1153800.0],["1998-07-23",23.7846,23.822,22.8107,23.0729,739700.0],["1998-07-24",23.0355,23.0355,21.9867,22.2864,1272800.0],["1998-07-27",22.4362,22.4362,22.0242,22.2489,1517100.0],["1998-07-28",22.2114,22.7733,22.174,22.4736,665100.0],["1998-07-29",22.7733,23.1478,22.3613,23.0355,1132000.0],["1998-07-30",22.9231,23.2228,22.2489,22.8482,724600.0],["1998-07-31",22.9231,22.998,22.1365,22.174,730800.0],["1998-08-03",22.1365,22.174,21.6121,21.6121,701500.0],["1998-08-04",21.6871,21.7245,20.2263,20.3761,792900.0],["1998-08-05",20.451,20.5634,19.8517,20.039,1624900.0],["1998-08-06",20.0015,21.2001,20.0015,21.2001,1222800.0],["1998-08-07",21.3874,22.1365,21.3499,21.4998,1160100.0],["1998-08-10",21.5747,21.6496,20.9005,20.9005,519500.0],["1998-08-11",19.9266,20.3386,19.1026,19.6644,2203900.0],["1998-08-12",20.0764,20.1139,19.2899,19.627,1652400.0],["1998-08-13",19.4771,19.627,18.6531,18.9153,1336000.0],["1998-08-14",18.5782,19.215,18.5782,18.8404,702000.0],["1998-08-17",18.8404,18.9902,18.5033,18.9902,787500.0],["1998-08-18",19.1026,20.9005,19.0277,20.8256,1675800.0],["1998-08-19",21.4249,21.4998,19.7768,20.0764,909800.0],["1998-08-20",20.451,20.7506,20.1514,20.7132,637900.0],["1998-08-21",20.3761,20.3761,19.627,20.1139,679300.0],["1998-08-24",19.9641,20.3386,18.5407,19.2899,1835600.0],["1998-08-25",19.4771,20.5259,19.4771,20.3012,2006700.0],["1998-08-26",20.0764,20.0764,19.7768,20.0764,485900.0],["1998-08-27",19.9338,19.9713,19.0704,19.3707,795100.0],["1998-08-28",19.5959,19.8963,17.9442,18.5824,1416300.0],["1998-08-31",18.4322,18.5823,17.0807,17.3435,1560200.0],["1998-09-01",17.2309,17.5688,16.0672,17.3435,2700600.0],["1998-09-02",17.3435,18.3196,17.2309,17.4186,1351900.0],["1998-09-03",17.1183,17.1183,15.9921,16.0672,2294500.0],["1998-09-04",16.3675,16.5176,15.1287,15.6918,1288900.0],["1998-09-08",17.1183,17.1183,15.1662,16.1422,2191900.0],["1998-09-09",16.5927,16.818,15.4665,16.7804,1376600.0],["1998-09-10",16.2924,17.4561,16.1047,17.4186,2178600.0],["1998-09-11",17.4937,18.4322,17.4937,17.7189,1405400.0],["1998-09-14",18.1319,18.282,17.7565,17.9442,833400.0],["1998-09-15",17.9066,18.1694,17.4561,17.9066,854100.0],["1998-09-16",18.1319,19.0704,18.1319,19.0704,1993500.0],["1998-09-17",19.0704,19.6335,18.5824,18.6199,2483600.0],["1998-09-18",18.4697,19.7461,18.4697,19.4833,1771900.0],["1998-09-21",18.77,19.183,18.3946,19.0704,1054600.0],["1998-09-22",19.9713,20.0464,18.5448,18.8076,1434100.0],["1998-09-23",18.8076,18.8076,18.0192,18.2445,1920300.0],["1998-09-24",17.8691,18.5823,17.3435,18.5448,1609300.0],["1998-09-25",18.2445,18.8827,18.2445,18.6574,745500.0],["1998-09-28",18.5823,19.3707,18.1319,18.9577,908100.0],["1998-09-29",18.8076,19.1454,18.77,18.8451,663000.0],["1998-09-30",18.695,19.2205,17.7189,19.1079,2074300.0],["1998-10-01",18.695,18.695,17.4186,17.4186,1276900.0],["1998-10-02",17.4186,17.4186,14.1902,15.5791,4438100.0],["1998-10-05",15.0536,15.3164,14.2652,14.7533,1691800.0],["1998-10-06",15.016,15.5791,13.8898,14.528,2823500.0],["1998-10-07",14.7908,14.8659,13.2517,13.5144,2477900.0],["1998-10-08",12.9138,13.4018,11.4122,13.0264,3215600.0],["1998-10-09",13.6646,14.2652,13.3643,13.9649,1374000.0],["1998-10-12",15.3164,15.5416,14.8659,15.3164,1206500.0],["1998-10-13",15.3539,15.3914,13.5895,13.8148,1332200.0],["1998-10-14",13.7772,14.941,13.6646,14.4529,1249900.0],["1998-10-15",14.4154,15.3164,14.1902,15.3164,2084500.0],["1998-10-16",15.9545,16.5927,15.7668,16.4426,2415500.0],["1998-10-19",16.5176,17.8691,16.4426,17.8691,1424200.0],["1998-10-20",18.6199,19.4458,18.4697,18.695,2030900.0],["1998-10-21",18.9202,18.9202,18.2445,18.695,988800.0],["1998-10-22",18.695,19.4458,18.6199,18.6199,1185700.0],["1998-10-23",18.7325,18.7325,17.6063,17.794,1227100.0],["1998-10-26",17.7189,18.2445,17.6438,17.8691,771700.0],["1998-10-27",17.794,18.3946,17.794,18.1694,765000.0],["1998-10-28",18.0943,18.1319,17.5688,17.9817,806400.0],["1998-10-29",18.0943,18.6199,17.8691,18.5824,650100.0],["1998-10-30",18.6199,19.4458,18.5448,19.4458,1252400.0],["1998-11-02",19.5208,19.7461,18.8451,19.6335,1230400.0],["1998-11-03",19.8212,20.4218,19.5584,19.671,1375500.0],["1998-11-04",19.671,20.3467,19.6335,19.8212,1297700.0],["1998-11-05",19.5959,20.9849,19.1079,20.9098,1609100.0],["1998-11-06",20.7972,20.7972,19.671,19.8212,1799200.0],["1998-11-09",19.7461,20.1215,19.5208,20.0464,872700.0],["1998-11-10",20.0464,20.3843,20.0089,20.2717,1016000.0],["1998-11-11",20.3092,20.4218,19.9338,20.3092,896000.0],["1998-11-12",19.671,19.8587,19.2956,19.671,1413700.0],["1998-11-13",19.5959,19.6335,19.0704,19.4833,787800.0],["1998-11-16",19.4833,19.5959,18.6574,18.9202,1939800.0],["1998-11-17",18.77,19.4833,18.7325,19.1079,953700.0],["1998-11-18",19.1079,19.3707,18.9577,19.0704,801000.0],["1998-11-19",19.0704,19.2956,18.9202,19.1454,1219600.0],["1998-11-20",19.5208,20.572,19.4458,20.2717,874200.0],["1998-11-23",20.4218,20.7221,20.3467,20.6471,2062500.0],["1998-11-24",21.0225,21.2852,20.7972,20.8723,1251800.0],["1998-11-25",21.0018,21.19,20.9265,21.077,874100.0],["1998-11-27",21.077,21.2276,21.077,21.1523,545800.0],["1998-11-30",21.1523,21.19,20.7759,20.7759,700200.0],["1998-12-01",21.2276,21.5287,21.0771,21.4158,2074800.0],["1998-12-02",21.3781,21.4911,21.0018,21.3781,1219500.0],["1998-12-03",21.7545,21.8298,21.5287,21.6792,1430700.0],["1998-12-04",21.8674,22.0933,21.6792,22.0933,787200.0],["1998-12-07",22.0556,22.4696,21.7545,22.3567,782200.0],["1998-12-08",22.3943,23.4858,22.3943,23.4482,2075000.0],["1998-12-09",23.4482,23.4482,22.5825,23.2224,1342900.0],["1998-12-10",23.2977,23.6364,22.7331,22.7331,3289700.0],["1998-12-11",23.787,23.8999,22.846,23.0342,5577700.0],["1998-12-14",22.2062,22.2814,21.4911,21.8298,2507700.0],["1998-12-15",22.0556,22.846,21.8674,22.3567,1959600.0],["1998-12-16",22.2815,22.6955,22.1309,22.2062,1136700.0],["1998-12-17",22.7331,24.615,22.6578,23.8999,3154900.0],["1998-12-18",24.4644,24.615,23.8999,23.9375,4616200.0],["1998-12-21",24.3891,25.857,24.1633,25.857,19344000.0],["1998-12-22",25.7441,26.0452,25.5559,25.857,4925600.0],["1998-12-23",25.8194,26.4592,25.8194,26.3087,2925200.0],["1998-12-24",26.4592,26.9861,26.1205,26.9861,692900.0],["1998-12-28",26.9861,27.2496,26.4968,27.0238,1022900.0],["1998-12-29",27.1743,28.7551,27.0238,28.4916,2180900.0],["1998-12-30",28.1529,28.3034,27.6636,28.04,2031200.0],["1998-12-31",28.454,29.2068,28.1905,28.9057,3449800.0],["1999-01-04",28.9057,28.9057,27.0614,27.3625,3053200.0],["1999-01-05",27.4002,28.2658,27.3625,27.7389,2277200.0],["1999-01-06",28.6045,28.6045,28.0776,28.5293,2539700.0],["1999-01-07",28.2282,28.2658,27.7765,28.1905,1493400.0],["1999-01-08",28.1529,28.1529,27.5507,27.7012,1828900.0],["1999-01-11",27.5507,27.6636,26.9861,27.5507,1594700.0],["1999-01-12",27.2496,27.4754,26.4969,26.8356,1557300.0],["1999-01-13",25.6688,26.4969,25.2172,26.1958,2730200.0],["1999-01-14",26.798,27.2872,26.2334,26.9485,1593700.0],["1999-01-15",27.1743,27.4754,26.6474,27.1367,1061600.0],["1999-01-19",27.212,27.2872,25.5183,26.5721,1639100.0],["1999-01-20",26.4216,28.3035,26.3087,26.7979,933400.0],["1999-01-21",26.4969,26.685,25.4806,26.1205,1209900.0],["1999-01-22",25.7441,25.9323,25.1795,25.6688,1013200.0],["1999-01-25",26.1958,26.685,25.8947,26.2334,1293300.0],["1999-01-26",26.271,27.4378,26.2334,27.2872,1145500.0],["1999-01-27",27.4378,28.0776,26.798,27.7765,1367700.0],["1999-01-28",27.7013,28.7928,27.7013,28.6798,957600.0],["1999-01-29",28.7551,29.5831,28.4916,29.5455,1616500.0],["1999-02-01",29.282,29.4326,28.9433,29.2068,887800.0],["1999-02-02",28.9809,29.282,28.3035,29.2068,970300.0],["1999-02-03",29.2068,29.5079,28.7927,29.2068,1099400.0],["1999-02-04",29.1315,29.1315,28.4916,28.4916,576900.0],["1999-02-05",28.5293,28.5293,27.5507,28.2658,721400.0],["1999-02-08",28.2658,28.2658,27.2872,27.2872,831400.0],["1999-02-09",27.2872,27.4378,26.3463,26.3839,1404900.0],["1999-02-10",26.3839,26.9485,26.1958,26.9485,1258600.0],["1999-02-11",26.8732,27.4002,26.6474,27.4002,787700.0],["1999-02-12",27.5507,27.8142,25.8194,25.8947,983600.0],["1999-02-16",26.1205,26.6098,25.7065,25.7817,911400.0],["1999-02-17",25.7441,25.7441,25.1795,25.5559,857100.0],["1999-02-18",25.4594,27.3829,25.3462,27.3452,835800.0],["1999-02-19",27.1944,27.7601,26.8926,27.6847,792500.0],["1999-02-22",27.8356,28.7785,27.8356,28.7785,1224800.0],["1999-02-23",28.7785,28.8917,27.7601,27.9487,885800.0],["1999-02-24",28.2127,28.6653,27.6847,27.9487,816700.0],["1999-02-25",27.8356,28.0619,27.2321,27.5338,900700.0],["1999-02-26",27.4584,27.4961,26.176,26.8549,1162900.0],["1999-03-01",26.704,27.0812,26.2137,26.704,938700.0],["1999-03-02",26.8926,26.8926,26.4023,26.4777,762200.0],["1999-03-03",26.3269,26.5532,25.6102,26.2137,848600.0],["1999-03-04",26.2137,26.4023,25.912,26.2137,998500.0],["1999-03-05",26.4777,27.0058,26.44,27.0058,830700.0],["1999-03-08",27.0812,27.1566,26.5532,26.8549,652500.0],["1999-03-09",26.8549,27.0812,26.4023,26.4023,643200.0],["1999-03-10",26.4023,27.1566,26.2514,27.1566,783600.0],["1999-03-11",27.2321,28.2505,27.2321,27.647,1340200.0],["1999-03-12",27.7979,27.9864,26.8549,27.4207,998100.0],["1999-03-15",27.3075,27.7224,27.0435,27.3452,608000.0],["1999-03-16",27.3075,27.383,26.4777,27.0812,1439200.0],["1999-03-17",26.9304,27.2321,26.1006,27.1944,939000.0],["1999-03-18",27.2321,27.5716,27.0812,27.1944,1475300.0],["1999-03-19",27.911,28.6653,27.647,27.911,2722000.0],["1999-03-22",27.8733,28.175,26.8549,27.4584,926900.0],["1999-03-23",27.3829,27.5338,26.5532,26.7795,940500.0],["1999-03-24",26.8549,26.9303,26.176,26.6286,704900.0],["1999-03-25",26.8549,27.8356,26.704,27.8356,668000.0],["1999-03-26",27.8356,28.0619,27.1566,27.911,877300.0],["1999-03-29",28.6654,29.2688,28.2127,29.2688,1063200.0],["1999-03-30",29.2688,29.6083,28.8916,29.382,1135700.0],["1999-03-31",29.4574,29.8346,28.9671,29.3066,1587600.0],["1999-04-01",29.7214,29.8346,29.1557,29.7969,800800.0],["1999-04-05",30.0232,31.3056,29.9477,30.5512,1198400.0],["1999-04-06",30.5512,30.5512,29.646,29.8346,1828400.0],["1999-04-07",29.7592,30.5512,29.7592,30.5135,1133500.0],["1999-04-08",30.5135,31.0793,30.2872,31.0416,1077300.0],["1999-04-09",31.1547,31.4942,30.9284,31.4942,1464800.0],["1999-04-12",31.1547,32.2862,30.9284,32.2862,1032600.0],["1999-04-13",31.9845,32.1354,30.8152,30.853,994800.0],["1999-04-14",30.9284,31.0038,30.0986,30.2118,1483200.0],["1999-04-15",30.2495,30.3626,28.8917,29.4574,1442500.0],["1999-04-16",29.3443,29.3443,28.0619,28.3636,1205800.0],["1999-04-19",28.3636,29.6083,26.9681,27.0812,1277200.0],["1999-04-20",27.1567,28.0619,26.9681,27.0435,1803700.0],["1999-04-21",27.1189,27.1566,25.5348,26.5532,2428400.0],["1999-04-22",26.6663,27.9864,26.3646,27.6847,1520400.0],["1999-04-23",28.2127,28.8917,27.8356,28.4768,1156300.0],["1999-04-26",26.2514,26.9303,25.9497,26.4023,4118900.0],["1999-04-27",26.704,26.8926,26.0628,26.5532,1357100.0],["1999-04-28",26.4777,26.6286,25.6857,25.7611,1060900.0],["1999-04-29",25.912,26.2514,24.5541,24.9313,1138200.0],["1999-04-30",24.969,25.7988,23.8375,25.2708,1781600.0],["1999-05-03",25.6479,27.4961,25.6102,27.2698,1687000.0],["1999-05-04",27.1567,27.1944,25.1953,25.7234,1779200.0],["1999-05-05",25.4971,25.6102,25.1199,25.5725,2004500.0],["1999-05-06",25.648,26.2137,25.4216,25.7234,1189600.0],["1999-05-07",25.7234,26.1005,25.5348,25.5348,641900.0],["1999-05-10",25.648,26.6286,25.4216,26.5155,1424200.0],["1999-05-11",26.5154,26.6286,26.2514,26.3269,900200.0],["1999-05-12",26.4777,27.0435,25.6479,26.9681,1001100.0],["1999-05-13",27.0435,27.3452,26.7418,26.8549,718300.0],["1999-05-14",26.4023,26.5532,25.7611,25.9874,620800.0],["1999-05-17",25.9497,25.9874,25.3462,25.3462,1224500.0],["1999-05-18",25.6479,26.44,25.4971,26.4023,1404500.0],["1999-05-19",26.704,27.1566,26.1006,27.1566,1034500.0],["1999-05-20",27.1566,27.5338,26.8172,26.9681,1006100.0],["1999-05-21",27.1567,27.4207,25.7988,26.0251,1112800.0],["1999-05-24",25.9497,26.2137,25.0445,25.1953,1349100.0],["1999-05-25",25.3462,25.4216,24.441,25.0822,1674200.0],["1999-05-26",25.1744,25.2122,24.3806,24.7964,1158100.0],["1999-05-27",24.6452,24.683,23.2844,24.116,2741400.0],["1999-05-28",24.0782,24.9476,24.0782,24.7964,2540600.0],["1999-06-01",24.4184,25.439,24.0404,25.1744,1453300.0],["1999-06-02",25.2122,25.628,24.2294,24.7208,1408900.0],["1999-06-03",25.628,27.3668,25.4768,27.3668,4087300.0],["1999-06-04",27.3668,27.5936,26.6108,26.9132,1016200.0],["1999-06-07",25.7792,27.1022,25.439,27.0266,876200.0],["1999-06-08",26.6108,26.7998,26.3084,26.573,969900.0],["1999-06-09",26.9132,27.2912,26.6864,27.14,948100.0],["1999-06-10",26.762,27.14,26.6864,27.0644,876500.0],["1999-06-11",27.14,27.707,26.3084,26.7242,1314500.0],["1999-06-14",26.7242,26.9888,26.4596,26.9888,474500.0],["1999-06-15",26.9888,27.4046,26.8754,27.1022,1084100.0],["1999-06-16",27.3668,29.1055,27.2534,29.1055,1316100.0],["1999-06-17",29.0299,29.0299,28.5764,28.8032,1431100.0],["1999-06-18",28.841,29.9371,28.841,29.8237,1397400.0],["1999-06-21",29.8615,30.1639,28.841,29.3323,703300.0],["1999-06-22",29.3323,29.9371,28.7654,29.8993,881300.0],["1999-06-23",29.5591,29.6347,29.3323,29.5213,836400.0],["1999-06-24",29.6347,29.6347,29.1056,29.4835,933500.0],["1999-06-25",29.1055,29.2189,28.3496,29.0299,740300.0],["1999-06-28",29.1056,29.5214,28.652,28.6898,1581300.0],["1999-06-29",28.463,28.9543,28.3118,28.9543,2020600.0],["1999-06-30",28.8032,29.5591,28.5008,29.3323,1559200.0],["1999-07-01",28.4252,29.1434,28.3874,29.0678,1232100.0],["1999-07-02",28.9166,29.5214,28.5386,29.1812,617900.0],["1999-07-06",29.1812,29.8993,28.9544,29.7481,705200.0],["1999-07-07",29.8615,30.5419,29.6725,30.4663,1140500.0],["1999-07-08",30.2395,30.4663,29.9371,30.1639,1506300.0],["1999-07-09",30.3907,30.4663,29.8238,29.9371,474800.0],["1999-07-12",29.3323,29.8615,29.03,29.8615,927500.0],["1999-07-13",29.7103,29.8237,29.2946,29.3701,484200.0],["1999-07-14",29.2567,29.4835,28.5385,29.4457,1105000.0],["1999-07-15",29.597,29.597,28.9166,29.1812,780300.0],["1999-07-16",29.2946,29.7104,29.03,29.5592,761000.0],["1999-07-19",29.03,29.3701,28.9544,29.1055,663600.0],["1999-07-20",29.1433,29.2189,28.9166,29.1055,956800.0],["1999-07-21",29.1055,29.6347,28.9166,29.3323,723700.0],["1999-07-22",29.2568,29.2946,28.841,29.0678,1172800.0],["1999-07-23",29.03,29.03,27.8204,28.085,1047400.0],["1999-07-26",27.518,28.3874,27.518,28.2362,1281400.0],["1999-07-27",28.274,29.3701,28.274,29.2945,1091000.0],["1999-07-28",29.1434,29.9371,29.0678,29.8615,862700.0],["1999-07-29",29.1055,29.2567,28.5008,28.9543,761700.0],["1999-07-30",28.9544,29.3324,28.085,28.085,716700.0],["1999-08-02",28.085,28.1228,27.329,27.4802,605900.0],["1999-08-03",27.4424,27.6314,26.3462,26.5352,978700.0],["1999-08-04",26.6108,27.0644,26.195,26.384,854500.0],["1999-08-05",26.3084,26.4596,25.439,25.7036,878500.0],["1999-08-06",25.5524,25.628,25.1744,25.5902,768900.0],["1999-08-09",25.7036,25.7036,25.1744,25.5524,1215800.0],["1999-08-10",25.5524,26.8376,25.0988,26.4218,2047400.0],["1999-08-11",26.762,27.2156,26.573,26.6108,750300.0],["1999-08-12",26.573,27.0644,26.2706,26.7998,803800.0],["1999-08-13",26.762,28.1606,26.6486,28.1606,723800.0],["1999-08-16",28.085,28.2362,27.8582,28.2362,592000.0],["1999-08-17",28.4252,28.4252,27.3668,27.7448,768000.0],["1999-08-18",27.896,28.1606,27.518,28.0094,348000.0],["1999-08-19",27.8582,27.8582,26.951,27.4424,639900.0],["1999-08-20",27.8204,28.7276,27.6692,28.4252,761700.0],["1999-08-23",28.1984,29.2567,28.1984,29.2567,969400.0],["1999-08-24",29.0299,29.4079,28.7276,29.2945,648900.0],["1999-08-25",29.1811,29.3323,28.1984,29.1055,1219600.0],["1999-08-26",28.9543,28.9543,27.8204,27.8204,639100.0],["1999-08-27",27.8749,28.0264,27.1174,27.7992,991500.0],["1999-08-30",27.6477,27.7992,26.8145,26.8145,962400.0],["1999-08-31",26.7387,27.2689,26.4357,27.0796,1187900.0],["1999-09-01",26.9659,27.1174,26.663,26.8523,572000.0],["1999-09-02",26.8902,26.8902,25.5646,26.0191,1125700.0],["1999-09-03",26.2085,27.0038,26.057,26.7387,1004600.0],["1999-09-07",26.8902,27.0417,26.6629,26.6629,1049800.0],["1999-09-08",26.5872,26.663,26.1706,26.2842,804600.0],["1999-09-09",26.2085,26.2842,25.6025,26.0191,640700.0],["1999-09-10",26.0191,26.2085,25.148,25.2616,1464600.0],["1999-09-13",25.4889,25.4889,24.6178,24.7693,1384900.0],["1999-09-14",24.6178,26.0191,24.6178,25.4889,927300.0],["1999-09-15",25.6025,26.057,24.5799,24.7314,1214600.0],["1999-09-16",25.148,25.8297,24.2391,25.7161,2402100.0],["1999-09-17",26.2464,27.8749,26.0949,27.5719,2346400.0],["1999-09-20",27.6098,27.837,27.1174,27.6477,1741100.0],["1999-09-21",27.5719,27.6477,26.5493,26.9659,1229000.0],["1999-09-22",27.2689,28.1779,27.1174,27.7234,751100.0],["1999-09-23",27.7234,28.3294,27.2689,27.4962,1148200.0],["1999-09-24",27.3068,27.7234,25.5267,26.057,1226800.0],["1999-09-27",26.5115,26.7766,26.057,26.057,957800.0],["1999-09-28",26.0191,26.1327,24.9965,25.3374,1518200.0],["1999-09-29",25.1101,25.6025,25.0723,25.451,1585500.0],["1999-09-30",26.36,26.9281,25.8297,26.36,1224200.0],["1999-10-01",26.36,27.1174,26.36,27.0796,1445300.0],["1999-10-04",27.1174,27.9885,26.9659,27.7613,1161900.0],["1999-10-05",27.7234,27.7234,26.8523,27.0796,1668000.0],["1999-10-06",27.1174,27.2689,26.5115,27.1932,1136400.0],["1999-10-07",27.1174,27.3447,26.9659,27.1174,796100.0],["1999-10-08",27.1932,27.3068,26.3978,26.6251,894500.0],["1999-10-11",26.6251,26.8144,26.3978,26.5872,729700.0],["1999-10-12",26.5115,26.663,25.4131,25.6404,717100.0],["1999-10-13",25.8297,25.9055,24.8829,24.8829,600400.0],["1999-10-14",24.9208,25.5268,24.6935,25.1102,1159400.0],["1999-10-15",25.1101,25.148,24.3906,24.4663,1117400.0],["1999-10-18",24.3905,24.4284,23.1028,24.2769,1135900.0],["1999-10-19",24.3148,24.7693,23.9739,24.1633,1227700.0],["1999-10-20",24.9965,25.8676,24.9586,25.3374,1255600.0],["1999-10-21",25.0723,25.8676,24.7693,25.8676,643000.0],["1999-10-22",25.8297,26.2842,24.845,25.3753,788600.0],["1999-10-25",24.6935,24.9965,24.4663,24.845,1174600.0],["1999-10-26",24.845,25.148,23.9739,24.0118,1213000.0],["1999-10-27",23.936,24.1633,23.4437,23.7088,1445300.0],["1999-10-28",24.7693,25.3374,24.542,25.2995,1531300.0],["1999-10-29",26.2085,27.2311,25.9055,26.9659,1532600.0],["1999-11-01",27.1174,27.1932,26.36,26.5493,1000500.0],["1999-11-02",26.5493,27.6855,26.5493,26.8523,1360400.0],["1999-11-03",27.7234,27.9885,27.4204,27.4583,1286000.0],["1999-11-04",27.6477,28.4809,27.3447,28.3673,1212800.0],["1999-11-05",28.4809,29.0111,28.3673,28.4809,944000.0],["1999-11-08",28.5566,28.9732,28.4809,28.8217,811300.0],["1999-11-09",28.8217,28.8217,27.7234,28.0643,1085300.0],["1999-11-10",28.2158,28.2536,27.6855,27.837,653300.0],["1999-11-11",27.8749,28.443,27.7992,28.2915,843800.0],["1999-11-12",28.443,28.746,27.8749,28.1779,723400.0],["1999-11-15",28.0264,28.8596,27.9885,28.443,1241700.0],["1999-11-16",29.3899,30.2988,29.1626,30.2988,1256900.0],["1999-11-17",30.9048,31.435,29.8443,30.0337,1365400.0],["1999-11-18",30.0337,30.1094,29.049,29.6171,826300.0],["1999-11-19",29.4656,29.4656,28.6702,29.2384,652400.0],["1999-11-22",29.4277,29.4277,28.746,29.1247,716100.0],["1999-11-23",28.8596,28.8975,28.1779,28.4809,663800.0],["1999-11-24",28.4809,28.9732,28.1779,28.8596,531300.0],["1999-11-26",28.8475,28.8475,28.2781,28.6577,339400.0],["1999-11-29",28.5059,28.5059,27.7088,27.8226,897200.0],["1999-11-30",27.8606,27.9365,26.7978,26.7978,1038600.0],["1999-12-01",26.8357,27.7847,26.646,27.2533,1734300.0],["1999-12-02",27.0255,29.2271,26.9876,29.1511,2513900.0],["1999-12-03",28.9993,30.3278,28.7716,30.2139,1869100.0],["1999-12-06",30.2139,30.6694,29.6066,30.6694,1526700.0],["1999-12-07",30.3658,30.4037,29.4927,29.6446,1338000.0],["1999-12-08",29.7585,29.7585,28.0124,28.819,2394400.0],["1999-12-09",28.392,28.9993,27.9365,28.0883,1044800.0],["1999-12-10",28.392,28.392,28.0504,28.0883,767000.0],["1999-12-13",27.9365,28.1642,27.519,27.519,863100.0],["1999-12-14",27.519,28.1642,27.519,27.9365,3073400.0],["1999-12-15",27.8985,27.9365,26.7219,26.8737,1414200.0],["1999-12-16",26.7978,27.8606,26.3803,27.1774,1211900.0],["1999-12-17",27.3292,27.5949,26.646,26.646,1672400.0],["1999-12-20",26.7219,27.8606,26.6839,27.7088,885500.0],["1999-12-21",27.4051,27.9365,27.1774,27.7088,758200.0],["1999-12-22",27.9365,28.4299,27.7467,28.392,1160200.0],["1999-12-23",28.9234,29.3789,28.5438,28.7715,464000.0],["1999-12-27",28.6957,29.0373,28.0883,28.0883,518700.0],["1999-12-28",28.0883,28.43,27.7847,28.0124,417900.0],["1999-12-29",28.0504,28.5438,27.6328,28.4679,536900.0],["1999-12-30",28.2401,28.8475,28.0124,28.6577,349700.0],["1999-12-31",28.7716,29.0373,28.4679,29.0373,289500.0],["2000-01-03",27.9365,28.6197,27.481,28.4679,1532600.0],["2000-01-04",28.8475,28.8854,28.0504,28.1263,1061600.0],["2000-01-05",28.1263,29.4927,28.1263,29.0752,1674400.0],["2000-01-06",29.0373,29.9482,28.6197,29.4927,1437300.0],["2000-01-07",28.5438,29.4928,28.5438,29.1511,1813900.0],["2000-01-10",29.4548,30.8592,29.4168,30.4417,1888900.0],["2000-01-11",30.4037,30.7074,30.1001,30.6694,1161700.0],["2000-01-12",30.5935,30.6315,29.1891,29.265,1642100.0],["2000-01-13",29.265,30.6315,29.1511,30.3658,1667000.0],["2000-01-14",30.2139,31.1249,30.0621,30.7074,1841200.0],["2000-01-18",30.0621,30.5176,29.9862,30.3658,1199900.0],["2000-01-19",30.3658,31.049,30.2899,30.5176,1419200.0],["2000-01-20",30.7074,30.8972,29.8723,29.8723,628600.0],["2000-01-21",30.7453,30.7453,27.9365,28.3161,1776500.0],["2000-01-24",27.9365,27.9365,25.9627,26.1905,4527700.0],["2000-01-25",26.2664,26.7598,25.4313,25.6591,3590500.0],["2000-01-26",25.735,27.481,25.4313,26.6839,3154800.0],["2000-01-27",25.8109,26.57,25.697,25.9627,2367700.0],["2000-01-28",25.8109,27.0255,25.5072,27.0255,3433600.0],["2000-01-31",27.0255,27.6328,26.57,27.3671,2468500.0],["2000-02-01",27.3671,27.5949,26.8737,27.3671,1648400.0],["2000-02-02",27.9365,27.9365,27.1774,27.3292,1648300.0],["2000-02-03",27.2533,28.9234,27.1014,28.6956,1303700.0],["2000-02-04",29.303,29.3409,28.0124,28.3161,1572600.0],["2000-02-07",28.3161,28.354,25.9627,26.1525,1274900.0],["2000-02-08",26.8737,26.8737,24.5963,25.9627,3870000.0],["2000-02-09",25.8489,26.3043,25.735,26.0766,1551500.0],["2000-02-10",26.0386,26.0386,25.3554,25.5452,900700.0],["2000-02-11",26.1146,26.1146,24.0649,24.5204,1116800.0],["2000-02-14",24.5963,24.6722,20.8765,21.5597,5839900.0],["2000-02-15",21.5597,21.8634,20.6108,20.6487,6539600.0],["2000-02-16",20.4969,20.4969,18.9786,19.3582,5904300.0],["2000-02-17",19.5859,20.4589,18.7888,18.9406,4628200.0],["2000-02-18",19.2443,19.5859,18.5611,18.8647,3899700.0],["2000-02-22",18.7888,19.2063,18.3713,18.4851,2411700.0],["2000-02-23",18.3713,18.4092,17.6501,17.9917,2496000.0],["2000-02-24",18.3605,18.3605,16.6082,17.0653,3625100.0],["2000-02-25",17.0653,17.4462,16.7606,16.8368,4264300.0],["2000-02-28",17.37,18.2843,17.0653,18.2843,7053000.0],["2000-02-29",18.6652,18.6652,17.4081,17.5605,3239600.0],["2000-03-01",17.5605,17.7129,16.0749,16.3797,4766600.0],["2000-03-02",16.4558,16.6082,15.1988,15.7702,4939100.0],["2000-03-03",16.0749,16.532,15.7321,15.9225,4873300.0],["2000-03-06",15.9225,16.0749,14.475,14.7798,3185100.0],["2000-03-07",13.4465,15.1607,13.4465,14.9321,4242900.0],["2000-03-08",14.6274,14.8941,14.0941,14.5893,3841300.0],["2000-03-09",14.6655,14.6655,14.0179,14.1322,4022800.0],["2000-03-10",14.2465,14.2846,13.9418,14.056,3226800.0],["2000-03-13",14.0179,14.5131,13.637,13.9418,3302700.0],["2000-03-14",13.9798,14.0941,13.4466,13.5227,4476000.0],["2000-03-15",13.5608,14.1322,13.4085,13.8656,5111100.0],["2000-03-16",14.2465,16.1511,14.2084,16.1511,7671400.0],["2000-03-17",13.8656,14.3227,12.9133,13.3323,17469100.0],["2000-03-20",13.7132,14.7036,13.5608,14.475,11510800.0],["2000-03-21",14.3227,14.8941,14.2465,14.6274,5829100.0],["2000-03-22",14.6274,15.275,14.6274,15.1226,5334800.0],["2000-03-23",15.1226,15.2369,14.5512,14.5893,2577200.0],["2000-03-24",14.9321,15.0845,14.6274,15.0083,2395200.0],["2000-03-27",15.5416,15.5797,15.0083,15.0845,1937300.0],["2000-03-28",15.2369,15.4654,14.7798,14.8179,2367700.0],["2000-03-29",15.0845,15.0845,14.7798,14.8179,2109900.0],["2000-03-30",14.856,15.0083,14.5893,14.6655,2908500.0],["2000-03-31",14.6274,15.2369,14.5512,15.1226,3541400.0],["2000-04-03",15.1226,15.1226,14.3227,14.5893,3917800.0],["2000-04-04",14.7036,14.7798,14.1322,14.7798,3349700.0],["2000-04-05",14.7798,15.0083,14.5512,14.6655,1774900.0],["2000-04-06",14.8179,14.9321,14.6274,14.7036,1478500.0],["2000-04-07",14.856,15.1226,14.6274,14.9321,2890200.0],["2000-04-10",15.0083,15.3512,14.9322,15.1607,2132500.0],["2000-04-11",15.2369,15.3893,14.8179,15.1226,1642400.0],["2000-04-12",15.2369,15.2369,14.5893,14.5893,3674000.0],["2000-04-13",14.6655,15.0464,14.5512,14.5893,2581400.0],["2000-04-14",14.4369,14.475,13.1037,13.4085,2005100.0],["2000-04-17",14.056,14.1703,13.4466,13.5608,2704600.0],["2000-04-18",13.5608,14.5512,13.2942,14.5131,2541800.0],["2000-04-19",14.2465,14.5893,14.056,14.475,1776800.0],["2000-04-20",14.475,14.6274,14.2084,14.5893,1112700.0],["2000-04-24",14.3989,14.5893,14.1703,14.4369,1945200.0],["2000-04-25",14.3989,14.7417,14.2465,14.7036,2323000.0],["2000-04-26",14.8179,15.1988,14.8179,15.0083,2132200.0],["2000-04-27",14.856,15.0464,14.5893,14.9321,2275400.0],["2000-04-28",15.0083,15.1607,14.7798,15.1607,1935400.0],["2000-05-01",14.9702,15.0464,14.6274,14.7798,1619100.0],["2000-05-02",14.8941,15.6178,14.8179,15.3893,1931200.0],["2000-05-03",15.6178,15.9606,14.8179,15.1607,2216300.0],["2000-05-04",15.1607,15.1988,14.7036,14.8941,1330000.0],["2000-05-05",14.8941,15.4654,14.7798,15.3131,922900.0],["2000-05-08",15.275,15.7702,15.0845,15.7321,1232800.0],["2000-05-09",15.5797,15.6178,15.0464,15.4654,1549300.0],["2000-05-10",15.6178,16.113,15.5797,15.9987,1708500.0],["2000-05-11",16.2273,16.2654,15.9987,16.1511,1068000.0],["2000-05-12",15.8464,16.113,15.7321,15.8844,1290400.0],["2000-05-15",15.9606,16.113,15.7702,16.113,781900.0],["2000-05-16",16.1892,16.8749,15.9606,16.6844,1578000.0],["2000-05-17",16.3035,16.6844,16.0368,16.4558,1273900.0],["2000-05-18",16.6082,17.5986,16.5701,17.5605,1826700.0],["2000-05-19",17.1034,17.1796,16.4177,16.6463,1982900.0],["2000-05-22",17.1415,17.1415,15.8845,15.9606,1465200.0],["2000-05-23",16.113,16.2273,15.6178,15.7321,1055300.0],["2000-05-24",15.7321,16.7225,15.5035,16.4177,1891800.0],["2000-05-25",16.4558,16.6463,15.5035,15.6559,1299600.0],["2000-05-26",15.4907,15.7967,15.2612,15.2612,1129200.0],["2000-05-30",15.9114,16.9441,15.4907,16.6381,2064100.0],["2000-05-31",17.1354,17.1736,16.5999,16.5999,1550700.0],["2000-06-01",16.5999,16.6381,16.0644,16.2556,1097300.0],["2000-06-02",16.6381,16.8294,16.4469,16.7146,1039400.0],["2000-06-05",16.7146,16.7146,16.1791,16.3321,760800.0],["2000-06-06",16.2174,16.2556,15.8732,16.0262,976200.0],["2000-06-07",15.9114,15.9879,15.3759,15.4142,1621000.0],["2000-06-08",15.6054,15.6437,14.8404,15.2994,1869100.0],["2000-06-09",15.2994,15.6054,15.1847,15.2612,1183300.0],["2000-06-12",15.2994,15.2994,14.6874,14.8787,1499500.0],["2000-06-13",14.8787,14.9934,14.7257,14.8787,857700.0],["2000-06-14",15.0699,15.1082,14.5727,14.8022,2646000.0],["2000-06-15",14.8022,14.8404,14.305,14.5344,2127500.0],["2000-06-16",14.3815,14.9552,14.0755,14.4197,2681100.0],["2000-06-19",14.4197,14.6874,14.0372,14.305,1598300.0],["2000-06-20",12.2395,13.999,11.3216,11.9336,10521200.0],["2000-06-21",11.5128,11.8571,11.2068,11.7041,16958400.0],["2000-06-22",12.01,12.316,11.8571,12.0483,8172500.0],["2000-06-23",12.2013,12.2013,11.2451,11.4363,4650000.0],["2000-06-26",11.7041,11.7806,11.3598,11.6276,3471100.0],["2000-06-27",11.4363,11.7806,11.4363,11.7423,3322800.0],["2000-06-28",11.7041,12.01,11.6276,11.8666,2999600.0],["2000-06-29",11.7806,12.163,11.5511,11.6658,3763800.0],["2000-06-30",11.6658,11.9336,11.6276,11.9336,2036600.0],["2000-07-03",11.7041,12.0101,11.7041,11.9336,980400.0],["2000-07-05",12.2395,12.2395,11.8188,12.0865,2254000.0],["2000-07-06",11.9718,12.316,11.9718,12.2778,1506200.0],["2000-07-07",12.2395,12.7368,12.2395,12.7368,1668000.0],["2000-07-10",12.6603,12.6985,12.3925,12.3925,820700.0],["2000-07-11",12.4308,12.7368,12.3925,12.622,2615600.0],["2000-07-12",12.775,13.3488,12.622,12.7368,1870600.0],["2000-07-13",12.6985,12.6985,12.2395,12.3925,1891400.0],["2000-07-14",12.3543,12.3925,12.163,12.316,2523800.0],["2000-07-17",12.2395,12.2395,11.7806,12.0483,2647200.0],["2000-07-18",12.0483,12.469,12.01,12.2395,2002600.0],["2000-07-19",12.2395,12.5455,12.2013,12.5455,1160700.0],["2000-07-20",12.0865,12.1248,11.7806,11.9718,1619200.0],["2000-07-21",12.1248,12.3543,11.7806,11.7806,2496900.0],["2000-07-24",11.7806,11.9335,11.4746,11.5511,1755600.0],["2000-07-25",11.7041,12.0101,11.6276,11.7041,1262300.0],["2000-07-26",11.7041,11.9718,11.5511,11.5702,1899800.0],["2000-07-27",11.6276,11.8571,11.6276,11.7806,907300.0],["2000-07-28",11.6276,11.8571,11.5893,11.8188,2540900.0],["2000-07-31",11.7041,11.8571,11.3981,11.3981,2083700.0],["2000-08-01",11.4363,11.7041,11.4363,11.5893,1869700.0],["2000-08-02",11.5128,11.8571,11.5128,11.7041,1860300.0],["2000-08-03",11.6658,11.8188,11.6276,11.7806,1169100.0],["2000-08-04",11.8571,12.0483,11.7806,12.0101,1890000.0],["2000-08-07",11.8571,12.4308,11.7806,12.2778,1656600.0],["2000-08-08",12.316,12.5073,12.2778,12.4308,1533700.0],["2000-08-09",12.3925,12.775,12.3925,12.7368,1648100.0],["2000-08-10",12.7368,13.8842,12.7368,13.3105,2862100.0],["2000-08-11",13.6165,13.9607,13.4252,13.8077,1648000.0],["2000-08-14",13.4635,14.1902,13.4635,14.1137,2065300.0],["2000-08-15",13.9607,14.0372,13.3105,13.387,1640600.0],["2000-08-16",13.3105,13.4635,13.2722,13.3487,1632800.0],["2000-08-17",13.4635,13.5017,13.1957,13.2722,1317300.0],["2000-08-18",13.2722,13.4635,13.1958,13.4635,1050900.0],["2000-08-21",13.4635,14.611,13.387,14.0372,3492600.0],["2000-08-22",13.8077,13.9607,13.5017,13.8077,1143500.0],["2000-08-23",13.8269,13.999,13.4635,13.54,1220600.0],["2000-08-24",13.4635,13.54,13.0428,13.1575,3004200.0],["2000-08-25",13.0045,13.3105,12.8515,13.081,872100.0],["2000-08-28",12.9663,13.0428,12.6985,12.8133,1066700.0],["2000-08-29",12.8778,12.9932,12.801,12.8778,1549000.0],["2000-08-30",12.9932,13.0316,12.2243,12.3012,3099600.0],["2000-08-31",12.3781,12.3781,12.109,12.2724,3204700.0],["2000-09-01",12.3012,12.455,12.3012,12.455,2203700.0],["2000-09-05",12.5319,12.9932,12.455,12.9932,1797900.0],["2000-09-06",12.801,13.3007,12.801,12.9547,901100.0],["2000-09-07",12.9547,13.0701,12.0321,12.109,3358600.0],["2000-09-08",12.2628,12.6088,12.2243,12.5319,1206200.0],["2000-09-11",12.6856,12.7241,12.4934,12.5319,1117100.0],["2000-09-12",12.6088,12.6088,12.3397,12.4166,734800.0],["2000-09-13",12.455,12.5319,12.109,12.1859,611100.0],["2000-09-14",12.2243,13.0701,12.0706,12.3012,1998300.0],["2000-09-15",13.416,14.3002,13.2623,14.0695,6416100.0],["2000-09-18",13.8773,14.0695,13.4545,14.0695,1520000.0],["2000-09-19",13.6851,13.7236,13.3776,13.6082,2199500.0],["2000-09-20",13.5698,13.6467,13.416,13.5698,1798700.0],["2000-09-21",13.5698,15.8378,13.5698,15.4919,5446500.0],["2000-09-22",15.069,15.8378,14.9152,15.8378,2418900.0],["2000-09-25",15.6841,15.9147,15.415,15.7225,1423500.0],["2000-09-26",15.6841,15.9147,15.2612,15.3381,1539800.0],["2000-09-27",14.9921,15.3381,14.9921,15.069,1328900.0],["2000-09-28",14.8768,15.5687,14.8384,15.3765,957900.0],["2000-09-29",15.2228,15.4534,15.1074,15.1459,1189600.0],["2000-10-02",15.069,15.2228,14.9921,15.069,889900.0],["2000-10-03",15.069,15.5687,15.0306,15.3381,1083500.0],["2000-10-04",15.2997,15.3765,14.8768,14.9921,653600.0],["2000-10-05",14.8768,15.1843,14.8384,15.0306,674600.0],["2000-10-06",15.1074,15.5687,14.9152,14.9537,775100.0],["2000-10-09",15.2612,15.2997,14.8384,14.9921,638600.0],["2000-10-10",14.7615,14.8768,14.2617,14.7615,766000.0],["2000-10-11",14.4539,14.6846,13.8773,14.0311,1052800.0],["2000-10-12",14.0311,14.0311,12.9547,13.3776,2466900.0],["2000-10-13",13.2238,14.0311,13.2238,13.9927,1307500.0],["2000-10-16",13.3776,13.6467,13.0316,13.5313,1246900.0],["2000-10-17",13.5314,13.6082,12.1475,12.4934,1675900.0],["2000-10-18",12.5319,13.1854,12.3781,13.1085,1096500.0],["2000-10-19",13.1469,13.6851,13.1085,13.4545,1021800.0],["2000-10-20",13.5314,13.8773,13.5314,13.6082,973700.0],["2000-10-23",13.7236,13.9542,13.5698,13.762,728800.0],["2000-10-24",13.9926,14.0695,13.8389,13.8389,1294900.0],["2000-10-25",14.3771,14.3771,13.5698,13.6467,940300.0],["2000-10-26",13.7236,14.108,13.7236,13.9542,855500.0],["2000-10-27",13.9542,14.2233,13.9542,14.0695,626800.0],["2000-10-30",14.1849,14.4155,14.0695,14.3771,637300.0],["2000-10-31",14.3386,15.5303,14.3386,15.2612,1415100.0],["2000-11-01",15.1843,15.2228,14.3771,14.4539,1070100.0],["2000-11-02",14.6077,14.9537,14.6077,14.6846,821800.0],["2000-11-03",14.6077,15.3765,14.6077,14.8384,825200.0],["2000-11-06",14.8768,15.1074,14.7999,14.9537,475800.0],["2000-11-07",14.9537,15.1075,14.6462,15.0306,736300.0],["2000-11-08",14.9921,15.2228,14.7615,14.9537,692100.0],["2000-11-09",15.069,15.069,13.9542,13.9927,927800.0],["2000-11-10",13.9926,13.9926,13.5313,13.5313,1083700.0],["2000-11-13",13.4929,13.5698,12.9932,13.1854,1532800.0],["2000-11-14",13.2238,14.2233,13.1469,13.9927,1345700.0],["2000-11-15",14.1464,14.2617,13.6082,13.8004,1182500.0],["2000-11-16",13.7236,14.0695,13.7236,13.8773,552100.0],["2000-11-17",13.8773,14.0695,13.8004,13.9158,677200.0],["2000-11-20",13.9927,13.9927,13.5314,13.5698,839100.0],["2000-11-21",13.8773,14.108,13.762,13.9927,1053800.0],["2000-11-22",13.8389,13.9158,13.5314,13.6467,589300.0],["2000-11-24",13.6082,13.7236,13.4545,13.6851,340800.0],["2000-11-27",13.6851,14.3771,13.6082,14.2617,1066800.0],["2000-11-28",14.3652,14.4038,13.9791,14.0177,864800.0],["2000-11-29",14.0563,14.1721,13.9405,14.0949,1047600.0],["2000-11-30",13.9404,14.1335,13.6315,14.0177,2135400.0],["2000-12-01",13.9404,14.1914,13.786,14.1721,1668000.0],["2000-12-04",14.1335,14.1722,13.5543,13.9791,2251300.0],["2000-12-05",13.8246,14.0563,13.7087,13.9404,1012500.0],["2000-12-06",13.9404,15.7554,13.9404,15.0989,2212700.0],["2000-12-07",15.2534,15.794,14.9445,15.0989,2824200.0],["2000-12-08",15.0989,17.107,15.0989,17.0684,3782900.0],["2000-12-11",16.5277,16.9525,16.1029,16.7594,1719800.0],["2000-12-12",16.605,16.9525,16.0643,16.605,1217500.0],["2000-12-13",16.7208,17.1842,16.5664,16.9139,1970400.0],["2000-12-14",16.6822,16.8753,16.5277,16.5664,1684300.0],["2000-12-15",16.296,16.3733,15.9099,15.9485,2411900.0],["2000-12-18",16.5663,16.605,15.9485,16.1416,985100.0],["2000-12-19",16.1416,16.9525,16.0643,16.3733,1345600.0],["2000-12-20",15.2148,15.8326,14.7514,15.0603,3788900.0],["2000-12-21",15.2148,16.0257,15.2148,15.8326,2427800.0],["2000-12-22",16.5664,17.107,16.1802,16.605,2414500.0],["2000-12-26",16.3733,16.605,15.9485,16.0257,855000.0],["2000-12-27",16.0643,17.5317,16.0643,17.3773,1446600.0],["2000-12-28",17.3001,19.1922,17.3001,18.8447,3088900.0],["2000-12-29",18.7675,19.926,18.4585,19.0378,3192100.0],["2001-01-02",18.5358,18.613,17.1842,17.4931,1731600.0],["2001-01-03",17.2228,18.6902,17.0297,18.6902,2633400.0],["2001-01-04",18.5358,19.617,18.4585,18.6902,2874200.0],["2001-01-05",18.613,18.7289,18.3041,18.5358,1337100.0],["2001-01-08",18.3813,18.6516,18.1882,18.3813,889000.0],["2001-01-09",17.9179,18.4585,17.7248,18.3813,1995200.0],["2001-01-10",18.2655,18.3427,17.9179,18.0724,1247300.0],["2001-01-11",18.1496,18.3041,17.6862,18.111,1296600.0],["2001-01-12",17.6862,18.5358,17.6862,18.4199,1778400.0],["2001-01-16",18.3427,19.8101,18.2655,19.6943,2995600.0],["2001-01-17",20.3121,21.0072,19.8874,20.4666,2946100.0],["2001-01-18",20.5438,20.5824,19.6556,20.3121,2684100.0],["2001-01-19",19.926,19.9646,18.8833,19.1536,1671700.0],["2001-01-22",19.1536,20.3893,18.7675,20.3893,1890500.0],["2001-01-23",20.3894,21.2775,19.9646,20.8914,2514900.0],["2001-01-24",20.93,21.5865,20.8527,20.8527,2339600.0],["2001-01-25",20.2349,20.621,20.0418,20.2349,2095300.0],["2001-01-26",20.0804,20.428,20.0418,20.428,1274700.0],["2001-01-29",20.2658,20.7662,19.7715,20.6056,1112800.0],["2001-01-30",20.5129,20.6365,19.7282,20.1422,1435700.0],["2001-01-31",19.5861,20.1422,19.4935,19.9321,1198300.0],["2001-02-01",20.204,20.204,19.4564,19.5614,965200.0],["2001-02-02",19.5676,19.6603,18.9806,18.9992,1471200.0],["2001-02-05",18.7829,20.445,18.7335,20.204,2318300.0],["2001-02-06",20.204,20.5438,19.6726,20.1607,1590500.0],["2001-02-07",20.0804,21.3161,20.0186,20.8466,2283800.0],["2001-02-08",20.9454,21.4397,20.5994,20.6674,1757700.0],["2001-02-09",20.4511,20.4511,20.0495,20.2781,1381800.0],["2001-02-12",20.2781,20.3894,20.0186,20.1607,957600.0],["2001-02-13",19.8951,20.0804,19.5244,19.6047,1181800.0],["2001-02-14",19.6788,19.7653,18.9312,19.2772,1269300.0],["2001-02-15",19.2772,20.0557,19.2154,19.6726,2197600.0],["2001-02-16",19.6726,20.272,19.5429,20.0372,1846200.0],["2001-02-20",20.1113,21.5633,20.0804,20.3585,2120300.0],["2001-02-21",20.2349,20.2967,19.7777,19.8951,816000.0],["2001-02-22",19.7715,19.8333,19.098,19.2154,1124200.0],["2001-02-23",19.1536,19.2092,17.8252,18.542,1948400.0],["2001-02-26",18.8489,19.2209,18.7683,19.1589,1344900.0],["2001-02-27",19.6859,20.771,19.6859,20.3059,2468500.0],["2001-02-28",20.3121,20.7772,20.2129,20.6718,2037500.0],["2001-03-01",20.709,20.709,19.7169,20.0021,1387900.0],["2001-03-02",19.4069,19.6673,19.0349,19.3759,1783400.0],["2001-03-05",19.5929,19.7293,18.7869,18.9047,1222200.0],["2001-03-06",19.8409,19.8409,19.1961,19.3015,875800.0],["2001-03-07",19.3139,19.3449,18.9233,19.0659,1589500.0],["2001-03-08",19.0659,19.1837,18.7683,18.9109,1916900.0],["2001-03-09",18.7869,18.8861,18.5761,18.6319,1369400.0],["2001-03-12",18.1358,18.3529,16.9082,17.0012,2667400.0],["2001-03-13",16.995,17.6708,16.995,17.5592,1811300.0],["2001-03-14",16.1207,17.2058,15.8107,16.5052,3159400.0],["2001-03-15",16.8958,17.6646,16.809,17.336,2498800.0],["2001-03-16",16.8958,17.5902,16.7594,17.1066,2594300.0],["2001-03-19",17.4228,17.4228,16.8586,16.9702,1427500.0],["2001-03-20",16.9888,17.9374,16.7408,16.7656,1481200.0],["2001-03-21",16.7718,16.8028,15.3767,15.6433,3517500.0],["2001-03-22",16.0587,16.0587,14.6327,15.0853,2470600.0],["2001-03-23",14.9427,15.5441,14.7443,15.5007,3004100.0],["2001-03-26",16.1207,16.3626,15.7487,15.8355,1734500.0],["2001-03-27",15.8107,16.7532,15.7487,16.5238,1855400.0],["2001-03-28",16.5238,16.8338,16.1207,16.7098,1451200.0],["2001-03-29",16.6788,17.5034,16.5858,17.1314,2110600.0],["2001-03-30",17.1252,17.5964,16.8214,17.1562,1317100.0],["2001-04-02",17.2058,17.6274,16.8152,16.84,1263200.0],["2001-04-03",16.8648,16.8648,15.8169,16.0339,1673000.0],["2001-04-04",15.9347,16.7408,15.5007,16.4804,1327300.0],["2001-04-05",16.4866,17.5096,16.4866,17.3174,1131000.0],["2001-04-06",16.9888,17.1748,16.4742,16.8648,1189100.0],["2001-04-09",17.0198,17.2678,16.8028,17.1562,688700.0],["2001-04-10",17.2368,17.6708,16.9082,17.2058,1791100.0],["2001-04-11",17.1748,17.4476,16.6168,17.1438,1557300.0],["2001-04-12",16.8958,17.2058,16.8958,17.0756,1335200.0],["2001-04-16",17.0756,17.2864,16.7966,16.9392,968300.0],["2001-04-17",16.2757,16.4308,15.7053,16.4308,2901000.0],["2001-04-18",16.9888,18.2908,16.8834,18.2908,2386900.0],["2001-04-19",18.08,18.0862,16.9578,17.336,1685200.0],["2001-04-20",15.9657,16.2448,15.8665,16.1207,7836000.0],["2001-04-23",16.1828,16.4308,15.8665,16.4184,3663100.0],["2001-04-24",16.2758,16.3254,15.8417,15.9657,1869600.0],["2001-04-25",16.1208,16.1766,15.5007,15.6371,4066200.0],["2001-04-26",15.6247,15.8231,15.1907,15.6185,2735700.0],["2001-04-27",15.5937,16.1455,15.4387,16.1269,1815400.0],["2001-04-30",16.2819,16.654,16.1951,16.4308,2189500.0],["2001-05-01",16.3688,17.0508,16.3688,17.0198,2499900.0],["2001-05-02",16.8028,17.5034,16.6788,17.4848,1744500.0],["2001-05-03",17.3608,17.4538,16.8028,17.274,1885000.0],["2001-05-04",17.2368,17.5096,16.8338,17.4042,1217300.0],["2001-05-07",17.3918,17.429,17.1314,17.2988,2086000.0],["2001-05-08",17.3918,17.5468,17.2306,17.429,1511400.0],["2001-05-09",17.3794,17.7824,17.3608,17.6708,1075300.0],["2001-05-10",17.7142,17.9498,17.6832,17.8692,635200.0],["2001-05-11",17.9188,17.9188,17.46,17.5716,1060000.0],["2001-05-14",17.6398,17.6708,17.0508,17.2058,1489800.0],["2001-05-15",17.3608,17.6398,17.1314,17.4972,1412200.0],["2001-05-16",17.4228,18.0986,17.2058,17.9932,1552900.0],["2001-05-17",17.9188,18.5388,17.894,18.4148,1748600.0],["2001-05-18",18.4149,18.4149,17.9002,18.049,941800.0],["2001-05-21",18.049,18.4273,17.9808,18.3032,915100.0],["2001-05-22",18.3218,18.4459,17.9808,18.3218,1068400.0],["2001-05-23",18.2288,18.2474,17.832,18.2288,1898600.0],["2001-05-24",18.3466,18.6009,18.0862,18.2908,1029600.0],["2001-05-25",18.297,18.297,17.7018,17.8506,683400.0],["2001-05-29",17.9222,18.1089,17.5488,17.7168,797300.0],["2001-05-30",17.5924,17.8039,17.3372,17.4306,1000600.0],["2001-05-31",17.4617,17.8288,17.2688,17.5675,1177200.0],["2001-06-01",17.4866,17.6422,17.3248,17.5115,395500.0],["2001-06-04",17.5488,17.6297,17.331,17.4181,691500.0],["2001-06-05",17.4243,17.667,17.2688,17.6546,1872500.0],["2001-06-06",17.6546,17.6546,17.0821,17.1505,1017000.0],["2001-06-07",17.1443,17.3746,16.9265,17.0883,955600.0],["2001-06-08",17.051,17.1132,16.6651,16.9763,1142900.0],["2001-06-11",16.9887,16.9887,16.6403,16.7274,1100200.0],["2001-06-12",16.7398,16.7398,16.3104,16.5656,1356800.0],["2001-06-13",16.5594,16.6465,16.3789,16.4536,754800.0],["2001-06-14",16.4909,16.5282,16.1673,16.186,1637300.0],["2001-06-15",16.1175,16.8021,16.1113,16.4287,1790400.0],["2001-06-18",16.4909,16.6465,16.1113,16.4349,688600.0],["2001-06-19",16.4909,16.634,16.3976,16.5033,838000.0],["2001-06-20",16.4971,16.5594,16.242,16.3353,2764100.0],["2001-06-21",16.8021,17.6795,16.7398,17.6733,2299300.0],["2001-06-22",17.7977,17.9844,17.4243,17.7791,1483000.0],["2001-06-25",17.4244,17.9035,17.3621,17.7604,1302100.0],["2001-06-26",17.4243,18.14,17.4243,18.0778,1828700.0],["2001-06-27",18.3578,18.6192,18.2707,18.5196,2086600.0],["2001-06-28",18.5445,18.9179,18.5445,18.7996,1503400.0],["2001-06-29",18.8556,19.117,18.7125,19.1046,1332700.0],["2001-07-02",19.1046,19.2228,18.8867,19.1046,1807200.0],["2001-07-03",19.0112,19.1046,18.7934,19.0983,1130200.0],["2001-07-05",18.949,19.0797,18.7934,18.8805,613000.0],["2001-07-06",18.7934,18.7934,18.2396,18.2956,1217300.0],["2001-07-09",18.0902,18.6067,18.0529,18.5258,801800.0],["2001-07-10",18.3702,18.7374,18.3702,18.5134,1063800.0],["2001-07-11",18.5071,18.6254,18.2022,18.5383,905700.0],["2001-07-12",18.4823,18.7934,18.2893,18.6689,1618800.0],["2001-07-13",18.5756,19.285,18.4885,19.1481,1546700.0],["2001-07-16",19.2912,19.3846,19.1045,19.1357,1804900.0],["2001-07-17",19.1979,19.8015,19.1046,19.6397,2703500.0],["2001-07-18",19.6024,19.6957,19.2912,19.4406,858000.0],["2001-07-19",19.758,20.1002,19.758,20.1002,1491400.0],["2001-07-20",20.1313,20.1749,19.7393,19.7766,871700.0],["2001-07-23",19.6211,19.8513,19.4157,19.4593,729100.0],["2001-07-24",19.4779,19.6708,18.9801,19.0423,1224900.0],["2001-07-25",19.5402,20.3616,19.5028,20.2247,2101600.0],["2001-07-26",19.9135,20.9963,19.7891,20.9714,2573700.0],["2001-07-27",20.9714,20.9714,20.2309,20.5296,1378400.0],["2001-07-30",20.5358,20.9715,20.4114,20.8719,1120600.0],["2001-07-31",20.8719,20.9714,20.4861,20.7848,938600.0],["2001-08-01",20.6603,20.7288,20.3865,20.4238,1071000.0],["2001-08-02",20.4425,20.8034,20.4425,20.623,1057000.0],["2001-08-03",20.5358,20.5358,20.3305,20.3803,868100.0],["2001-08-06",20.318,20.3803,19.8575,20.0131,733800.0],["2001-08-07",20.0069,20.2247,19.7268,19.7642,959200.0],["2001-08-08",19.4779,19.7642,19.4095,19.4779,1795400.0],["2001-08-09",19.4779,19.5402,18.9179,19.2912,1032500.0],["2001-08-10",19.4468,19.7766,19.1357,19.6957,728500.0],["2001-08-13",19.5713,19.8389,19.3846,19.4219,651500.0],["2001-08-14",19.2912,19.6024,19.1357,19.1854,457600.0],["2001-08-15",19.1855,19.4593,18.949,18.9552,621400.0],["2001-08-16",18.9801,19.4281,18.7996,18.9863,1090600.0],["2001-08-17",18.8245,19.2104,18.6067,18.6129,981000.0],["2001-08-20",18.6441,18.9739,18.6067,18.893,698500.0],["2001-08-21",18.9179,19.4468,18.8307,19.0174,861500.0],["2001-08-22",18.9801,19.4468,18.9179,19.3037,1469200.0],["2001-08-23",19.4779,20.3056,19.2975,20.2434,2019500.0],["2001-08-24",20.4114,20.6603,20.3491,20.5358,2086300.0],["2001-08-27",20.5358,20.8781,20.5358,20.6914,1655600.0],["2001-08-28",20.6914,20.6914,19.8264,19.8389,1279500.0],["2001-08-29",20.2291,20.2291,19.6984,19.7671,1621400.0],["2001-08-30",19.792,19.9169,19.1677,19.4299,1520500.0],["2001-08-31",19.2926,19.8233,19.1677,19.5298,1012100.0],["2001-09-04",19.1989,19.6484,19.1989,19.2613,1170000.0],["2001-09-05",19.355,19.5298,18.9055,19.1177,982700.0],["2001-09-06",19.0428,19.2613,18.8867,19.0178,1179400.0],["2001-09-07",18.8867,18.893,18.0126,18.1375,2271000.0],["2001-09-10",17.8253,18.2998,17.7941,17.8066,1468900.0],["2001-09-17",10.614,12.6182,10.5828,12.1312,16214200.0],["2001-09-18",12.1312,12.612,12.0376,12.2186,7512000.0],["2001-09-19",12.2061,12.5558,11.3633,12.0188,6603900.0],["2001-09-20",11.3945,11.7379,11.151,11.2696,6083800.0],["2001-09-21",10.7701,11.9814,10.614,11.9002,5541200.0],["2001-09-24",12.3622,12.7993,12.2998,12.7119,3848700.0],["2001-09-25",12.7368,13.2176,12.4871,12.9429,4132900.0],["2001-09-26",13.7358,14.4226,13.5735,13.6796,5983200.0],["2001-09-27",13.6796,13.7358,13.1739,13.7358,2352100.0],["2001-09-28",13.7358,13.9231,13.0615,13.7483,2966800.0],["2001-10-01",13.7545,13.8981,13.2363,13.4548,2067300.0],["2001-10-02",13.4236,13.9231,13.33,13.9231,1882100.0],["2001-10-03",13.3612,14.9096,13.3612,14.8097,3185100.0],["2001-10-04",14.7972,14.9783,14.3539,14.4663,2512400.0],["2001-10-05",14.4538,14.6848,14.073,14.6848,2063500.0],["2001-10-08",14.6911,14.6911,13.4923,13.7545,1811000.0],["2001-10-09",13.7545,13.7545,13.3487,13.3612,1883400.0],["2001-10-10",13.049,14.1416,13.049,13.9543,2858500.0],["2001-10-11",13.9855,14.5287,13.9793,14.3601,2085800.0],["2001-10-12",14.3602,14.6349,14.0168,14.5475,1709200.0],["2001-10-15",14.535,14.5412,14.1042,14.1666,1580600.0],["2001-10-16",14.0105,14.1541,13.9106,14.0168,1345200.0],["2001-10-17",14.3602,14.3602,13.2988,13.2988,2013200.0],["2001-10-18",13.2363,13.3612,13.1114,13.255,1600900.0],["2001-10-19",12.4871,13.0178,12.3622,12.8679,8300500.0],["2001-10-22",12.8617,13.2176,12.7993,13.1114,2998500.0],["2001-10-23",13.4236,13.4861,13.0116,13.0927,2511700.0],["2001-10-24",13.1739,13.2176,12.8929,12.9554,2139400.0],["2001-10-25",12.7993,13.4111,12.7368,13.3237,2478900.0],["2001-10-26",13.33,13.3549,13.1114,13.1989,1097000.0],["2001-10-29",13.1302,13.2301,12.9866,12.9866,1386800.0],["2001-10-30",13.2363,13.5797,13.1177,13.4299,3083900.0],["2001-10-31",13.7358,13.767,13.4861,13.5984,1908000.0],["2001-11-01",13.7358,14.2041,13.4861,14.1416,1799700.0],["2001-11-02",14.2353,14.8971,14.1416,14.716,2295400.0],["2001-11-05",14.7348,15.203,14.7348,14.9471,1816500.0],["2001-11-06",14.9845,15.2967,14.7348,15.2218,1891700.0],["2001-11-07",14.8909,15.1406,14.8284,14.9096,1293500.0],["2001-11-08",14.9096,15.6588,14.9096,15.1094,1809100.0],["2001-11-09",15.2343,15.2343,14.9033,15.0782,1274600.0],["2001-11-12",14.9533,15.0594,13.742,14.9845,3652700.0],["2001-11-13",15.2967,15.765,15.1718,15.7025,1783100.0],["2001-11-14",15.8274,15.921,15.3903,15.5152,1303900.0],["2001-11-15",15.6713,15.921,15.5776,15.8586,2611700.0],["2001-11-16",15.921,16.0459,15.6151,15.9897,2603700.0],["2001-11-19",16.0459,16.3206,15.7962,16.3019,1688900.0],["2001-11-20",16.3019,16.6016,16.0209,16.1708,1871300.0],["2001-11-21",16.1708,16.1708,15.5152,15.7462,1852000.0],["2001-11-23",15.9023,15.9523,15.6089,15.9148,632000.0],["2001-11-26",16.0709,16.2332,15.971,16.1708,1436200.0],["2001-11-27",16.177,16.2644,15.8898,16.1833,1212700.0],["2001-11-28",16.1801,16.1801,15.9231,15.967,1112200.0],["2001-11-29",15.9858,16.0986,15.6535,16.0297,1542200.0],["2001-11-30",16.0485,16.4434,15.8918,16.3682,1787800.0],["2001-12-03",16.3431,16.5187,16.1425,16.4497,1587800.0],["2001-12-04",16.4873,16.5187,16.2679,16.456,1469800.0],["2001-12-05",16.4873,17.0641,16.4685,17.0641,1453200.0],["2001-12-06",17.1769,17.4277,16.9261,17.3085,1449400.0],["2001-12-07",17.3211,17.4277,17.1205,17.3462,1015200.0],["2001-12-10",17.365,17.5342,16.8446,16.9261,1578300.0],["2001-12-11",16.9261,17.0766,16.644,16.6691,2039500.0],["2001-12-12",16.6754,16.8008,16.4685,16.644,1726200.0],["2001-12-13",16.7694,16.9888,16.4246,16.7631,1126700.0],["2001-12-14",16.8008,17.1581,16.8008,17.1142,1481700.0],["2001-12-17",16.8697,17.0829,16.6315,16.8196,1697400.0],["2001-12-18",16.8258,17.0891,16.7945,17.0641,1445500.0],["2001-12-19",17.0641,17.2772,16.8008,17.1581,1144700.0],["2001-12-20",17.1581,17.4527,17.1581,17.3273,1769000.0],["2001-12-21",17.3336,17.3336,17.1769,17.3211,2278600.0],["2001-12-24",17.3336,17.4026,17.2772,17.3023,384200.0],["2001-12-26",17.1769,17.459,17.1769,17.3524,773900.0],["2001-12-27",17.3587,17.5342,17.1769,17.5342,528000.0],["2001-12-28",17.553,17.8289,17.4903,17.7286,740200.0],["2001-12-31",17.5718,17.7599,17.5217,17.6032,821500.0],["2002-01-02",17.4465,17.459,17.0515,17.3336,965100.0],["2002-01-03",17.3023,17.4214,17.2396,17.3211,1197300.0],["2002-01-04",17.3023,17.9417,17.2396,17.8289,1287600.0],["2002-01-07",17.6471,17.7725,17.3023,17.6345,1041200.0],["2002-01-08",17.4778,17.5217,17.0891,17.2208,2015800.0],["2002-01-09",17.1581,17.2709,16.6503,16.7193,1453700.0],["2002-01-10",16.7193,17.1894,16.6252,17.1017,825700.0],["2002-01-11",17.0829,17.1643,16.6942,16.6942,1209800.0],["2002-01-14",16.6754,16.7694,16.2491,16.4058,1943600.0],["2002-01-15",16.4058,16.5625,15.9607,16.3055,2270300.0],["2002-01-16",16.2679,16.4184,16.2428,16.3369,3842300.0],["2002-01-17",16.2366,16.5876,15.8918,16.5876,2385700.0],["2002-01-18",16.4309,16.6754,16.3055,16.3306,1953600.0],["2002-01-22",16.3243,16.3619,15.9795,16.1237,1998600.0],["2002-01-23",16.1237,16.3306,15.9231,16.3306,1570000.0],["2002-01-24",16.2428,16.5312,16.2366,16.5312,1446100.0],["2002-01-25",16.5312,17.39,16.4372,16.9637,2051700.0],["2002-01-28",16.9261,17.0829,16.8572,16.9637,1062000.0],["2002-01-29",17.1205,17.2647,16.8635,16.9575,1430300.0],["2002-01-30",16.9261,16.9888,16.318,16.6503,2959400.0],["2002-01-31",16.6503,16.9826,16.55,16.9512,1494400.0],["2002-02-01",17.0202,17.0766,16.7757,16.8509,1120000.0],["2002-02-04",16.8008,16.8008,16.3055,16.3369,788000.0],["2002-02-05",16.4622,16.5939,16.1864,16.4748,983000.0],["2002-02-06",16.3306,16.4246,16.0171,16.2115,1075400.0],["2002-02-07",16.4873,16.4873,15.8165,16.0924,1694600.0],["2002-02-08",15.9858,16.7381,15.9858,16.6879,1655900.0],["2002-02-11",16.644,16.644,15.7037,16.3557,2083600.0],["2002-02-12",16.1739,16.1739,15.71,16.0171,2305700.0],["2002-02-13",16.2992,16.6754,16.2366,16.6002,1753100.0],["2002-02-14",16.6754,16.7569,16.4748,16.5688,876000.0],["2002-02-15",16.456,16.4622,15.9795,16.0485,1630400.0],["2002-02-19",15.9858,16.0924,15.7915,15.7915,1116700.0],["2002-02-20",15.7977,16.224,15.7852,16.1363,1428700.0],["2002-02-21",16.1425,16.4121,16.0485,16.0986,1491500.0],["2002-02-22",16.0485,16.3619,15.967,16.2554,1311600.0],["2002-02-25",16.2491,16.4622,16.1488,16.3807,1867900.0],["2002-02-26",16.4909,16.749,16.2643,16.7175,1116700.0],["2002-02-27",16.8748,16.9818,16.5224,16.7867,942700.0],["2002-02-28",17.1518,17.5294,17.1203,17.177,2315000.0],["2002-03-01",17.2462,17.712,17.2462,17.712,1898100.0],["2002-03-04",17.7434,18.0959,17.5609,18.0833,1975100.0],["2002-03-05",18.1274,18.505,17.9134,18.3099,1846800.0],["2002-03-06",18.3162,18.8764,18.2973,18.7694,2297700.0],["2002-03-07",18.8764,19.2037,18.568,19.1408,3328600.0],["2002-03-08",19.4492,19.8268,19.3233,19.808,3067000.0],["2002-03-11",19.6002,19.808,19.4177,19.808,1724100.0],["2002-03-12",19.5625,19.638,19.1848,19.3799,2236400.0],["2002-03-13",19.3233,19.5373,19.1974,19.5121,1757400.0],["2002-03-14",19.5121,19.6128,19.2981,19.4429,850000.0],["2002-03-15",20.1353,20.6136,20.1353,20.5758,3822700.0],["2002-03-18",20.601,20.8024,20.2989,20.7017,1220100.0],["2002-03-19",20.9913,20.9976,20.3933,20.5129,1570600.0],["2002-03-20",20.2926,21.1423,20.2926,20.4877,2958600.0],["2002-03-21",20.494,20.6451,20.0471,20.3052,2775400.0],["2002-03-22",20.4059,20.6451,20.2297,20.3304,1382800.0],["2002-03-25",20.4563,20.9283,19.8709,19.9527,1815000.0],["2002-03-26",20.1415,20.3178,19.8709,20.173,2599700.0],["2002-03-27",20.173,20.6136,20.0283,20.5381,1359600.0],["2002-03-28",20.5381,20.8528,20.4563,20.5507,1229700.0],["2002-04-01",20.4248,20.4626,20.0157,20.4185,1352000.0],["2002-04-02",20.0786,20.2674,19.8898,20.0345,1690200.0],["2002-04-03",19.8772,19.8898,19.6254,19.6884,1440100.0],["2002-04-04",19.6695,19.6695,19.424,19.5121,2080900.0],["2002-04-05",19.5121,19.638,19.3548,19.5814,1489000.0],["2002-04-08",19.5058,19.6632,19.2289,19.6317,1643200.0],["2002-04-09",19.9212,20.0786,19.8583,19.959,1953300.0],["2002-04-10",20.1164,20.7521,19.9653,20.7521,4568300.0],["2002-04-11",20.7521,20.7521,20.2863,20.3933,2401800.0],["2002-04-12",20.3933,20.5003,20.2674,20.4185,2221700.0],["2002-04-15",20.4563,20.6073,20.2045,20.343,1530000.0],["2002-04-16",20.3618,20.6325,20.3618,20.5821,1042800.0],["2002-04-17",20.3304,20.5947,20.2108,20.5633,1384600.0],["2002-04-18",20.5696,20.771,19.9338,20.1415,1653000.0],["2002-04-19",20.1415,20.2989,20.0094,20.2234,1440300.0],["2002-04-22",19.9842,20.2926,19.959,20.1415,856300.0],["2002-04-23",20.1352,20.3304,19.8268,20.3304,1269900.0],["2002-04-24",20.4563,20.7269,20.236,20.5381,1517400.0],["2002-04-25",20.3807,20.5192,20.1164,20.5066,1170000.0],["2002-04-26",20.4311,20.6325,20.1982,20.236,943900.0],["2002-04-29",20.2989,20.3807,20.1416,20.2108,1494400.0],["2002-04-30",20.2108,21.0731,20.2108,20.9661,2656500.0],["2002-05-01",21.0857,21.8032,20.9976,21.7655,3191500.0],["2002-05-02",21.7655,21.7655,21.0542,21.1738,1704500.0],["2002-05-03",21.0857,21.2556,20.8213,20.9913,1215500.0],["2002-05-06",20.7773,20.9598,20.4877,20.4877,939500.0],["2002-05-07",20.5507,20.771,19.7639,19.8583,2632700.0],["2002-05-08",20.0786,20.4437,20.0094,20.0157,2214300.0],["2002-05-09",19.9842,20.3304,19.8583,19.8646,1304500.0],["2002-05-10",19.8268,19.8709,19.3233,19.4681,1567900.0],["2002-05-13",19.4366,20.0975,19.3548,20.0534,1237600.0],["2002-05-14",20.2045,20.4437,20.0094,20.3618,938900.0],["2002-05-15",20.2045,20.6136,20.129,20.5318,1405100.0],["2002-05-16",20.4437,20.8843,20.4059,20.7143,1080100.0],["2002-05-17",20.6514,20.708,20.4311,20.5696,869700.0],["2002-05-20",20.4122,20.4248,20.0723,20.0723,1050700.0],["2002-05-21",20.3933,20.4563,20.0157,20.022,1316600.0],["2002-05-22",19.9779,19.9779,19.4492,19.7324,1525300.0],["2002-05-23",19.6695,19.8205,19.4177,19.6884,1277000.0],["2002-05-24",19.638,19.8268,19.4807,19.4807,907500.0],["2002-05-28",19.701,19.701,19.3044,19.3611,692900.0],["2002-05-29",19.3895,19.5221,19.2632,19.3326,1326400.0],["2002-05-30",19.2632,19.421,18.8274,19.0295,1560600.0],["2002-05-31",19.2,19.4968,19.1684,19.2,1538700.0],["2002-06-03",19.3579,19.5158,18.5305,18.5369,1401000.0],["2002-06-04",18.5684,18.8653,18.4863,18.5684,1444600.0],["2002-06-05",18.5684,18.8274,18.4863,18.7326,900000.0],["2002-06-06",18.6632,18.8211,18.4042,18.4863,1428300.0],["2002-06-07",18.4926,18.7769,18.3284,18.6505,944000.0],["2002-06-10",18.7895,19.1053,18.7516,18.8526,1032200.0],["2002-06-11",18.8842,19.2442,18.5621,18.5937,1317600.0],["2002-06-12",18.6758,18.7453,18.1642,18.2842,1731500.0],["2002-06-13",18.2842,18.3474,18.1011,18.2084,820100.0],["2002-06-14",18.1895,18.1895,17.6842,17.9684,1611300.0],["2002-06-17",18.1579,18.5053,18.1326,18.4358,1879300.0],["2002-06-18",18.4484,18.5368,18.3474,18.3663,2165200.0],["2002-06-19",18.2526,18.8526,18.2084,18.5937,2501600.0],["2002-06-20",18.6316,18.8653,18.3853,18.4421,1782500.0],["2002-06-21",17.8105,18.5811,17.8105,18.3221,2776700.0],["2002-06-24",18.3789,18.3916,17.7789,18.0,1724200.0],["2002-06-25",18.0,18.2274,17.5895,17.5958,2267200.0],["2002-06-26",17.5642,17.6463,16.9958,17.3369,1797200.0],["2002-06-27",17.4632,17.6779,17.0084,17.4947,3702500.0],["2002-06-28",17.5263,17.6842,17.4316,17.4884,2342300.0],["2002-07-01",17.4316,17.5642,17.1158,17.1221,1813100.0],["2002-07-02",17.1221,17.1221,16.5474,16.8758,1332400.0],["2002-07-03",16.8758,17.3432,16.7684,17.1474,1544700.0],["2002-07-05",17.3053,17.8674,17.2421,17.8232,745000.0],["2002-07-08",17.8737,17.9684,17.659,17.779,2018500.0],["2002-07-09",17.6211,18.0884,17.5263,17.6084,1969400.0],["2002-07-10",17.7663,17.779,16.8632,16.8632,2612100.0],["2002-07-11",16.8,17.1411,16.5537,17.0653,1982300.0],["2002-07-12",17.0211,17.5011,16.9263,17.1347,1733500.0],["2002-07-15",16.9895,17.0526,16.1053,16.68,2583400.0],["2002-07-16",16.6863,16.9768,16.2568,16.6105,2093800.0],["2002-07-17",17.2105,17.3369,16.4211,16.6042,1623600.0],["2002-07-18",16.5979,16.9516,16.5474,16.5537,1781700.0],["2002-07-19",16.5474,16.5474,15.8968,15.9284,1754500.0],["2002-07-22",15.9221,15.9474,14.9684,15.2211,2937200.0],["2002-07-23",15.1579,15.5368,14.7789,14.9116,2599600.0],["2002-07-24",14.6842,16.1305,14.4063,16.1053,4328400.0],["2002-07-25",15.9474,16.2947,15.3284,15.8842,2467800.0],["2002-07-26",15.8526,16.2821,15.6632,15.8084,1915800.0],["2002-07-29",16.1053,17.0211,16.0421,16.8947,1607400.0],["2002-07-30",16.8947,17.2042,16.56,16.9579,1564300.0],["2002-07-31",16.9579,17.1095,16.4211,16.7368,2032100.0],["2002-08-01",16.6105,16.8,16.2063,16.2316,1732700.0],["2002-08-02",16.2316,16.2316,15.0632,15.12,3079500.0],["2002-08-05",15.12,15.2211,14.7032,14.8358,2126500.0],["2002-08-06",15.1579,15.5684,15.0695,15.36,1595500.0],["2002-08-07",15.6632,15.6632,14.9811,15.4358,1298200.0],["2002-08-08",15.3726,16.0737,15.1579,15.9411,1604900.0],["2002-08-09",15.979,16.0926,15.6,15.7579,1369600.0],["2002-08-12",15.6,15.9789,15.4421,15.9789,1134700.0],["2002-08-13",15.8211,16.0421,15.48,15.48,1540100.0],["2002-08-14",15.48,15.8842,15.0316,15.7642,2265300.0],["2002-08-15",15.7895,16.2947,15.7832,16.2632,1895000.0],["2002-08-16",16.2569,16.5095,16.0105,16.1684,1617800.0],["2002-08-19",16.1684,16.7621,16.1369,16.699,2081700.0],["2002-08-20",16.4842,16.5411,16.2,16.2758,1733700.0],["2002-08-21",16.4147,16.5474,16.2505,16.4211,1767100.0],["2002-08-22",16.4211,16.9011,16.2947,16.8695,1575400.0],["2002-08-23",16.7116,16.7874,16.5095,16.6674,1506400.0],["2002-08-26",16.7053,16.7368,16.4274,16.6421,964500.0],["2002-08-27",16.9263,16.9453,16.2884,16.3579,1618800.0],["2002-08-28",16.1708,16.2977,15.6191,15.8538,2055400.0],["2002-08-29",15.6318,15.6952,15.3845,15.4479,2069400.0],["2002-08-30",15.3845,15.7269,15.3337,15.5176,1184600.0],["2002-09-03",15.3972,15.3972,14.7567,14.8074,1865500.0],["2002-09-04",14.8137,15.3464,14.7694,15.2196,1623200.0],["2002-09-05",14.8455,15.0611,14.7503,14.9025,2627200.0],["2002-09-06",15.0294,15.3845,14.9152,15.3464,3523100.0],["2002-09-09",15.2196,15.4796,14.9342,15.4162,2687100.0],["2002-09-10",15.6635,16.0503,15.4416,15.9806,3139400.0],["2002-09-11",16.1708,16.2596,16.1391,16.2342,3034100.0],["2002-09-12",16.1391,16.1455,15.4733,15.7459,5141900.0],["2002-09-13",15.505,16.1201,15.2196,16.1201,3631100.0],["2002-09-16",15.9933,16.1391,15.6952,16.1201,3309700.0],["2002-09-17",16.2025,16.304,15.7206,15.7903,3001600.0],["2002-09-18",15.7903,15.8791,15.4796,15.6952,2251100.0],["2002-09-19",15.6889,15.6889,14.744,14.7757,3358200.0],["2002-09-20",15.5367,16.0059,15.3211,15.9679,5822000.0],["2002-09-23",15.9742,16.3103,15.9172,16.2977,3699500.0],["2002-09-24",15.8855,15.9806,15.524,15.5367,4452900.0],["2002-09-25",15.6952,16.1772,15.4733,16.1074,3584600.0],["2002-09-26",16.1074,16.2977,15.8094,16.2342,4784300.0],["2002-09-27",16.1708,16.3611,15.9996,16.2342,2394600.0],["2002-09-30",15.8538,16.1708,15.6255,15.9172,2618600.0],["2002-10-01",15.8855,16.0059,15.5811,15.9235,3336200.0],["2002-10-02",15.9235,16.044,15.3591,15.4098,2838300.0],["2002-10-03",15.3781,15.822,15.2957,15.302,2086800.0],["2002-10-04",15.4606,15.6191,14.9596,15.0167,1997400.0],["2002-10-07",15.0167,15.023,13.9957,14.1416,4565400.0],["2002-10-08",14.1415,15.2576,14.1415,15.0864,4827100.0],["2002-10-09",14.744,14.8328,14.4713,14.503,4617200.0],["2002-10-10",14.4967,14.6425,14.2811,14.5347,3886000.0],["2002-10-11",14.9659,15.5176,14.6806,15.5176,4019100.0],["2002-10-14",15.1562,15.3464,14.9533,15.2006,1941800.0],["2002-10-15",15.4099,15.524,15.2006,15.4035,4365600.0],["2002-10-16",15.4035,15.5113,15.023,15.245,1818100.0],["2002-10-17",15.4733,15.6381,15.2386,15.4796,2136700.0],["2002-10-18",15.4859,15.6381,15.1562,15.5874,2023800.0],["2002-10-21",15.5874,16.1645,15.3655,16.0884,2147500.0],["2002-10-22",16.0947,16.2342,15.7142,15.9806,1859200.0],["2002-10-23",16.1391,16.4942,15.8094,16.4879,3758000.0],["2002-10-24",16.4879,16.4879,16.1391,16.2723,3142600.0],["2002-10-25",16.2723,17.3313,16.1264,17.3313,7140900.0],["2002-10-28",17.3694,17.4074,16.8747,16.9001,4636900.0],["2002-10-29",17.1538,17.2806,16.8177,17.0333,3373300.0],["2002-10-30",17.1221,17.1221,16.7669,16.8938,2145700.0],["2002-10-31",16.8938,17.0079,16.4879,16.564,1958600.0],["2002-11-01",16.6147,17.1855,16.5323,17.1791,2926400.0],["2002-11-04",17.9655,18.365,17.8386,18.0543,4284700.0],["2002-11-05",18.1621,18.5552,17.9845,18.5299,3223400.0],["2002-11-06",18.5362,18.885,18.1621,18.8723,3506400.0],["2002-11-07",18.7391,18.7455,18.0289,18.2762,1979400.0],["2002-11-08",18.2825,18.644,18.2825,18.4791,1600400.0],["2002-11-11",18.4728,18.4728,17.9464,17.9591,1516900.0],["2002-11-12",17.9274,18.3713,17.9274,18.0606,1863400.0],["2002-11-13",18.0416,18.4982,17.7372,18.2508,1563000.0],["2002-11-14",18.2635,18.6694,18.2635,18.3206,1532700.0],["2002-11-15",18.2952,18.7391,18.1684,18.6377,1695700.0],["2002-11-18",18.6123,18.644,18.124,18.2508,3005700.0],["2002-11-19",17.9782,17.9845,17.5216,17.7816,3122000.0],["2002-11-20",17.4391,17.7562,17.1538,17.6484,5030900.0],["2002-11-21",17.7562,18.4474,17.6928,18.4474,2802900.0],["2002-11-22",18.3903,18.4918,18.2064,18.2064,1885100.0],["2002-11-25",18.2128,18.3586,17.8386,17.9908,1909600.0],["2002-11-26",17.663,17.7903,17.3193,17.3957,3242500.0],["2002-11-27",17.3957,18.0195,17.2811,17.9877,1922600.0],["2002-11-29",17.8476,17.9749,17.6949,17.854,920100.0],["2002-12-02",17.854,17.9176,17.5676,17.6058,2367300.0],["2002-12-03",17.6121,17.6121,16.7783,17.122,5022300.0],["2002-12-04",17.122,17.5612,16.8038,17.3766,3636100.0],["2002-12-05",17.5039,17.5676,17.052,17.052,2377400.0],["2002-12-06",16.8547,17.2875,16.7656,17.1666,2561500.0],["2002-12-09",17.1666,17.1666,16.5619,16.5619,1892700.0],["2002-12-10",16.5683,16.7656,16.39,16.7083,2017700.0],["2002-12-11",16.7719,16.9374,16.6001,16.8038,1107000.0],["2002-12-12",16.8292,16.8292,16.4855,16.7847,1818400.0],["2002-12-13",16.6574,16.7401,16.4855,16.5237,1407400.0],["2002-12-16",16.4664,16.9374,16.39,16.8419,1893800.0],["2002-12-17",16.8483,16.8483,16.5046,16.7465,1436100.0],["2002-12-18",16.7401,16.8547,16.2564,16.8547,2727100.0],["2002-12-19",16.5492,16.6574,16.1036,16.2118,3370700.0],["2002-12-20",16.2182,16.3327,15.7344,16.2691,5338800.0],["2002-12-23",16.1672,16.1736,15.779,15.9572,3587000.0],["2002-12-24",15.9126,16.1227,15.8808,15.989,1005600.0],["2002-12-26",15.989,16.2564,15.9699,15.989,582700.0],["2002-12-27",15.9763,16.0209,15.6071,15.6326,998600.0],["2002-12-30",15.6326,15.8172,15.6008,15.7663,3106800.0],["2002-12-31",15.7535,16.0336,15.6262,15.8808,1392600.0],["2003-01-02",15.8872,16.32,15.849,16.3136,3415200.0],["2003-01-03",16.2309,16.6128,16.1482,16.581,2106800.0],["2003-01-06",16.581,16.581,16.18,16.3964,2035800.0],["2003-01-07",16.4028,16.5364,16.3391,16.4028,2153300.0],["2003-01-08",16.0399,16.1736,15.9063,16.0145,3688500.0],["2003-01-09",15.9127,16.1036,15.8554,15.8554,4872200.0],["2003-01-10",15.8617,16.0399,15.8235,15.8808,4306400.0],["2003-01-13",15.8617,16.0272,15.8172,15.849,2544100.0],["2003-01-14",15.8426,16.0208,15.8108,15.9063,2748800.0],["2003-01-15",15.658,15.9445,15.6008,15.8808,4053500.0],["2003-01-16",15.9126,16.1036,15.849,16.0272,3671700.0],["2003-01-17",16.0272,16.1991,15.9445,16.0018,1897100.0],["2003-01-21",16.0399,16.0972,15.5944,15.6262,2094700.0],["2003-01-22",15.5944,15.7344,15.4607,15.5371,2560900.0],["2003-01-23",15.5689,15.7408,15.4989,15.5435,2199900.0],["2003-01-24",15.5307,15.5944,15.3716,15.5944,2893000.0],["2003-01-27",15.588,15.6071,15.3525,15.4034,2364100.0],["2003-01-28",15.4098,15.4289,15.2189,15.3716,1898100.0],["2003-01-29",15.2125,15.518,14.8942,15.4034,4046300.0],["2003-01-30",15.2761,15.3652,14.977,14.977,2242700.0],["2003-01-31",14.8942,15.3398,14.8942,15.3398,3196500.0],["2003-02-03",15.3398,15.5244,15.1807,15.4034,2341600.0],["2003-02-04",15.2761,15.2825,14.856,14.8942,2135400.0],["2003-02-05",15.0024,15.1488,14.7924,14.8624,1956300.0],["2003-02-06",14.7033,14.8751,14.6715,14.7542,1488300.0],["2003-02-07",14.7542,14.856,14.6142,14.6269,1666400.0],["2003-02-10",14.6269,14.6396,14.3532,14.5951,2571600.0],["2003-02-11",14.5951,14.786,14.5123,14.5887,2310500.0],["2003-02-12",14.5951,14.7351,14.3468,14.5442,2361900.0],["2003-02-13",14.455,14.4614,13.9458,14.0604,3869700.0],["2003-02-14",14.0668,14.8497,14.0668,14.7988,2919800.0],["2003-02-18",14.9388,15.0852,14.6715,14.977,4311700.0],["2003-02-19",14.8179,14.8624,14.6396,14.7924,3087700.0],["2003-02-20",14.7924,15.2634,14.7924,15.0661,3982000.0],["2003-02-21",15.0597,15.2761,14.8942,15.1807,3647200.0],["2003-02-24",15.0534,15.0597,14.576,14.6015,2444500.0],["2003-02-25",14.1877,14.576,13.9077,14.5696,4754900.0],["2003-02-26",14.4833,14.4833,14.1316,14.1892,3131600.0],["2003-02-27",14.1892,14.3874,13.9781,14.3042,2914300.0],["2003-02-28",14.4449,14.7007,14.3938,14.6879,2206000.0],["2003-03-03",14.7135,14.7519,14.3938,14.3938,2127100.0],["2003-03-04",14.349,14.381,13.9973,14.0357,2026500.0],["2003-03-05",13.8439,13.9973,13.6201,13.9909,4013100.0],["2003-03-06",13.6776,13.7671,13.505,13.6712,3497700.0],["2003-03-07",13.6712,14.0037,13.5113,13.9781,3489500.0],["2003-03-10",13.8183,13.8247,13.5305,13.5689,2693700.0],["2003-03-11",13.5689,13.6648,13.2812,13.3131,2027300.0],["2003-03-12",13.1724,13.3003,13.0062,13.2684,3058400.0],["2003-03-13",13.4346,14.138,13.4346,14.1124,2555300.0],["2003-03-14",14.106,14.2595,14.0293,14.1636,3352400.0],["2003-03-17",14.1636,15.0012,13.7479,14.9948,4646300.0],["2003-03-18",14.9948,15.2826,14.771,15.2826,4714600.0],["2003-03-19",15.6663,15.7238,15.4105,15.6343,7751500.0],["2003-03-20",15.4808,15.9156,15.2186,15.7878,4261800.0],["2003-03-21",15.8197,17.2265,15.8197,17.105,7606200.0],["2003-03-24",16.4656,16.472,15.9412,15.986,5289100.0],["2003-03-25",15.9668,16.1714,15.7622,16.0755,4794100.0],["2003-03-26",15.922,15.9924,15.7813,15.8581,2395200.0],["2003-03-27",15.7302,15.9732,15.6023,15.922,2588400.0],["2003-03-28",15.7622,15.8133,15.6599,15.679,2160700.0],["2003-03-31",15.4105,15.5384,15.2506,15.4169,2659600.0],["2003-04-01",15.3338,15.5064,15.1355,15.2314,3828600.0],["2003-04-02",15.5384,16.2417,15.5192,16.1522,4854200.0],["2003-04-03",16.3121,16.4975,16.1842,16.2737,3090800.0],["2003-04-04",16.3505,16.5167,16.229,16.2417,3401400.0],["2003-04-07",16.7853,17.105,16.7853,16.8173,5053500.0],["2003-04-08",16.8172,16.8172,16.5167,16.5934,3010000.0],["2003-04-09",16.5998,16.7213,16.2481,16.2545,2718500.0],["2003-04-10",16.2609,16.2737,15.8965,16.2162,1834900.0],["2003-04-11",16.2162,16.2162,15.8133,15.9924,3799800.0],["2003-04-14",15.9988,16.619,15.9732,16.5295,2661300.0],["2003-04-15",16.5231,16.9387,16.4975,16.9324,3884600.0],["2003-04-16",16.9132,17.073,16.5423,16.6318,3480800.0],["2003-04-17",16.6574,17.316,16.6574,17.2712,6131400.0],["2003-04-21",17.105,17.3288,17.041,17.0794,2325300.0],["2003-04-22",17.0858,17.6613,17.0027,17.5974,3733300.0],["2003-04-23",17.4567,17.5206,17.2009,17.4503,9335200.0],["2003-04-24",17.4567,17.4567,17.0347,17.2329,3584700.0],["2003-04-25",17.105,17.105,16.7405,16.7469,5122900.0],["2003-04-28",16.7469,17.348,16.7405,17.3416,2844900.0],["2003-04-29",17.3608,17.7444,17.3096,17.7125,3942300.0],["2003-04-30",17.7125,17.7956,17.5846,17.6421,2642700.0],["2003-05-01",17.6421,17.7253,17.3608,17.6869,2518300.0],["2003-05-02",17.6165,18.2112,17.6165,18.2048,2707900.0],["2003-05-05",18.2176,18.2176,17.9427,18.013,1817500.0],["2003-05-06",18.256,18.5118,18.2368,18.3903,5268700.0],["2003-05-07",18.3519,18.678,18.3008,18.435,2908000.0],["2003-05-08",18.2432,18.4414,18.0642,18.1729,2650400.0],["2003-05-09",18.1984,18.5821,18.0961,18.3839,3076300.0],["2003-05-12",18.4798,18.8443,18.3007,18.7228,2672600.0],["2003-05-13",18.6716,18.9146,18.6396,18.6588,3469200.0],["2003-05-14",18.6716,18.8315,18.5181,18.5565,2169200.0],["2003-05-15",18.9785,19.1832,18.889,18.9977,3007000.0],["2003-05-16",19.0233,19.3814,18.9913,18.9913,4328000.0],["2003-05-19",18.8315,18.9402,18.6205,18.6205,4055600.0],["2003-05-20",18.7675,19.0105,18.3007,18.499,3575900.0],["2003-05-21",18.5792,18.7075,18.2904,18.3225,3439700.0],["2003-05-22",18.4123,18.6755,18.3289,18.5664,3427100.0],["2003-05-23",18.5984,18.6177,18.3738,18.5343,2171400.0],["2003-05-27",18.3867,18.7974,18.3867,18.7076,3823600.0],["2003-05-28",18.9322,19.2017,18.8487,19.2017,2905600.0],["2003-05-29",19.2531,19.5739,19.2017,19.3044,2749700.0],["2003-05-30",19.3814,19.728,19.375,19.6381,2080800.0],["2003-06-02",19.7344,20.2478,19.6702,19.9718,3268700.0],["2003-06-03",19.9718,20.0488,19.7665,19.9077,1854900.0],["2003-06-04",19.9911,20.466,19.9911,20.3056,2711300.0],["2003-06-05",20.3441,20.5366,20.1644,20.4403,2360200.0],["2003-06-06",20.5366,20.7227,20.1772,20.1836,3336100.0],["2003-06-09",20.1515,20.2029,19.959,20.0553,1774400.0],["2003-06-10",20.2157,20.2478,19.7151,19.7793,2685400.0],["2003-06-11",19.959,20.4403,19.9526,20.4082,3349700.0],["2003-06-12",20.742,20.8896,20.466,20.8318,3396300.0],["2003-06-13",20.8254,20.8318,20.5045,20.6072,2513300.0],["2003-06-16",20.6714,20.8831,20.5751,20.7612,2524500.0],["2003-06-17",20.9216,21.0436,20.7034,20.8382,3073500.0],["2003-06-18",20.8254,21.1784,20.6072,20.7612,1523900.0],["2003-06-19",20.8254,20.8575,20.2157,20.2478,1821000.0],["2003-06-20",20.6008,20.8254,20.5879,20.7869,4138600.0],["2003-06-23",20.7291,20.7291,20.4146,20.5751,1729500.0],["2003-06-24",20.5751,20.7227,20.2991,20.543,2088100.0],["2003-06-25",19.2851,20.2799,19.2851,19.8948,7978300.0],["2003-06-26",20.0553,20.6842,20.0232,20.5751,4311400.0],["2003-06-27",20.7291,20.973,20.3441,20.4596,2230200.0],["2003-06-30",20.9537,21.0949,20.774,20.8639,2848400.0],["2003-07-01",20.7035,20.8767,20.5815,20.8126,2310900.0],["2003-07-02",20.8125,20.973,20.6328,20.7227,2668600.0],["2003-07-03",20.5045,21.3388,20.5045,20.7484,1104500.0],["2003-07-07",20.8575,21.1719,20.8511,21.0051,2206600.0],["2003-07-08",20.973,21.2169,20.973,21.1655,1718400.0],["2003-07-09",21.1655,21.1655,20.3248,20.7484,2829800.0],["2003-07-10",20.6329,20.6649,20.5109,20.62,1915700.0],["2003-07-11",20.7612,20.7997,20.4981,20.6072,2352400.0],["2003-07-14",20.6457,20.8896,20.4852,20.5366,2216400.0],["2003-07-15",20.7291,20.7291,20.4082,20.5173,2120100.0],["2003-07-16",20.5879,20.6008,20.2157,20.267,2154300.0],["2003-07-17",20.2157,20.3761,19.8627,19.9462,2468300.0],["2003-07-18",20.0873,20.3441,19.9269,20.2414,1551200.0],["2003-07-21",20.2863,20.4339,20.1194,20.4339,2918400.0],["2003-07-22",20.4467,21.1013,20.4467,21.0821,4805000.0],["2003-07-23",21.0308,21.1013,20.7099,20.9473,2085900.0],["2003-07-24",20.9858,21.3003,20.8896,20.9216,1965700.0],["2003-07-25",20.9922,21.2425,20.9537,21.1783,1777500.0],["2003-07-28",21.4992,21.6083,21.2554,21.5634,3001000.0],["2003-07-29",21.756,22.0897,21.6468,21.8586,4302300.0],["2003-07-30",21.9485,21.9485,21.6276,21.6276,1534700.0],["2003-07-31",21.9292,22.2565,21.6918,22.0191,2395200.0],["2003-08-01",22.0191,22.1089,21.8522,21.9613,2222200.0],["2003-08-04",21.9613,21.9806,21.5442,21.8715,1819500.0],["2003-08-05",21.9164,21.9485,21.5442,21.557,2416200.0],["2003-08-06",21.6276,21.9421,21.6083,21.8201,2398300.0],["2003-08-07",21.8009,22.1282,21.7624,21.9677,2185100.0],["2003-08-08",21.9485,21.9613,21.6918,21.8265,2144200.0],["2003-08-11",21.788,21.8265,21.5827,21.7367,1448900.0],["2003-08-12",21.7495,22.0191,21.4992,22.0191,2587500.0],["2003-08-13",22.1731,22.2373,21.8394,21.9421,1906800.0],["2003-08-14",22.2373,22.3207,22.1153,22.2758,1844700.0],["2003-08-15",22.4619,22.7828,22.34,22.417,1527300.0],["2003-08-18",22.6288,23.0202,22.6288,22.7764,1621700.0],["2003-08-19",22.847,22.9432,22.6608,22.847,2099900.0],["2003-08-20",22.7343,22.9789,22.7343,22.9017,1947200.0],["2003-08-21",22.9145,23.1463,22.9017,23.0497,2175800.0],["2003-08-22",23.1334,23.1977,22.7214,22.7601,1564100.0],["2003-08-25",22.7665,22.7858,22.4897,22.5283,2004300.0],["2003-08-26",22.5283,22.5283,22.1421,22.3674,2618900.0],["2003-08-27",22.3674,22.4189,22.0198,22.0198,2416200.0],["2003-08-28",22.0778,22.2194,21.8396,22.007,2573400.0],["2003-08-29",22.007,22.3481,21.9812,22.2644,1557000.0],["2003-09-02",21.9168,22.1486,21.8718,22.0906,2230500.0],["2003-09-03",22.5283,22.6699,22.2065,22.4833,3218700.0],["2003-09-04",22.4704,22.6378,22.1614,22.2516,2393100.0],["2003-09-05",22.3159,22.6442,22.1679,22.2065,2823900.0],["2003-09-08",22.2387,22.406,22.2065,22.2065,1475100.0],["2003-09-09",22.0263,22.0713,21.801,21.9233,1727300.0],["2003-09-10",21.9297,21.9297,21.5049,21.5049,2609800.0],["2003-09-11",21.5113,21.6658,21.5049,21.595,2028900.0],["2003-09-12",21.6916,22.2065,21.6336,22.1872,3303800.0],["2003-09-15",22.3031,22.5348,22.2065,22.464,2484000.0],["2003-09-16",22.464,22.715,22.464,22.6635,1972600.0],["2003-09-17",22.8502,22.9467,22.3739,22.5219,2106600.0],["2003-09-18",22.3352,22.8373,22.1421,22.7407,2874000.0],["2003-09-19",22.8824,23.0819,22.509,22.5927,3097200.0],["2003-09-22",22.5283,22.6893,22.4189,22.6249,2654300.0],["2003-09-23",22.7987,23.1012,22.7987,22.9853,2250000.0],["2003-09-24",23.0111,23.1076,22.0585,22.0585,4506000.0],["2003-09-25",22.155,22.5283,21.9812,21.9941,2976800.0],["2003-09-26",21.9812,22.1421,21.138,21.1831,5910500.0],["2003-09-29",21.5628,21.6272,21.241,21.389,2933500.0],["2003-09-30",21.2603,21.3376,21.0865,21.1702,3832500.0],["2003-10-01",21.241,21.801,20.9192,21.7946,4190400.0],["2003-10-02",21.8203,21.9104,21.6079,21.8782,1647400.0],["2003-10-03",22.052,22.2001,21.7753,21.8139,2511300.0],["2003-10-06",21.8139,22.3288,21.8139,22.0906,1590100.0],["2003-10-07",22.0971,22.1743,21.7688,22.0392,2532800.0],["2003-10-08",22.1164,22.2966,21.949,22.1936,2489600.0],["2003-10-09",22.3159,22.361,21.9362,22.1421,1764700.0],["2003-10-10",22.1421,22.1743,21.8074,21.9362,2316200.0],["2003-10-13",22.0456,22.3031,22.0456,22.1228,1440000.0],["2003-10-14",22.2065,22.2709,22.0456,22.1357,1584400.0],["2003-10-15",22.4318,22.4318,21.9169,21.9233,2760100.0],["2003-10-16",22.0842,22.3352,21.949,22.2709,2672700.0],["2003-10-17",22.3352,22.3352,21.7817,21.9104,2414100.0],["2003-10-20",22.0198,22.0198,21.6401,21.7752,1491900.0],["2003-10-21",21.7431,21.8074,21.5242,21.5435,2970200.0],["2003-10-22",20.8999,21.5628,20.8999,21.241,1447300.0],["2003-10-23",21.2088,21.5307,21.1445,21.4856,2026600.0],["2003-10-24",21.4856,21.7109,21.3826,21.5886,2035100.0],["2003-10-27",21.3054,22.007,21.3054,21.9812,3410800.0],["2003-10-28",21.9812,22.2387,21.9683,22.2387,1482100.0],["2003-10-29",22.2709,22.4189,22.2194,22.4189,2702700.0],["2003-10-30",22.4189,22.7665,22.4189,22.6378,2246200.0],["2003-10-31",22.6442,22.715,22.3996,22.4704,2698800.0],["2003-11-03",22.4704,22.8437,22.4704,22.7214,1175500.0],["2003-11-04",22.8115,22.8502,22.3996,22.3996,2082700.0],["2003-11-05",22.3996,22.3996,21.8525,22.1164,3852000.0],["2003-11-06",22.052,22.4318,22.007,22.4189,1750900.0],["2003-11-07",22.4189,22.9789,22.4189,22.7536,2304200.0],["2003-11-10",22.7858,22.9853,22.5927,22.6506,1581300.0],["2003-11-11",22.6506,22.7472,22.4897,22.5283,1461000.0],["2003-11-12",22.5927,22.9789,22.5927,22.9145,1778800.0],["2003-11-13",23.0433,23.1656,22.9982,23.0433,1880200.0],["2003-11-14",22.9789,23.0755,22.5734,22.6506,1633600.0],["2003-11-17",22.5283,22.5283,22.2194,22.4575,1501100.0],["2003-11-18",22.3674,22.5155,21.9748,22.0198,1945100.0],["2003-11-19",22.0037,22.1006,21.8486,22.0424,2773100.0],["2003-11-20",21.8163,22.0941,21.8163,21.9649,2959800.0],["2003-11-21",21.9649,22.1717,21.9649,22.0683,1781300.0],["2003-11-24",22.0877,22.2686,22.0618,22.2686,2231200.0],["2003-11-25",22.3525,22.5076,22.1846,22.4495,1971800.0],["2003-11-26",22.5205,22.6949,22.4171,22.6626,1683200.0],["2003-11-28",22.5593,22.9081,22.5593,22.7337,918200.0],["2003-12-01",22.766,22.9663,22.6885,22.8048,1647200.0],["2003-12-02",22.934,22.9598,22.5787,22.6239,2238900.0],["2003-12-03",22.8758,23.1471,22.6174,22.6691,2520400.0],["2003-12-04",22.7854,22.934,22.7014,22.934,1705400.0],["2003-12-05",22.934,23.1536,22.6368,22.7725,2290600.0],["2003-12-08",22.7725,22.85,22.6239,22.8048,1910300.0],["2003-12-09",23.257,24.1162,23.257,23.9418,7079200.0],["2003-12-10",23.9353,23.987,23.7544,23.9482,2566500.0],["2003-12-11",24.3811,24.6976,24.3811,24.562,3758300.0],["2003-12-12",24.6395,24.7105,24.4457,24.5749,1527600.0],["2003-12-15",24.8721,25.1628,24.7558,24.8139,2345400.0],["2003-12-16",24.8075,24.8591,24.394,24.5749,1919300.0],["2003-12-17",24.549,24.6459,24.3617,24.4005,2143100.0],["2003-12-18",23.748,24.7235,23.748,24.4651,5533200.0],["2003-12-19",24.717,25.3436,24.6718,25.2726,5063100.0],["2003-12-22",25.2726,25.4341,25.0788,25.4276,1871600.0],["2003-12-23",25.3953,25.4599,25.1951,25.4147,1668400.0],["2003-12-24",25.3114,25.3566,25.0853,25.1176,703400.0],["2003-12-26",25.2274,25.3307,25.1111,25.1434,263600.0],["2003-12-29",25.3049,25.4147,25.208,25.4018,1264500.0],["2003-12-30",25.5052,25.5698,25.1886,25.3695,992300.0],["2003-12-31",25.4082,25.7377,25.4082,25.6667,1694800.0],["2004-01-02",25.783,26.0026,25.6796,25.7248,2287800.0],["2004-01-05",26.022,26.2352,25.9638,26.1189,3117600.0],["2004-01-06",26.1189,26.3579,26.0349,26.3256,2170800.0],["2004-01-07",26.2933,26.4871,26.1964,26.3773,2527700.0],["2004-01-08",26.4031,26.6809,26.3902,26.6422,2791500.0],["2004-01-09",26.5711,26.7908,26.4871,26.5065,1665600.0],["2004-01-12",26.5065,26.584,26.3385,26.513,1949800.0],["2004-01-13",26.4871,26.5905,26.2481,26.3708,1332900.0],["2004-01-14",26.8424,27.3592,26.8295,27.314,4178400.0],["2004-01-15",27.3334,27.7792,27.2623,27.6952,2850300.0],["2004-01-16",27.9407,28.2895,27.9019,28.1991,3934700.0],["2004-01-20",28.2766,28.4252,28.1603,28.3606,3383100.0],["2004-01-21",28.4317,28.4575,28.0828,28.2314,3186000.0],["2004-01-22",28.2314,28.4252,28.1797,28.2895,2387600.0],["2004-01-23",28.3089,28.4381,28.1022,28.2314,2409800.0],["2004-01-26",28.2314,28.6836,28.1474,28.6513,2072000.0],["2004-01-27",28.6061,28.6061,28.0247,28.1151,2027500.0],["2004-01-28",28.1151,28.4898,27.4109,27.6112,3003300.0],["2004-01-29",28.8128,28.9743,28.1409,28.6771,4989000.0],["2004-01-30",28.5221,28.7934,28.3606,28.6965,2687000.0],["2004-02-02",28.6901,29.11,28.6901,28.9937,2292900.0],["2004-02-03",28.942,29.0518,28.367,28.4252,3608800.0],["2004-02-04",28.3929,28.3994,27.8761,28.0053,3851000.0],["2004-02-05",28.3929,28.5415,28.2637,28.3412,2073700.0],["2004-02-06",28.3412,28.6061,28.3412,28.5738,2297800.0],["2004-02-09",28.5286,28.6061,28.3541,28.3735,2013800.0],["2004-02-10",28.2766,29.0131,28.1926,28.3348,2804100.0],["2004-02-11",28.2314,28.5867,28.1668,28.4898,2495000.0],["2004-02-12",28.7611,28.8903,28.1797,28.2831,1920000.0],["2004-02-13",28.942,28.9872,28.5996,28.703,2322900.0],["2004-02-17",29.7173,29.9111,29.3619,29.4847,3625300.0],["2004-02-18",29.6823,29.7665,29.0733,29.2223,2804400.0],["2004-02-19",29.5074,29.5657,28.9438,29.0215,3475500.0],["2004-02-20",29.1381,29.177,28.8013,28.8596,1711800.0],["2004-02-23",29.1511,29.1511,28.5033,28.6846,1837800.0],["2004-02-24",28.6846,29.1511,28.5033,29.0863,2775100.0],["2004-02-25",29.1511,29.5657,29.1446,29.2482,4070300.0],["2004-02-26",28.8919,29.3065,28.879,29.0863,2780700.0],["2004-02-27",28.7559,29.2029,28.6652,28.743,2507000.0],["2004-03-01",29.0215,29.462,28.7559,29.313,1787100.0],["2004-03-02",29.2806,29.5203,29.1057,29.2936,1851300.0],["2004-03-03",29.2288,29.4426,29.1964,29.4167,1545400.0],["2004-03-04",29.3066,29.6045,29.1899,29.5398,1583900.0],["2004-03-05",29.3454,29.6887,29.1964,29.5462,2674200.0],["2004-03-08",29.7276,29.7665,29.3065,29.3065,1339800.0],["2004-03-09",29.2936,29.4102,28.9956,29.3065,2303700.0],["2004-03-10",29.3389,29.462,28.7624,28.7689,2632000.0],["2004-03-11",28.5033,28.5486,27.4538,27.5057,4623300.0],["2004-03-12",27.6287,27.9721,27.5704,27.8166,5173800.0],["2004-03-15",27.4538,27.9656,26.7542,26.8643,3455900.0],["2004-03-16",26.8643,27.1235,26.3267,26.5016,4455900.0],["2004-03-17",27.0392,27.8555,27.0392,27.6093,3428600.0],["2004-03-18",27.5316,27.8619,27.0846,27.6417,1655100.0],["2004-03-19",27.3372,28.0368,27.3307,27.538,2704100.0],["2004-03-22",28.0174,28.0174,27.0975,27.1882,4163000.0],["2004-03-23",27.3372,27.7194,27.2789,27.402,3615600.0],["2004-03-24",27.4668,28.1405,27.2012,27.7583,3388400.0],["2004-03-25",27.9461,28.2441,27.6741,28.134,2688900.0],["2004-03-26",28.1794,28.5162,28.1794,28.4191,2105600.0],["2004-03-29",28.6263,29.0086,28.581,28.879,2621000.0],["2004-03-30",29.3972,29.3972,28.6199,28.9503,1982000.0],["2004-03-31",29.028,29.1511,28.9179,29.0928,2789800.0],["2004-04-01",29.1187,29.5916,29.1187,29.5462,2757100.0],["2004-04-02",29.8313,29.8377,29.5398,29.76,3273800.0],["2004-04-05",29.475,29.9284,29.3972,29.8896,3563400.0],["2004-04-06",29.8637,30.1228,29.624,30.0386,3065800.0],["2004-04-07",30.0321,30.0321,29.6693,29.7859,2333500.0],["2004-04-08",29.9284,29.9543,29.4231,29.4944,1337100.0],["2004-04-12",29.7665,29.9932,29.6369,29.6369,1127600.0],["2004-04-13",29.7989,29.7989,28.9243,28.9632,1668400.0],["2004-04-14",28.9243,28.9243,28.5421,28.5745,3387300.0],["2004-04-15",28.7041,28.7041,28.1794,28.5616,1743500.0],["2004-04-16",28.9243,28.9956,28.6069,28.9567,2390200.0],["2004-04-19",28.8272,28.9503,28.568,28.8725,2017600.0],["2004-04-20",28.9502,29.0863,28.5292,28.581,2269400.0],["2004-04-21",28.6976,28.6976,27.8036,28.6069,3492900.0],["2004-04-22",28.6069,28.9049,27.8814,28.866,2664000.0],["2004-04-23",28.7818,28.8595,28.4126,28.6976,1044900.0],["2004-04-26",28.8142,28.9503,28.2701,28.3543,2457000.0],["2004-04-27",28.3543,28.6263,28.1535,28.2895,2153900.0],["2004-04-28",28.3284,28.445,28.0239,28.147,3217100.0],["2004-04-29",28.147,28.1534,27.7,27.9397,2374900.0],["2004-04-30",27.9526,28.0498,27.5056,27.6417,2038300.0],["2004-05-03",27.6417,27.7907,27.5121,27.6546,1910100.0],["2004-05-04",27.8555,28.0498,27.7389,27.8619,2447200.0],["2004-05-05",27.985,28.0692,27.7065,27.985,2317000.0],["2004-05-06",27.8231,27.8231,27.4927,27.6417,1617200.0],["2004-05-07",27.3696,27.4538,26.8125,26.8838,2526700.0],["2004-05-10",26.4951,26.5599,26.1712,26.3655,3053400.0],["2004-05-11",26.2684,26.5599,26.2101,26.5469,2202300.0],["2004-05-12",26.5599,26.6441,25.9444,26.508,3161700.0],["2004-05-13",26.4303,26.5858,26.1971,26.5534,1823600.0],["2004-05-14",26.4627,26.7153,26.2295,26.6441,2172200.0],["2004-05-17",26.236,26.236,25.9444,26.0092,2687300.0],["2004-05-18",26.1776,26.372,26.0157,26.1647,2511800.0],["2004-05-19",26.7008,26.8438,26.0575,26.155,2732400.0],["2004-05-20",26.2199,26.4409,26.103,26.1874,1790300.0],["2004-05-21",26.4149,26.7073,26.3824,26.5773,2110700.0],["2004-05-24",26.8048,26.9477,26.7918,26.8438,3267000.0],["2004-05-25",26.8502,27.2141,26.7723,27.1817,2467200.0],["2004-05-26",27.3571,27.5131,27.2596,27.3116,3380500.0],["2004-05-27",27.617,27.799,27.5131,27.7665,2124600.0],["2004-05-28",27.812,27.9354,27.6885,27.6885,1326500.0],["2004-06-01",27.695,27.721,27.2466,27.5196,1566100.0],["2004-06-02",27.617,27.682,27.1947,27.2726,2561200.0],["2004-06-03",27.2726,27.3441,26.9997,27.0452,1845900.0],["2004-06-04",27.2921,27.617,27.2791,27.3701,2300100.0],["2004-06-07",27.5325,27.9094,27.5325,27.8704,1803800.0],["2004-06-08",27.5845,28.1629,27.5845,28.1174,1956800.0],["2004-06-09",28.1369,28.3318,27.9549,28.0069,3053100.0],["2004-06-10",28.2344,28.2863,28.0134,28.1694,1771100.0],["2004-06-14",28.1694,28.2084,27.9289,27.9484,1451800.0],["2004-06-15",28.2344,28.3903,28.1564,28.3318,2681000.0],["2004-06-16",28.3318,28.6437,28.1304,28.3058,1984600.0],["2004-06-17",28.9816,29.4365,28.6047,29.378,5710700.0],["2004-06-18",29.2416,29.521,29.1116,29.404,2422700.0],["2004-06-21",29.4105,29.6834,29.3585,29.6574,2075900.0],["2004-06-22",29.339,29.7029,29.2546,29.6769,2170300.0],["2004-06-23",29.6184,30.3072,29.5925,30.2813,3450200.0],["2004-06-24",30.2033,30.3722,30.0668,30.3722,2978200.0],["2004-06-25",30.3268,30.5282,30.2293,30.4957,2925100.0],["2004-06-28",30.4957,30.6582,30.4242,30.5412,2632900.0],["2004-06-29",30.5477,30.6062,30.4567,30.5282,1596500.0],["2004-06-30",30.4632,30.5802,30.2878,30.5412,1987400.0],["2004-07-01",30.5477,31.139,30.5217,31.0675,3644500.0],["2004-07-02",31.048,31.2235,30.8661,31.0675,3724000.0],["2004-07-06",30.8726,31.191,30.7491,30.9701,2629700.0],["2004-07-07",30.8661,30.9961,30.8011,30.9051,1818500.0],["2004-07-08",30.8661,30.8661,30.3787,30.3787,3414000.0],["2004-07-09",30.3787,30.4502,30.0668,30.2163,3351800.0],["2004-07-12",30.2878,30.4502,30.0993,30.2748,2099900.0],["2004-07-13",30.0538,30.1968,29.9694,30.0278,2148400.0],["2004-07-14",30.0278,30.2033,29.7874,29.8264,2522400.0],["2004-07-15",29.8264,30.0084,29.7354,29.7679,2106200.0],["2004-07-16",30.0213,30.0213,29.664,29.6834,1467300.0],["2004-07-19",29.7744,30.0019,29.6445,29.6834,1188900.0],["2004-07-20",29.6055,30.0928,29.586,29.8719,1893700.0],["2004-07-21",29.9563,30.0733,29.5145,29.5145,1244100.0],["2004-07-22",29.4495,29.5925,29.0856,29.4625,1947900.0],["2004-07-23",29.2481,29.274,28.8322,28.8452,1599000.0],["2004-07-26",28.9036,28.9686,28.5138,28.5917,1853600.0],["2004-07-27",28.6112,29.8719,28.6112,29.5405,3298700.0],["2004-07-28",30.2163,30.2943,29.443,29.9369,3859600.0],["2004-07-29",29.9563,30.4697,29.9563,30.3917,2774900.0],["2004-07-30",30.3852,30.4762,30.2163,30.2878,1867400.0],["2004-08-02",30.1968,30.2228,29.8589,30.1578,1024200.0],["2004-08-03",30.0343,30.1903,29.6314,29.6704,1310300.0],["2004-08-04",29.3195,29.7679,29.3195,29.6704,2538000.0],["2004-08-05",29.573,29.5795,28.8322,28.8842,1730000.0],["2004-08-06",28.8777,28.8842,28.2084,28.3318,2681900.0],["2004-08-09",28.3318,28.4748,28.0849,28.1499,1396500.0],["2004-08-10",28.3318,28.5917,28.2993,28.5917,1218800.0],["2004-08-11",28.4618,28.4618,28.0459,28.3903,1683300.0],["2004-08-12",28.2344,28.3253,27.643,27.9095,2410100.0],["2004-08-13",28.2474,28.3058,27.9679,28.1954,2043200.0],["2004-08-16",28.2604,28.6308,28.0849,28.5658,1409200.0],["2004-08-17",29.0726,29.0791,28.6632,28.8127,2599800.0],["2004-08-18",28.7378,29.1027,28.6856,29.0831,1472600.0],["2004-08-19",29.1939,29.4285,29.0896,29.2591,1840100.0],["2004-08-20",29.233,29.3568,29.1418,29.1613,1641200.0],["2004-08-23",29.1939,29.3242,29.0636,29.0636,2272600.0],["2004-08-24",29.1939,29.2786,28.9332,29.057,1387800.0],["2004-08-25",29.1287,29.4871,28.9658,29.4415,1450600.0],["2004-08-26",29.3438,29.4872,29.22,29.4872,1894700.0],["2004-08-27",29.422,29.624,29.3764,29.5588,1007000.0],["2004-08-30",29.5588,29.6696,29.4024,29.4741,918600.0],["2004-08-31",29.624,29.839,29.4741,29.839,1367300.0],["2004-09-01",29.7543,29.8455,29.5132,29.7413,1549500.0],["2004-09-02",29.5849,30.2822,29.5197,30.2691,1705000.0],["2004-09-03",30.0736,30.3148,29.9889,30.2757,1271600.0],["2004-09-07",30.3864,30.7253,30.3864,30.608,2793500.0],["2004-09-08",30.608,30.6601,30.4907,30.5819,2699500.0],["2004-09-09",30.5884,30.6406,29.9824,30.406,3280600.0],["2004-09-10",30.5037,30.7318,30.3213,30.5819,2189000.0],["2004-09-13",30.5884,30.823,30.5298,30.7709,1950000.0],["2004-09-14",30.8426,30.9077,30.6601,30.9077,1448100.0],["2004-09-15",30.6797,30.9273,30.5363,30.8035,2090000.0],["2004-09-16",30.8035,31.4291,30.7383,31.3118,5240800.0],["2004-09-17",31.2075,32.0221,31.0902,31.4812,5439100.0],["2004-09-20",31.3443,31.3509,30.9925,31.025,2072600.0],["2004-09-21",31.201,31.6571,31.1879,31.4551,3424600.0],["2004-09-22",31.2792,31.3574,31.1163,31.214,2611600.0],["2004-09-23",31.227,31.3313,30.9664,31.1554,2034100.0],["2004-09-24",31.0837,31.3704,31.0706,31.2401,1325700.0],["2004-09-27",31.2401,31.2401,30.9403,31.1228,1537300.0],["2004-09-28",31.2075,31.2922,30.8296,31.012,2012500.0],["2004-09-29",30.7905,30.9534,30.6471,30.8817,2315700.0],["2004-09-30",30.9338,31.2336,30.6536,30.8165,3110500.0],["2004-10-01",30.9664,31.2922,30.8165,31.1749,2098700.0],["2004-10-04",31.7353,31.9569,31.5073,31.9504,3367500.0],["2004-10-05",31.8657,32.2567,31.6506,31.9243,2866600.0],["2004-10-06",31.807,32.0351,31.7679,31.996,2647100.0],["2004-10-07",31.996,32.0221,31.8201,31.8591,1582500.0],["2004-10-08",31.6702,31.9569,31.6571,31.8005,2026500.0],["2004-10-11",31.9243,31.9765,31.7744,31.8201,771400.0],["2004-10-12",31.6376,31.6767,31.3574,31.6115,1982600.0],["2004-10-13",31.7744,31.9634,31.4291,31.5789,1733700.0],["2004-10-14",31.6571,31.9243,31.6115,31.8461,1958200.0],["2004-10-15",31.996,32.1719,31.8722,31.9178,2432300.0],["2004-10-18",31.9634,32.1133,31.8591,32.0286,1590500.0],["2004-10-19",32.2567,32.4131,31.6441,31.8135,2529600.0],["2004-10-20",31.6245,32.4326,31.6245,32.413,2887800.0],["2004-10-21",32.5499,32.5564,31.6441,32.1589,2954700.0],["2004-10-22",32.4391,32.5499,31.9308,32.0416,2788200.0],["2004-10-25",32.3544,32.6672,32.3544,32.6346,5034600.0],["2004-10-26",32.6476,32.9018,32.5825,32.8822,3224800.0],["2004-10-27",32.8888,33.0061,32.5695,32.9474,2799400.0],["2004-10-28",33.0582,33.0582,32.7975,33.0126,2043900.0],["2004-10-29",32.9083,33.0712,32.6607,32.9474,2598000.0],["2004-11-01",33.0386,33.2797,32.9409,33.2341,1704600.0],["2004-11-02",33.4687,33.8336,33.4361,33.6512,2670600.0],["2004-11-03",33.8532,33.9314,33.6251,33.8858,1929700.0],["2004-11-04",33.7685,34.4527,33.6903,34.2572,1970300.0],["2004-11-05",34.3615,34.4462,34.0943,34.2116,2248900.0],["2004-11-08",34.179,34.179,33.6251,33.6577,2220300.0],["2004-11-09",33.7554,34.1464,33.7554,33.9966,1889300.0],["2004-11-10",34.2116,34.6026,34.1725,34.2768,2623000.0],["2004-11-11",34.6156,34.7199,34.4723,34.5374,2576200.0],["2004-11-12",34.8307,34.961,34.7329,34.961,3174000.0],["2004-11-15",34.8633,34.9089,34.2116,34.2898,1917800.0],["2004-11-16",34.2768,34.3745,33.8467,33.9184,2347500.0],["2004-11-17",34.2255,34.2843,33.6243,33.7354,2979200.0],["2004-11-18",33.8595,33.9641,33.4282,33.6635,3071300.0],["2004-11-19",33.6766,33.7746,33.0884,33.2648,2418700.0],["2004-11-22",33.2648,33.2648,33.0492,33.1341,2328900.0],["2004-11-23",33.2452,33.9707,33.2452,33.9641,2962700.0],["2004-11-24",34.0164,34.7026,34.0164,34.6895,2305900.0],["2004-11-26",34.6895,34.8137,34.5327,34.5523,603500.0],["2004-11-29",34.5588,34.866,34.5261,34.7483,2214700.0],["2004-11-30",34.7483,34.8072,34.4935,34.6438,2818800.0],["2004-12-01",34.8006,35.245,34.8006,35.1927,3435900.0],["2004-12-02",35.2124,35.5849,35.2124,35.4934,2724500.0],["2004-12-03",35.6502,35.8659,35.4411,35.696,2621000.0],["2004-12-06",35.7156,36.0097,35.6176,35.9901,3036100.0],["2004-12-07",36.2057,36.2188,35.6502,35.7809,2862200.0],["2004-12-08",35.6437,35.794,35.4999,35.794,1892700.0],["2004-12-09",35.4934,35.6633,35.1405,35.6633,2308200.0],["2004-12-10",35.5849,35.8855,35.4411,35.7156,1457500.0],["2004-12-13",36.0358,36.2449,35.8071,36.1142,2118400.0],["2004-12-14",36.16,36.3691,36.1404,36.2057,2433000.0],["2004-12-15",36.3691,36.4149,35.8463,35.8463,2271300.0],["2004-12-16",36.3364,36.7286,36.2123,36.4802,4407000.0],["2004-12-17",36.6436,37.1468,36.6371,36.9115,4033100.0],["2004-12-20",36.9573,37.4082,36.9508,37.2187,1949800.0],["2004-12-21",37.4148,37.5716,37.3559,37.5128,3873700.0],["2004-12-22",37.833,38.0029,37.7089,37.8526,2210600.0],["2004-12-23",38.0029,38.0748,37.8722,37.8722,759800.0],["2004-12-27",37.9703,38.1337,37.735,37.735,884100.0],["2004-12-28",37.9114,38.3951,37.8984,38.3885,1692200.0],["2004-12-29",38.2252,38.3297,37.9833,38.1141,1831900.0],["2004-12-30",38.2251,38.2251,37.9441,37.9899,1006200.0],["2004-12-31",38.1075,38.1271,37.5128,37.6631,1845400.0],["2005-01-03",38.0618,38.0618,37.3298,37.454,1970700.0],["2005-01-04",37.5586,37.8069,37.271,37.2841,3762600.0],["2005-01-05",37.1533,37.4278,36.9965,37.2187,2902500.0],["2005-01-06",37.2187,37.5651,37.0749,37.4867,4984900.0],["2005-01-07",37.6435,37.8265,37.1207,37.5781,2670900.0],["2005-01-10",37.4409,37.4997,37.088,37.1141,2669400.0],["2005-01-11",37.1141,37.1141,36.5325,36.6567,3142600.0],["2005-01-12",36.6567,36.7482,36.3103,36.6828,2798000.0],["2005-01-13",36.6175,36.9246,36.5064,36.807,2704900.0],["2005-01-14",37.0553,37.4213,36.9769,37.4082,4327500.0],["2005-01-18",37.1207,37.8722,37.0226,37.8526,2918700.0],["2005-01-19",38.1663,38.5454,37.9049,38.199,4495800.0],["2005-01-20",37.6435,38.0356,37.5782,37.7873,3889000.0],["2005-01-21",37.7415,37.9311,37.0553,37.1272,3642100.0],["2005-01-24",37.1337,37.1533,35.8005,36.1142,6896900.0],["2005-01-25",36.2384,36.4345,35.9378,36.0293,3820500.0],["2005-01-26",36.3038,36.9181,36.2711,36.8135,4486500.0],["2005-01-27",36.7089,37.3233,36.4867,37.2187,3221800.0],["2005-01-28",37.2187,37.2187,36.6371,37.0684,2790900.0],["2005-01-31",37.2318,37.7089,37.2318,37.6435,3672100.0],["2005-02-01",37.1207,37.2448,36.526,37.0749,4487600.0],["2005-02-02",37.2514,37.271,36.7678,36.9507,1870700.0],["2005-02-03",36.9311,37.0161,36.3495,36.6174,2228500.0],["2005-02-04",36.539,36.9312,36.539,36.9312,1890700.0],["2005-02-07",36.8593,37.3429,36.6632,37.1534,1880400.0],["2005-02-08",37.0226,37.0553,36.2842,36.5325,2237800.0],["2005-02-09",36.5978,36.7351,36.2253,36.2711,3030000.0],["2005-02-10",36.4149,36.5456,35.611,35.7613,6392800.0],["2005-02-11",35.5587,36.441,35.5587,36.3038,4679100.0],["2005-02-14",36.3952,36.8789,36.2645,36.4148,1980800.0],["2005-02-15",36.6109,36.99,36.4541,36.9507,3590300.0],["2005-02-16",36.8525,37.0163,36.6362,36.9245,1852200.0],["2005-02-17",36.9245,37.0163,36.7083,36.7345,2371000.0],["2005-02-18",36.6035,36.7149,36.4593,36.4593,1319400.0],["2005-02-22",36.171,36.171,35.3257,35.3781,2702100.0],["2005-02-23",35.5157,35.614,32.0428,35.2143,2667200.0],["2005-02-24",35.2143,35.4305,34.9587,35.3453,2920000.0],["2005-02-25",35.4305,36.0137,35.3912,35.8761,2746400.0],["2005-02-28",35.8106,35.8106,35.116,35.6337,2418200.0],["2005-03-01",35.5812,35.745,35.5157,35.6468,2070800.0],["2005-03-02",35.3847,35.8106,35.2995,35.5812,1640300.0],["2005-03-03",35.5878,35.5878,35.0767,35.1946,2003600.0],["2005-03-04",35.6206,35.7123,35.234,35.2405,2717100.0],["2005-03-07",35.4895,35.7516,35.4829,35.7057,3073800.0],["2005-03-08",35.8106,36.0858,35.5878,35.7123,2283400.0],["2005-03-09",35.5812,35.5878,34.9325,35.0243,2538000.0],["2005-03-10",35.2864,35.4764,34.8932,35.1684,3294700.0],["2005-03-11",35.6467,35.9023,35.1881,35.2995,3305300.0],["2005-03-14",35.4698,35.6075,35.1225,35.4305,2992700.0],["2005-03-15",35.922,36.1055,35.7123,35.7189,3368400.0],["2005-03-16",35.7254,36.3217,35.7188,36.171,3660600.0],["2005-03-17",36.302,36.5248,35.981,36.302,4041200.0],["2005-03-18",36.5641,36.669,35.7254,35.9285,11526900.0],["2005-03-21",35.5485,35.5943,33.563,33.8055,10660900.0],["2005-03-22",34.1396,34.6966,33.812,34.4345,7339700.0],["2005-03-23",34.4345,34.4345,33.9955,34.002,4467000.0],["2005-03-24",33.9365,34.0544,33.4647,33.504,2555400.0],["2005-03-28",33.5892,33.8317,33.563,33.7727,2632400.0],["2005-03-29",33.7727,34.1003,33.7334,33.7596,3469800.0],["2005-03-30",33.7465,34.0086,33.6089,34.0086,1774300.0],["2005-03-31",34.0086,34.0479,33.7465,33.9496,3609300.0],["2005-04-01",33.9234,33.9299,33.1895,33.2747,2756600.0],["2005-04-04",33.0912,33.0912,32.6653,32.9077,2943800.0],["2005-04-05",32.9208,33.5302,32.8946,33.4844,3028400.0],["2005-04-06",33.6089,33.753,33.5171,33.5892,2232300.0],["2005-04-07",33.5302,33.681,33.0912,33.5958,2986400.0],["2005-04-08",33.7465,33.8448,33.2812,33.373,2564700.0],["2005-04-11",33.4189,33.4582,33.0191,33.0912,2300300.0],["2005-04-12",33.0912,33.373,32.7636,33.2223,2134400.0],["2005-04-13",33.2878,33.5696,32.6915,32.8488,3267600.0],["2005-04-14",32.9012,33.3664,32.4556,32.5539,2992300.0],["2005-04-15",32.5473,32.6194,31.8396,31.879,2612500.0],["2005-04-18",31.9248,32.377,31.9183,32.1149,2723100.0],["2005-04-19",32.2918,32.3704,32.0559,32.0755,3158700.0],["2005-04-20",32.2066,32.2066,31.3875,31.3941,4483900.0],["2005-04-21",31.7807,32.8946,31.7348,32.7505,4943300.0],["2005-04-22",32.7963,33.1109,32.0035,32.2459,2844400.0],["2005-04-25",32.3049,32.508,32.0952,32.2197,2093300.0],["2005-04-26",31.9117,31.9183,31.3482,31.3547,4216200.0],["2005-04-27",31.1385,31.1451,30.6733,30.8633,6916200.0],["2005-04-28",30.8305,31.5513,30.6405,31.3875,5325000.0],["2005-04-29",31.6168,32.0297,31.4072,32.0297,4446200.0],["2005-05-02",31.9707,32.2525,31.879,31.9903,2951800.0],["2005-05-03",31.9445,32.1935,31.7807,32.0362,2638500.0],["2005-05-04",32.2,32.7963,32.0231,32.7963,2636700.0],["2005-05-05",32.7963,33.065,32.6522,32.8291,2484200.0],["2005-05-06",32.8684,32.9864,32.757,32.7898,1812200.0],["2005-05-09",32.698,32.7046,32.4294,32.6587,1976700.0],["2005-05-10",32.3704,32.3966,32.0166,32.1083,2994000.0],["2005-05-11",32.0756,32.5015,31.8462,32.377,2440200.0],["2005-05-12",32.4032,32.4359,32.1935,32.3901,2639600.0],["2005-05-13",32.2721,32.8553,32.2721,32.5473,2974700.0],["2005-05-16",32.6784,33.5368,32.6784,33.4582,2529500.0],["2005-05-17",33.4778,34.1462,33.4778,34.0741,2856800.0],["2005-05-18",33.9689,34.8701,33.7715,34.8306,5332200.0],["2005-05-19",34.482,34.9424,34.2715,34.8832,3218000.0],["2005-05-20",34.7319,34.7385,34.2386,34.5083,2560800.0],["2005-05-23",34.8043,35.1398,34.5741,35.0345,1488700.0],["2005-05-24",34.699,34.7648,34.4688,34.6398,3455500.0],["2005-05-25",34.5083,34.5675,34.1991,34.357,2864200.0],["2005-05-26",34.5214,34.9621,34.4622,34.9556,4004600.0],["2005-05-27",34.8569,34.8569,34.5412,34.7582,1011600.0],["2005-05-31",34.5477,34.8438,34.5083,34.7977,2853500.0],["2005-06-01",34.7977,35.3568,34.6332,34.9358,3310400.0],["2005-06-02",34.9556,35.0542,34.699,35.0082,1842900.0],["2005-06-03",34.8437,34.9819,34.3899,34.403,2110400.0],["2005-06-06",34.5017,34.6333,34.1925,34.3701,2015200.0],["2005-06-07",34.4951,34.6135,34.2517,34.2517,3082200.0],["2005-06-08",34.2715,34.4885,33.765,33.8702,3169300.0],["2005-06-09",33.7452,34.1728,33.6663,33.9623,1847300.0],["2005-06-10",33.8768,33.9426,33.3637,33.5479,3198800.0],["2005-06-13",33.4821,33.7978,33.265,33.4821,2175000.0],["2005-06-14",33.5808,35.3371,33.5479,33.8439,3821000.0],["2005-06-15",33.936,34.3241,33.9162,34.2188,3952900.0],["2005-06-16",34.4688,36.1265,34.357,35.7384,5902300.0],["2005-06-17",36.2975,36.5409,36.0146,36.5343,4706800.0],["2005-06-20",36.3435,36.6724,36.2383,36.508,3717300.0],["2005-06-21",36.3435,36.6264,36.2778,36.3896,2461000.0],["2005-06-22",36.4093,36.5803,36.2383,36.2646,2882400.0],["2005-06-23",36.3698,36.5014,35.5739,35.6265,2415800.0],["2005-06-24",35.6792,36.4159,35.6792,36.258,2737300.0],["2005-06-27",36.1133,36.133,35.8831,35.9357,1692600.0],["2005-06-28",35.6857,36.3633,35.416,36.258,2410400.0],["2005-06-29",36.1067,36.3304,35.8173,36.1988,1907800.0],["2005-06-30",36.2054,36.2777,35.7975,35.8831,1988600.0],["2005-07-01",35.962,36.1067,35.9028,35.9949,1175600.0],["2005-07-05",35.8305,36.554,35.6002,36.3633,2086500.0],["2005-07-06",36.0146,36.1462,35.6134,35.6134,1543300.0],["2005-07-07",34.653,36.0146,34.6135,35.9554,7234400.0],["2005-07-08",35.8896,36.1133,35.6594,36.008,2482300.0],["2005-07-11",36.0738,36.2909,35.8699,36.1462,1237500.0],["2005-07-12",36.1528,36.258,35.9094,36.087,1461900.0],["2005-07-13",36.0344,36.1133,35.7449,35.8568,1330400.0],["2005-07-14",35.8502,36.0409,35.7515,35.7515,1635800.0],["2005-07-15",35.7515,35.9094,35.6002,35.7712,2699400.0],["2005-07-18",35.6594,35.7318,35.4818,35.5147,1685400.0],["2005-07-19",35.5213,35.8107,35.2253,35.6989,2202400.0],["2005-07-20",35.4818,35.9686,35.1924,35.7712,2118800.0],["2005-07-21",35.7712,36.008,35.4818,35.7515,2110500.0],["2005-07-22",35.7515,35.7515,35.2647,35.4029,1341600.0],["2005-07-25",35.4029,35.5279,35.1069,35.1595,1281800.0],["2005-07-26",35.1858,35.3766,35.0674,35.1595,1383600.0],["2005-07-27",35.2976,35.3371,34.7977,35.0674,1982900.0],["2005-07-28",35.1661,35.2253,34.9687,35.1398,1436700.0],["2005-07-29",34.9556,34.995,34.4622,34.4688,1911400.0],["2005-08-01",34.5675,34.6464,34.0083,34.0478,2141100.0],["2005-08-02",34.1728,34.1859,33.8965,34.1728,2229500.0],["2005-08-03",34.1728,34.3043,33.8768,33.9689,1371900.0],["2005-08-04",33.7321,33.9689,33.7123,33.9097,3150500.0],["2005-08-05",34.2057,34.2057,33.9557,34.0478,4522000.0],["2005-08-08",34.4293,34.5346,34.2715,34.3372,2368700.0],["2005-08-09",34.4293,34.5872,34.3767,34.5148,2187700.0],["2005-08-10",34.6859,34.8832,34.0083,34.0675,3087300.0],["2005-08-11",34.2254,34.3175,33.436,33.6465,3238200.0],["2005-08-12",33.5479,33.5545,33.0545,33.1927,3010500.0],["2005-08-15",33.0874,33.1927,32.9032,33.0414,2411200.0],["2005-08-16",33.0414,33.1203,32.3704,32.4362,3520400.0],["2005-08-17",32.4428,32.958,32.4428,32.8853,3422300.0],["2005-08-18",32.8985,33.8034,32.8985,33.6383,3948200.0],["2005-08-19",33.8034,33.8562,33.3675,33.6383,1998300.0],["2005-08-22",33.6383,34.0081,33.5392,33.7704,1570700.0],["2005-08-23",33.9091,33.9949,33.7307,33.9025,1657700.0],["2005-08-24",33.9025,33.9817,33.2023,33.242,2360500.0],["2005-08-25",33.4533,33.6052,33.0042,33.2156,1711500.0],["2005-08-26",33.2882,33.3608,32.7268,32.8523,2850400.0],["2005-08-29",32.4296,33.1561,32.4296,33.0901,2168000.0],["2005-08-30",32.991,33.0108,32.205,32.423,4934900.0],["2005-08-31",32.4494,32.5947,32.2447,32.5881,2350000.0],["2005-09-01",32.5881,32.7928,31.8682,32.0465,3805200.0],["2005-09-02",32.0333,32.1588,31.8418,31.8616,2609600.0],["2005-09-06",31.9606,32.6145,31.9606,32.5947,4848100.0],["2005-09-07",32.5881,33.0703,32.4098,32.9382,4591900.0],["2005-09-08",32.8721,32.8787,32.5749,32.6409,2218800.0],["2005-09-09",32.8523,32.9712,32.6145,32.8259,1883700.0],["2005-09-12",33.3146,33.7439,33.1957,33.6845,3907500.0],["2005-09-13",33.4533,33.5062,33.1627,33.1693,2524000.0],["2005-09-14",33.2948,33.5524,32.773,32.8259,3076100.0],["2005-09-15",32.991,33.024,32.6872,32.7995,2768600.0],["2005-09-16",32.806,32.958,32.3635,32.3833,10817200.0],["2005-09-19",32.6343,33.8628,32.6343,33.5392,6191300.0],["2005-09-20",33.6185,33.8298,32.8259,32.8589,3982000.0],["2005-09-21",32.8259,32.8325,32.1918,32.2314,3153900.0],["2005-09-22",32.2314,32.7136,32.0333,32.3701,2287700.0],["2005-09-23",32.3437,32.9712,32.2314,32.7796,2309400.0],["2005-09-26",33.024,33.6317,33.0108,33.3212,2914600.0],["2005-09-27",33.1495,33.1495,32.7466,32.7532,1586800.0],["2005-09-28",32.991,33.0306,32.4296,32.4296,2092000.0],["2005-09-29",32.4956,32.5947,32.1852,32.4098,2910800.0],["2005-09-30",32.3437,33.0769,32.3437,33.0108,2467000.0],["2005-10-03",32.8193,33.024,32.6277,32.6872,2256200.0],["2005-10-04",32.9249,33.1891,32.707,32.7334,3030600.0],["2005-10-05",32.5287,32.5881,32.0069,32.0333,2891600.0],["2005-10-06",32.0465,32.1588,31.6965,31.888,4319400.0],["2005-10-07",31.9078,31.9078,31.6634,31.7493,3221800.0],["2005-10-10",31.6436,31.6502,31.0426,31.353,4306400.0],["2005-10-11",31.4058,31.6238,31.2077,31.3728,4806500.0],["2005-10-12",31.2605,31.2671,30.6133,30.8775,5082900.0],["2005-10-13",30.8775,30.9369,30.4151,30.8048,4538200.0],["2005-10-14",30.8709,31.4257,30.7123,31.3992,3371600.0],["2005-10-17",30.9237,31.1747,30.7586,31.1152,3093000.0],["2005-10-18",30.9105,30.9171,30.6529,30.7454,3827700.0],["2005-10-19",30.4349,31.637,30.2368,31.5776,5513200.0],["2005-10-20",31.3068,31.7031,31.1747,31.3332,3614900.0],["2005-10-21",31.2737,31.5908,31.2737,31.5379,3390300.0],["2005-10-24",31.7163,32.6277,31.7097,32.5947,4034200.0],["2005-10-25",32.4428,33.0174,32.4362,33.0108,3680800.0],["2005-10-26",32.8457,32.8919,32.5353,32.6541,3819500.0],["2005-10-27",32.489,32.5947,31.8418,31.9408,3673700.0],["2005-10-28",31.9474,32.3371,31.67,32.1786,3895300.0],["2005-10-31",32.3635,32.9712,32.3371,32.8061,3443700.0],["2005-11-01",32.773,33.4599,32.707,33.3675,3705000.0],["2005-11-02",33.3609,34.2921,33.3212,34.2591,4166600.0],["2005-11-03",34.2789,34.4639,34.1799,34.3053,4870600.0],["2005-11-04",34.2657,34.4771,34.0213,34.4242,2063800.0],["2005-11-07",34.4242,34.6884,34.1402,34.6026,2183200.0],["2005-11-08",34.6092,34.6686,34.2657,34.5629,2658100.0],["2005-11-09",34.5629,34.9064,34.5431,34.7809,2112400.0],["2005-11-10",35.0055,35.5008,34.9922,35.3951,2517200.0],["2005-11-11",35.4017,35.7452,35.3159,35.699,1558900.0],["2005-11-14",35.3555,35.3621,35.1376,35.2036,1591200.0],["2005-11-15",35.2102,35.7122,35.1574,35.3489,1876600.0],["2005-11-16",35.1698,35.2029,34.692,34.7517,2684100.0],["2005-11-17",34.9707,35.4285,34.8844,35.3688,2459900.0],["2005-11-18",35.5215,35.5215,35.0835,35.3556,2115400.0],["2005-11-21",35.1698,35.4352,35.0768,35.3157,1902500.0],["2005-11-22",35.1299,35.767,35.1299,35.7139,1530000.0],["2005-11-23",35.6475,36.3376,35.5679,36.2514,1846600.0],["2005-11-25",36.258,36.258,35.9329,35.9395,526200.0],["2005-11-28",36.2315,36.4704,36.0258,36.3509,1835000.0],["2005-11-29",36.3907,36.4836,36.1253,36.3841,1526500.0],["2005-11-30",36.2315,36.4173,36.0656,36.1585,1852400.0],["2005-12-01",36.3177,36.8818,36.1585,36.8021,2107800.0],["2005-12-02",36.8088,37.1804,36.6164,37.1605,1686400.0],["2005-12-05",36.9946,37.0609,36.4173,36.5699,1679400.0],["2005-12-06",36.5566,36.8751,36.331,36.3841,2171800.0],["2005-12-07",36.4571,36.5301,36.1784,36.2647,2064500.0],["2005-12-08",36.258,36.3907,35.9594,36.0722,2575200.0],["2005-12-09",36.0059,36.3376,35.9461,36.2116,1785900.0],["2005-12-12",36.4637,36.623,36.4239,36.5234,1627100.0],["2005-12-13",36.6628,37.1273,36.5699,37.1074,3576800.0],["2005-12-14",37.1008,37.1074,36.7292,36.769,2216800.0],["2005-12-15",36.2315,36.696,35.7935,36.3907,3020500.0],["2005-12-16",35.7736,35.986,34.5659,34.9375,11200800.0],["2005-12-19",35.2693,35.3887,35.0636,35.1963,7824600.0],["2005-12-20",35.2361,35.8997,35.2361,35.8201,2907800.0],["2005-12-21",35.8997,36.0788,35.4883,35.6409,2024300.0],["2005-12-22",35.6409,35.8731,35.5214,35.7471,1392200.0],["2005-12-23",35.8997,35.8997,35.5745,35.7736,973500.0],["2005-12-27",35.7072,35.7471,35.1896,35.2029,1300200.0],["2005-12-28",35.4684,35.5812,35.329,35.4219,913800.0],["2005-12-29",35.5413,35.8532,35.475,35.5148,997900.0],["2005-12-30",35.4418,35.5812,35.4285,35.4816,909300.0],["2006-01-03",35.7205,36.2315,35.6276,36.2116,2015600.0],["2006-01-04",36.112,36.2182,35.913,36.0722,1984600.0],["2006-01-05",36.0855,36.185,35.5811,35.694,1777000.0],["2006-01-06",35.8333,35.913,35.7072,35.8201,3497100.0],["2006-01-09",35.8333,36.2315,35.8333,36.2049,1743300.0],["2006-01-10",36.112,36.1187,35.5878,35.6542,2393500.0],["2006-01-11",35.8466,36.0324,35.7139,35.7603,2038100.0],["2006-01-12",36.0656,36.55,36.0656,36.0988,2923900.0],["2006-01-13",36.5035,37.2534,36.4969,37.0941,3217900.0],["2006-01-17",37.0941,37.1671,36.3841,36.5765,3354100.0],["2006-01-18",36.0988,36.3708,35.4949,35.6276,4389400.0],["2006-01-19",35.9329,36.2116,35.9329,36.0589,3144900.0],["2006-01-20",36.1319,36.2116,35.4617,35.5347,3160000.0],["2006-01-23",35.767,35.9196,35.3622,35.5944,2213900.0],["2006-01-24",35.84,35.986,34.9242,34.9773,4598900.0],["2006-01-25",35.3025,35.6542,34.8579,35.1299,3729200.0],["2006-01-26",35.4683,35.5015,34.7716,34.9242,3508500.0],["2006-01-27",35.1631,35.3157,34.7251,34.7716,2414500.0],["2006-01-30",34.7716,34.9972,34.3602,34.3801,3008700.0],["2006-01-31",34.3735,34.5194,34.1611,34.3469,3087000.0],["2006-02-01",34.3535,34.9109,34.1478,34.672,3545200.0],["2006-02-02",35.3887,35.4684,34.9839,35.0038,7063300.0],["2006-02-03",34.7251,34.9176,34.4066,34.5792,3018300.0],["2006-02-06",34.6057,34.7915,34.1213,34.3137,2584300.0],["2006-02-07",34.3137,34.5062,34.0151,34.1744,3083600.0],["2006-02-08",34.3403,34.5128,34.2407,34.5062,1743600.0],["2006-02-09",34.7517,34.8977,34.6057,34.6654,2672300.0],["2006-02-10",34.8114,35.0437,34.4199,34.6389,3223800.0],["2006-02-13",34.6057,34.6057,34.0948,34.3071,2153800.0],["2006-02-14",34.2407,34.6986,34.1545,34.619,2750900.0],["2006-02-15",34.7723,35.6725,34.7523,35.5391,3878200.0],["2006-02-16",35.4458,35.9925,35.2191,35.9725,2116800.0],["2006-02-17",35.7992,35.9925,35.5791,35.7058,2470300.0],["2006-02-21",34.3189,34.6323,33.8788,34.559,7260800.0],["2006-02-22",34.5523,34.8924,34.3789,34.8123,5684600.0],["2006-02-23",34.639,34.6456,34.2122,34.3723,3765000.0],["2006-02-24",34.2856,34.6456,34.2322,34.559,2604900.0],["2006-02-27",34.5056,35.1324,34.439,35.0391,2020000.0],["2006-02-28",34.9257,35.0324,34.3523,34.4389,2849000.0],["2006-03-01",34.4323,34.779,34.4056,34.7523,2392600.0],["2006-03-02",34.2189,34.5923,34.2189,34.539,2560800.0],["2006-03-03",34.2323,34.6857,34.0456,34.5256,2434800.0],["2006-03-06",34.4389,34.4923,33.8322,33.8655,3365400.0],["2006-03-07",33.5388,33.5455,33.2187,33.2654,4355000.0],["2006-03-08",33.2921,33.3121,33.0787,33.1454,3870600.0],["2006-03-09",33.3988,33.4321,33.0254,33.2254,3107000.0],["2006-03-10",33.4054,33.4521,32.9587,33.0387,3350100.0],["2006-03-13",33.3321,33.5121,33.2788,33.4388,2816100.0],["2006-03-14",33.4454,34.0589,33.4121,33.8922,2217800.0],["2006-03-15",33.9855,34.1122,33.7255,33.9855,1691200.0],["2006-03-16",33.7255,33.7322,33.3054,33.3588,3161800.0],["2006-03-17",33.5255,33.9855,33.4388,33.9855,3339500.0],["2006-03-20",33.5455,33.7522,33.3921,33.5055,4790000.0],["2006-03-21",33.3054,33.3654,32.872,33.0321,4126500.0],["2006-03-22",32.0386,33.4054,32.0386,33.3588,3312300.0],["2006-03-23",32.3386,32.5386,31.3518,31.6652,16888700.0],["2006-03-24",31.7718,32.0385,31.6118,31.8985,8295100.0],["2006-03-27",31.8985,32.1386,31.7785,32.0919,5047200.0],["2006-03-28",31.8785,32.1719,31.7385,31.8652,5086800.0],["2006-03-29",31.6451,31.6985,31.3718,31.3918,4080200.0],["2006-03-30",31.3918,31.5718,31.1384,31.4118,3390100.0],["2006-03-31",31.4451,31.6985,31.2851,31.5851,3153000.0],["2006-04-03",31.5851,31.9185,31.4918,31.7052,3625300.0],["2006-04-04",31.6451,31.7385,31.4051,31.4584,4789400.0],["2006-04-05",31.3451,31.5451,31.2718,31.2918,4006600.0],["2006-04-06",31.2918,31.9252,31.2784,31.9252,4147100.0],["2006-04-07",32.2386,32.2653,31.7652,31.8852,3290600.0],["2006-04-10",31.9785,32.1252,31.7652,31.9719,2618800.0],["2006-04-11",31.6918,31.9919,31.0584,31.1651,3172600.0],["2006-04-12",31.3051,31.5051,31.1718,31.4851,2967600.0],["2006-04-13",31.7252,31.8118,31.5985,31.7785,2979600.0],["2006-04-17",31.7852,31.9185,31.4651,31.5385,2651400.0],["2006-04-18",31.7385,32.0386,31.5251,32.0386,3072600.0],["2006-04-19",31.9785,31.9785,31.5851,31.7585,4919400.0],["2006-04-20",31.4318,31.9385,31.3384,31.7385,3887200.0],["2006-04-21",32.2719,32.3786,31.6718,31.7585,4335000.0],["2006-04-24",31.7652,31.7718,31.5785,31.6718,2336000.0],["2006-04-25",31.6718,31.8319,31.3784,31.3851,2513600.0],["2006-04-26",31.5585,31.6918,31.2518,31.3184,1910200.0],["2006-04-27",31.3251,31.5185,31.2784,31.3384,2315700.0],["2006-04-28",31.3251,31.3984,31.1851,31.2184,1612000.0],["2006-05-01",31.3651,31.5185,31.2384,31.3251,1579300.0],["2006-05-02",31.3651,31.6252,31.2718,31.5918,1517700.0],["2006-05-03",31.4585,31.6051,31.2918,31.5451,2036800.0],["2006-05-04",31.8385,32.1986,31.8185,32.0919,2320600.0],["2006-05-05",32.332,32.4853,32.1319,32.1853,2712000.0],["2006-05-08",32.672,32.852,32.412,32.4653,3957000.0],["2006-05-09",32.6787,32.872,32.2586,32.3119,3488200.0],["2006-05-10",32.4319,32.5786,32.0252,32.0919,3207500.0],["2006-05-11",32.2319,32.3053,31.6985,31.7052,3408100.0],["2006-05-12",31.6985,31.8852,31.0851,31.1117,3072700.0],["2006-05-15",31.3318,31.4718,30.7983,31.0317,3511900.0],["2006-05-16",28.6713,29.4715,27.5712,28.4046,27085700.0],["2006-05-17",27.3985,27.9687,27.3985,27.5193,14877300.0],["2006-05-18",27.0967,27.9955,27.023,27.1906,8904900.0],["2006-05-19",27.2175,27.412,26.9961,27.3047,7489300.0],["2006-05-22",26.7614,27.7138,26.7614,27.5528,6044100.0],["2006-05-23",27.3986,27.7742,27.0095,27.0095,6423000.0],["2006-05-24",27.0766,27.251,26.862,27.1437,4769400.0],["2006-05-25",27.0028,27.0297,26.7949,26.9022,5091900.0],["2006-05-26",26.8083,26.9291,26.6272,26.8955,3603500.0],["2006-05-30",26.8285,26.8553,26.3992,26.7278,4368800.0],["2006-05-31",26.7278,26.976,26.5468,26.7681,5180500.0],["2006-06-01",26.6474,26.9425,26.4797,26.9022,3288400.0],["2006-06-02",26.976,27.0699,26.7614,26.9223,3024400.0],["2006-06-05",26.7949,26.8955,26.3522,26.3724,2497900.0],["2006-06-06",26.0907,26.0974,25.5474,25.8224,4694800.0],["2006-06-07",25.6212,26.0303,25.6078,25.7889,4139000.0],["2006-06-08",25.6078,25.6078,25.0511,25.0846,7644000.0],["2006-06-09",25.1517,25.2053,24.9773,24.9974,4401000.0],["2006-06-12",25.0444,25.0511,24.4139,24.4206,5420500.0],["2006-06-13",24.4206,24.8499,24.4139,24.823,5563400.0],["2006-06-14",24.6822,25.2925,24.6151,25.2187,5735500.0],["2006-06-15",25.2187,25.809,25.2187,25.6011,4712600.0],["2006-06-16",25.1785,27.1571,24.9639,26.9559,13922500.0],["2006-06-19",26.8285,27.9418,26.8285,27.801,7161800.0],["2006-06-20",27.7004,27.7339,27.2577,27.2577,3737300.0],["2006-06-21",27.3181,27.9351,27.3047,27.8345,3691200.0],["2006-06-22",27.6937,27.8211,27.412,27.4656,3738200.0],["2006-06-23",27.3784,27.7138,27.1772,27.3583,2171800.0],["2006-06-26",27.2979,27.6266,27.2443,27.5461,1890700.0],["2006-06-27",27.5528,27.5796,27.2778,27.4388,2560700.0],["2006-06-28",27.4254,27.4589,27.1504,27.298,2780400.0],["2006-06-29",27.2309,27.5528,27.1504,27.5461,2418100.0],["2006-06-30",27.6534,28.0223,27.6534,27.9955,2941500.0],["2006-07-03",28.0827,28.2571,27.9888,28.2168,1081400.0],["2006-07-05",28.2101,28.2101,27.7272,27.9687,2680900.0],["2006-07-06",27.9687,28.2504,27.9687,28.1229,2694200.0],["2006-07-07",28.1229,28.2638,27.8479,27.9754,3387100.0],["2006-07-10",27.9754,28.1967,27.9418,28.076,2341400.0],["2006-07-11",28.0089,28.0626,27.7205,27.9485,2075800.0],["2006-07-12",27.8949,27.9351,27.1102,27.1303,3206700.0],["2006-07-13",26.9022,27.1303,26.5468,26.587,4737700.0],["2006-07-14",26.6272,26.8016,26.3724,26.6407,3277000.0],["2006-07-17",26.426,26.5937,26.1108,26.3187,3865200.0],["2006-07-18",26.198,26.3455,25.9834,26.2181,2602700.0],["2006-07-19",26.3321,27.2309,26.3321,27.1571,4180900.0],["2006-07-20",26.9827,27.023,26.5736,26.6608,3072500.0],["2006-07-21",26.7547,26.9961,26.2986,26.54,5015800.0],["2006-07-24",26.6138,26.7144,26.4126,26.701,3065400.0],["2006-07-25",26.7614,27.5394,26.701,27.3382,5168300.0],["2006-07-26",27.2644,27.2711,26.7681,26.8351,4747100.0],["2006-07-27",27.0632,27.0632,26.3657,26.5736,5912600.0],["2006-07-28",26.6608,26.7882,26.5065,26.6272,2634700.0],["2006-07-31",26.6272,26.8352,26.0638,26.1309,3501900.0],["2006-08-01",26.1309,26.1376,25.4535,25.5541,4605900.0],["2006-08-02",25.8291,25.9901,25.7285,25.8358,3003200.0],["2006-08-03",25.7285,25.8425,25.5474,25.695,4092300.0],["2006-08-04",25.9699,26.1242,25.7084,25.8224,2286000.0],["2006-08-07",25.8492,25.8693,25.3864,25.4602,2017100.0],["2006-08-08",25.6614,25.8157,25.3261,25.3462,2528500.0],["2006-08-09",25.5675,25.7486,25.1517,25.2187,3434900.0],["2006-08-10",25.2187,25.5407,25.1718,25.4267,2794200.0],["2006-08-11",25.373,25.5273,25.1919,25.212,2486500.0],["2006-08-14",25.1248,25.212,24.6084,24.6419,4432800.0],["2006-08-15",24.9438,25.1651,24.8297,24.9371,4608300.0],["2006-08-16",25.0518,25.8621,25.0181,25.8351,3575300.0],["2006-08-17",26.4023,26.9966,26.3281,26.8615,5407100.0],["2006-08-18",26.8615,26.9426,26.4901,26.929,2890800.0],["2006-08-21",26.9088,26.9493,26.7332,26.8075,1897900.0],["2006-08-22",26.6387,26.7265,26.5577,26.6589,2050500.0],["2006-08-23",26.2875,26.5306,26.2673,26.4834,1894900.0],["2006-08-24",26.4901,26.5171,26.22,26.3011,2490800.0],["2006-08-25",26.3011,26.4023,26.193,26.3483,1466700.0],["2006-08-28",26.3348,26.9425,26.3348,26.8278,1745800.0],["2006-08-29",26.9898,27.4287,26.9695,27.4152,3239100.0],["2006-08-30",27.4152,27.6313,27.2397,27.4085,2271100.0],["2006-08-31",28.0365,28.4416,27.8744,28.2931,4676500.0],["2006-09-01",28.3606,28.6982,28.3606,28.3808,3060500.0],["2006-09-05",28.5902,28.6847,28.1175,28.212,2358700.0],["2006-09-06",28.212,28.4551,28.1107,28.3808,2561200.0],["2006-09-07",28.3808,28.4956,28.2053,28.4281,2532500.0],["2006-09-08",28.4281,28.9075,28.3606,28.8265,2589600.0],["2006-09-11",28.7657,29.1506,28.6982,29.0493,3307200.0],["2006-09-12",29.4342,30.231,29.3735,30.2243,6451000.0],["2006-09-13",29.8124,29.9812,29.4005,29.6098,5420000.0],["2006-09-14",29.4815,29.5895,29.3329,29.4275,2853800.0],["2006-09-15",29.4882,29.6571,29.1641,29.5828,4248100.0],["2006-09-18",29.441,29.5828,28.8738,28.8738,3355800.0],["2006-09-19",28.8805,29.1776,28.6104,28.9143,3922700.0],["2006-09-20",29.1034,29.4545,29.0358,29.4275,4031900.0],["2006-09-21",30.177,31.1156,29.9677,30.2175,9580600.0],["2006-09-22",30.2175,30.3796,30.0622,30.1838,3258900.0],["2006-09-25",30.5551,31.1831,30.15,31.1089,4258600.0],["2006-09-26",30.8995,31.2844,30.6834,31.2844,3944600.0],["2006-09-27",31.2371,31.6355,31.1494,31.3047,3460800.0],["2006-09-28",31.5275,31.8921,31.4667,31.6896,3406700.0],["2006-09-29",31.6693,31.9867,31.5545,31.7571,2416200.0],["2006-10-02",32.0947,32.0947,31.7098,31.8314,2781400.0],["2006-10-03",31.8381,32.4729,31.6423,32.4323,3577500.0],["2006-10-04",32.3918,32.9185,32.3851,32.9118,3351900.0],["2006-10-05",32.6417,32.7362,32.2433,32.5944,3581600.0],["2006-10-06",32.4188,32.7362,32.3243,32.6619,2293300.0],["2006-10-09",32.4593,32.7024,32.2838,32.6147,2017300.0],["2006-10-10",31.9664,32.4796,31.8043,32.3783,4044800.0],["2006-10-11",31.9529,32.0339,31.5613,31.7571,3164400.0],["2006-10-12",31.9664,32.169,31.7368,32.0339,2527500.0],["2006-10-13",32.5606,32.5606,31.8516,32.3783,2802000.0],["2006-10-16",32.2703,32.4931,32.1015,32.2568,2303000.0],["2006-10-17",32.0542,32.1623,31.8449,32.1015,2368600.0],["2006-10-18",32.1015,32.6822,32.1015,32.5066,3386900.0],["2006-10-19",32.4256,32.5606,32.223,32.4188,1503400.0],["2006-10-20",32.5809,32.6079,32.3446,32.4661,1605000.0],["2006-10-23",32.3108,32.7024,32.223,32.6822,1436200.0],["2006-10-24",32.4796,32.6282,32.2973,32.4999,1852200.0],["2006-10-25",32.5404,32.743,32.2703,32.7024,3317400.0],["2006-10-26",32.716,33.479,32.6012,33.398,3104200.0],["2006-10-27",33.0198,33.2224,32.77,32.959,1612000.0],["2006-10-30",32.9658,33.398,32.7227,33.2832,2039200.0],["2006-10-31",33.4182,33.5128,32.9388,32.9658,1992000.0],["2006-11-01",33.0063,33.2562,32.9928,33.0603,1893300.0],["2006-11-02",32.7564,32.7564,32.4323,32.5404,2600000.0],["2006-11-03",32.6012,32.6012,31.9529,31.9867,2724600.0],["2006-11-06",32.1892,32.6754,32.115,32.5066,1637700.0],["2006-11-07",32.5066,32.8105,32.304,32.6552,1410800.0],["2006-11-08",32.6552,33.1481,32.5674,33.0131,1375200.0],["2006-11-09",33.1481,33.1481,32.4459,32.5269,1643500.0],["2006-11-10",32.8172,32.8172,32.3716,32.6012,1941800.0],["2006-11-13",32.6079,33.0671,32.3986,32.905,3361900.0],["2006-11-14",33.0873,33.3439,33.0131,33.1954,2363000.0],["2006-11-15",33.3142,33.7556,33.3142,33.742,2120900.0],["2006-11-16",33.7692,33.9457,33.6537,33.8846,1994600.0],["2006-11-17",33.8914,33.9729,33.7488,33.8575,1236200.0],["2006-11-20",34.0883,34.2581,33.8642,33.8914,2146900.0],["2006-11-21",34.0544,34.2853,34.0204,34.2038,1812800.0],["2006-11-22",34.1562,34.4414,34.1562,34.3464,1384500.0],["2006-11-24",34.0612,34.6248,34.0612,34.2988,663200.0],["2006-11-27",34.4482,34.5772,33.3346,33.7284,2742300.0],["2006-11-28",33.6877,33.7013,33.1309,33.192,2841600.0],["2006-11-29",33.2667,33.3142,32.8932,33.0494,2753500.0],["2006-11-30",32.9068,33.45,32.6759,33.2667,2083000.0],["2006-12-01",32.7642,32.7913,31.7864,31.9765,4723300.0],["2006-12-04",32.2413,32.574,32.1191,32.2888,4051700.0],["2006-12-05",32.2685,32.6216,32.1598,32.3839,2402400.0],["2006-12-06",32.4654,32.6487,32.35,32.608,1877800.0],["2006-12-07",32.2006,32.4722,32.0919,32.1734,1981800.0],["2006-12-08",32.1395,32.3635,32.024,32.1123,1320200.0],["2006-12-11",32.2277,32.4111,32.0512,32.2888,1654600.0],["2006-12-12",32.2209,32.4586,31.9765,32.2209,2099900.0],["2006-12-13",32.3907,32.4586,32.0919,32.4179,1478500.0],["2006-12-14",32.5129,32.8185,32.4315,32.4586,1764700.0],["2006-12-15",32.4586,32.5265,32.3635,32.3839,2938800.0],["2006-12-18",32.4993,32.8457,32.2617,32.6419,1323500.0],["2006-12-19",32.8185,32.8185,32.3092,32.6555,2106300.0],["2006-12-20",32.5605,32.8457,32.4654,32.6284,2054000.0],["2006-12-21",32.9339,33.4636,32.445,33.3142,3647300.0],["2006-12-22",33.7217,33.8914,33.0154,33.1852,1740200.0],["2006-12-26",33.1377,33.3753,33.0154,33.1377,581900.0],["2006-12-27",33.7895,34.163,33.7624,33.8982,1955600.0],["2006-12-28",33.905,34.0,33.5111,33.7216,1123100.0],["2006-12-29",33.7216,33.8506,33.2599,33.3074,1107700.0],["2007-01-03",34.3124,34.7674,34.1902,34.5976,4324900.0],["2007-01-04",34.6655,34.8489,34.3396,34.5433,2776100.0],["2007-01-05",34.3803,34.3803,33.7828,33.871,2033200.0],["2007-01-08",34.0272,34.2513,33.742,33.8575,2703100.0],["2007-01-09",34.1562,34.4007,34.0544,34.2445,2225700.0],["2007-01-10",34.1155,34.326,34.0204,34.1223,2236800.0],["2007-01-11",34.6995,34.8013,34.3396,34.4958,4420300.0],["2007-01-12",34.713,34.8217,34.3599,34.5704,2209200.0],["2007-01-16",34.8149,35.039,34.5433,34.5976,2896400.0],["2007-01-17",34.9032,35.1001,34.5161,34.8557,3421400.0],["2007-01-18",35.5822,35.6501,34.9575,35.2767,3622300.0],["2007-01-19",35.6298,35.8063,35.3446,35.5754,4195600.0],["2007-01-22",35.5551,35.6841,35.2088,35.4328,2305000.0],["2007-01-23",35.4125,35.5483,35.005,35.3038,2659200.0],["2007-01-24",35.3106,35.5958,35.1952,35.4872,3507700.0],["2007-01-25",35.3446,35.5075,34.8421,35.0933,3394000.0],["2007-01-26",35.3921,35.46,35.073,35.2835,3142100.0],["2007-01-29",35.3174,35.3785,35.1408,35.3038,1892600.0],["2007-01-30",35.3446,35.4464,35.2835,35.4125,1762100.0],["2007-01-31",34.9643,35.1001,34.781,35.0118,4057600.0],["2007-02-01",35.3717,35.4532,35.039,35.4125,2741900.0],["2007-02-02",35.3174,35.589,35.1001,35.1544,3375800.0],["2007-02-05",34.6316,34.8013,34.1359,34.4822,3342300.0],["2007-02-06",34.0544,34.0544,33.1852,33.4568,5755900.0],["2007-02-07",33.5722,34.1834,33.3006,33.8778,5271000.0],["2007-02-08",33.5858,33.8099,33.4025,33.6605,2091600.0],["2007-02-09",33.6469,33.776,32.7642,32.9,2538500.0],["2007-02-12",33.2327,33.3414,32.9407,33.0426,1632100.0],["2007-02-13",33.0833,33.3753,32.9747,33.1105,2622000.0],["2007-02-14",33.271,33.4758,33.1754,33.4144,2145700.0],["2007-02-15",33.3461,33.4076,33.0934,33.23,1736000.0],["2007-02-16",32.9022,33.0866,32.7998,33.0251,2056500.0],["2007-02-20",33.23,33.428,32.8817,33.3939,2020000.0],["2007-02-21",33.3939,33.3939,32.8066,33.23,1859900.0],["2007-02-22",33.1412,33.4485,33.0456,33.2095,1633200.0],["2007-02-23",32.8886,33.0046,32.513,32.513,2828600.0],["2007-02-26",32.6222,32.7178,32.2193,32.3354,2264000.0],["2007-02-27",31.7618,32.1169,31.311,31.5705,5079900.0],["2007-02-28",31.3588,31.7891,31.2428,31.714,3356300.0],["2007-03-01",31.3725,31.7891,31.0037,31.4749,3910100.0],["2007-03-02",31.0994,31.5364,31.0994,31.2086,3974500.0],["2007-03-05",30.7306,31.0106,30.6691,30.7238,3966700.0],["2007-03-06",30.8467,31.5091,30.8262,31.393,2831700.0],["2007-03-07",31.393,31.434,30.874,31.0447,2526600.0],["2007-03-08",31.3657,32.1169,31.3452,31.5842,3192200.0],["2007-03-09",31.7413,31.8983,31.4271,31.591,1833300.0],["2007-03-12",31.6047,31.9871,31.591,31.6866,1859000.0],["2007-03-13",31.6252,31.8027,30.9081,30.9286,3061600.0],["2007-03-14",30.7511,30.9628,30.314,30.8262,4186900.0],["2007-03-15",30.8877,31.3315,30.7306,31.1472,4127400.0],["2007-03-16",31.4408,31.7345,31.0379,31.1062,5001900.0],["2007-03-19",31.2223,31.3793,30.8945,31.3588,2237900.0],["2007-03-20",31.1403,31.5842,31.0652,31.3657,3174300.0],["2007-03-21",31.6252,32.5676,31.5228,32.5061,3463500.0],["2007-03-22",32.3354,32.8066,32.3354,32.67,3215500.0],["2007-03-23",32.7383,32.9705,32.5744,32.8612,2364700.0],["2007-03-26",32.8681,32.9159,32.3764,32.8203,2694000.0],["2007-03-27",32.5061,32.5403,32.2056,32.3559,2726400.0],["2007-03-28",32.0554,32.0554,31.632,31.7071,2520600.0],["2007-03-29",31.8574,32.1647,31.8369,32.0213,3304600.0],["2007-03-30",32.1101,32.2671,31.8847,32.0008,1908900.0],["2007-04-02",32.1988,32.3491,31.9735,32.2261,1733900.0],["2007-04-03",32.3354,32.6222,32.3286,32.3832,1782900.0],["2007-04-04",32.4447,32.5061,32.0622,32.0964,2332700.0],["2007-04-05",32.0622,32.2193,31.871,31.9257,1886300.0],["2007-04-09",31.9188,31.9871,31.714,31.7481,1940200.0],["2007-04-10",31.9393,32.0213,31.4271,31.4408,3108600.0],["2007-04-11",31.4135,31.4818,30.7647,30.8057,4255500.0],["2007-04-12",30.8877,31.0516,30.7852,30.9628,4298100.0],["2007-04-13",31.2086,31.2086,30.7989,30.9013,3047900.0],["2007-04-16",31.0993,32.0486,31.0993,31.9461,4314700.0],["2007-04-17",31.9461,32.0349,31.7071,31.8915,2697600.0],["2007-04-18",31.7071,31.9393,31.5705,31.6935,2763600.0],["2007-04-19",31.4886,31.8779,31.3793,31.7891,2529000.0],["2007-04-20",31.83,32.4037,31.83,32.233,4890600.0],["2007-04-23",32.2944,32.5198,32.2944,32.3832,3373200.0],["2007-04-24",32.7725,32.8134,32.4583,32.5881,2919000.0],["2007-04-25",32.8203,33.2232,32.8203,33.1549,2347700.0],["2007-04-26",32.7793,33.2163,32.7793,33.1003,2880200.0],["2007-04-27",33.2642,33.3256,32.9091,33.2437,2176000.0],["2007-04-30",33.2164,33.5851,33.0661,33.3871,4120700.0],["2007-05-01",33.3256,33.3939,32.8134,33.1207,4318700.0],["2007-05-02",33.23,33.4963,33.0729,33.3939,2018000.0],["2007-05-03",33.4007,33.4076,32.7451,32.8817,2332900.0],["2007-05-04",32.8954,33.1822,32.6495,32.7452,1654600.0],["2007-05-07",32.7451,32.752,32.4583,32.5881,1149800.0],["2007-05-08",32.5881,32.6086,32.233,32.3013,2104800.0],["2007-05-09",32.3832,33.0115,32.3832,32.909,1708500.0],["2007-05-10",32.9159,33.4417,32.711,32.8681,3820700.0],["2007-05-11",32.95,33.3529,32.7178,33.3188,2337200.0],["2007-05-14",33.1822,33.2232,32.7178,32.9159,1512900.0],["2007-05-15",32.7998,33.189,32.67,32.711,2143000.0],["2007-05-16",32.9243,33.0825,32.7179,32.9449,1360900.0],["2007-05-17",32.6216,32.7523,32.4565,32.6491,2452800.0],["2007-05-18",32.8279,33.8805,32.7454,33.8323,4368100.0],["2007-05-21",33.6466,34.0525,33.4127,33.9974,3989300.0],["2007-05-22",34.0731,34.4652,33.9562,34.3139,3086200.0],["2007-05-23",34.3414,34.534,34.1901,34.2107,2356000.0],["2007-05-24",34.3551,34.5271,33.9561,34.1006,2201700.0],["2007-05-25",34.3552,34.4102,34.0937,34.362,1073900.0],["2007-05-29",35.3251,35.3251,34.4652,34.6578,2340100.0],["2007-05-30",34.3964,34.706,34.2451,34.6853,2136300.0],["2007-05-31",34.8092,34.8505,34.4171,34.6991,2114900.0],["2007-06-01",34.8711,34.9192,34.5203,34.7679,1801900.0],["2007-06-04",34.878,35.0775,34.6578,34.8986,2571800.0],["2007-06-05",35.0843,35.6691,35.0843,35.2632,4301200.0],["2007-06-06",34.6509,34.9261,34.4652,34.5202,3083400.0],["2007-06-07",34.3345,34.479,33.6603,33.6603,3708500.0],["2007-06-08",33.7154,33.7773,33.4333,33.7085,3314900.0],["2007-06-11",33.7085,34.0112,33.5021,33.6535,3480400.0],["2007-06-12",33.6535,34.8436,33.6535,34.19,4712500.0],["2007-06-13",34.1419,34.3276,33.9905,34.3139,3475900.0],["2007-06-14",34.2313,34.3276,34.0593,34.2451,2893700.0],["2007-06-15",34.2451,34.3001,34.0662,34.1969,3796400.0],["2007-06-18",34.135,34.3551,33.8805,34.1625,4882700.0],["2007-06-19",33.509,34.7129,33.509,34.1969,5301600.0],["2007-06-20",34.1694,34.3551,33.9286,33.9768,3453200.0],["2007-06-21",33.509,33.5228,32.9105,33.2476,6001900.0],["2007-06-22",33.0894,33.9286,33.0206,33.9286,18724800.0],["2007-06-25",33.4333,33.7498,33.1788,33.3577,5166000.0],["2007-06-26",33.564,33.5915,33.3026,33.5365,3134900.0],["2007-06-27",32.938,33.392,32.9243,33.3645,5002500.0],["2007-06-28",33.3233,33.6053,33.1513,33.3921,7017900.0],["2007-06-29",33.0687,33.6053,33.0137,33.5503,4480200.0],["2007-07-02",33.0894,33.3645,32.9311,33.0068,4492000.0],["2007-07-03",33.0481,33.1994,32.6904,32.7936,2206400.0],["2007-07-05",33.1238,33.2269,32.9586,33.0618,2893800.0],["2007-07-06",33.0962,33.1375,32.9174,33.1238,2209400.0],["2007-07-09",33.1857,33.1857,32.6078,32.6353,2928600.0],["2007-07-10",32.1056,32.4634,31.9199,32.2088,4090400.0],["2007-07-11",31.8167,32.1813,31.6791,32.0506,4233200.0],["2007-07-12",31.9405,32.2501,31.7892,32.2363,2650200.0],["2007-07-13",32.8142,32.9174,32.4771,32.8348,3285400.0],["2007-07-16",32.7385,32.828,32.5941,32.8211,2286000.0],["2007-07-17",32.6285,32.8692,32.3464,32.7729,3542200.0],["2007-07-18",32.6904,32.7523,32.4289,32.7041,2942200.0],["2007-07-19",32.7041,32.766,32.539,32.6147,1856700.0],["2007-07-20",32.6216,32.8142,31.9749,32.2363,3463900.0],["2007-07-23",32.2295,32.3877,31.9612,32.2639,1900100.0],["2007-07-24",31.858,31.9405,31.459,31.4865,3669100.0],["2007-07-25",31.5278,31.5553,30.9568,31.4177,4037500.0],["2007-07-26",30.4752,31.1081,30.4202,30.9912,7189700.0],["2007-07-27",30.888,31.0049,30.4133,30.489,5352600.0],["2007-07-30",30.4064,30.9774,30.3033,30.7986,4485900.0],["2007-07-31",30.9568,31.1838,30.4202,30.4821,3899500.0],["2007-08-01",30.4064,30.9224,30.2276,30.8192,5730400.0],["2007-08-02",30.9499,31.0256,30.6679,30.888,4536700.0],["2007-08-03",30.8192,30.8192,29.973,30.0005,3584900.0],["2007-08-06",30.0694,30.6059,29.7391,30.5715,6804300.0],["2007-08-07",30.3308,31.5553,30.1794,31.3558,5251500.0],["2007-08-08",31.5484,32.2226,31.5484,32.2019,3707400.0],["2007-08-09",30.8536,32.7041,30.8192,32.6078,4662400.0],["2007-08-10",32.3326,32.8486,31.9956,32.7936,4882600.0],["2007-08-13",32.9449,32.9724,31.8992,32.0093,3055800.0],["2007-08-14",31.5897,31.7548,30.5647,30.5647,4803500.0],["2007-08-15",29.8905,30.4615,29.4021,29.6566,5848600.0],["2007-08-16",29.1819,29.9455,28.6866,29.918,6546900.0],["2007-08-17",30.4821,31.1288,29.7047,31.0256,5635500.0],["2007-08-20",30.9568,31.06,30.4684,30.6335,2847500.0],["2007-08-21",30.4271,30.7435,30.2551,30.6472,2687800.0],["2007-08-22",31.091,31.4099,31.0078,31.2851,2764600.0],["2007-08-23",31.5902,31.7289,31.1534,31.299,4095600.0],["2007-08-24",31.5625,31.819,31.2297,31.7913,1865700.0],["2007-08-27",31.5694,32.0617,31.5555,31.6873,2368200.0],["2007-08-28",31.5486,31.5486,30.8136,30.8344,3262100.0],["2007-08-29",31.1326,31.3406,30.8067,31.2574,2290400.0],["2007-08-30",30.8968,31.4446,30.8414,31.2019,1611900.0],["2007-08-31",31.5694,31.7774,31.3406,31.611,1803500.0],["2007-09-04",32.034,32.2004,31.8953,32.0894,2511100.0],["2007-09-05",31.8259,31.9716,31.7497,31.93,2354300.0],["2007-09-06",31.7219,32.1033,31.5486,32.0062,2581000.0],["2007-09-07",31.6457,31.7219,30.8691,31.0078,3555000.0],["2007-09-10",30.9731,31.0424,30.252,30.6472,2684500.0],["2007-09-11",30.883,31.3336,30.883,31.188,2144900.0],["2007-09-12",31.0979,31.2643,30.8414,30.9176,1998500.0],["2007-09-13",31.0563,31.3961,30.9246,31.1672,2239300.0],["2007-09-14",30.4877,31.1395,30.4808,30.883,3018300.0],["2007-09-17",30.6472,30.9246,30.5155,30.772,2346100.0],["2007-09-18",30.9454,32.5748,30.8691,32.3806,4819700.0],["2007-09-19",32.3183,32.8799,32.1102,32.7967,4789300.0],["2007-09-20",33.3306,34.5925,33.3098,33.6495,9692000.0],["2007-09-21",34.8421,34.8768,33.6495,34.121,4375200.0],["2007-09-24",34.2736,34.8075,33.9199,34.1072,3117800.0],["2007-09-25",33.7535,33.913,33.5802,33.7258,3361000.0],["2007-09-26",34.017,34.1765,33.6773,33.8853,1957400.0],["2007-09-27",34.017,34.2528,33.9199,34.0378,1623000.0],["2007-09-28",34.3568,34.4053,33.4693,33.5802,2779200.0],["2007-10-01",33.6426,34.433,33.4901,34.2805,2375500.0],["2007-10-02",34.3984,34.7797,34.3776,34.6757,2166200.0],["2007-10-03",34.9947,35.0848,34.5093,34.6411,3130100.0],["2007-10-04",34.8075,35.1472,34.5995,34.6688,1874900.0],["2007-10-05",34.8005,35.3691,34.7104,35.2235,2494600.0],["2007-10-08",34.96,35.2928,34.9045,35.1888,1298900.0],["2007-10-09",35.0709,35.5979,34.9461,35.591,3068300.0],["2007-10-10",35.8545,36.1249,35.383,35.3899,3159200.0],["2007-10-11",35.4731,35.6187,34.6965,34.8421,3376000.0],["2007-10-12",34.8837,35.2096,34.6827,34.8283,1654600.0],["2007-10-15",34.8768,34.9947,34.0517,34.1973,3910000.0],["2007-10-16",33.9754,33.9754,33.4623,33.5941,3852100.0],["2007-10-17",33.7743,34.128,33.3167,33.7882,3184900.0],["2007-10-18",33.5941,33.7258,33.3306,33.4485,2889800.0],["2007-10-19",33.0879,33.2335,32.6857,32.762,3951500.0],["2007-10-22",32.9354,33.6703,32.7967,33.6426,5978500.0],["2007-10-23",34.3152,34.3152,33.4762,33.7119,3753000.0],["2007-10-24",33.5525,33.5663,32.8452,33.2127,3754900.0],["2007-10-25",33.0116,33.3444,32.7065,32.8868,3958700.0],["2007-10-26",33.1503,33.1642,32.7065,33.0532,1823800.0],["2007-10-29",33.2474,33.3999,33.081,33.2335,1399000.0],["2007-10-30",33.3791,33.4554,33.0602,33.081,2374100.0],["2007-10-31",33.3306,33.4554,32.9631,33.2682,3502700.0],["2007-11-01",33.0324,33.1988,32.3876,32.45,2981500.0],["2007-11-02",32.6372,32.7065,31.6942,31.9646,5496200.0],["2007-11-05",31.8814,32.0548,31.403,31.6595,3674800.0],["2007-11-06",31.7982,32.027,31.403,31.5833,3491300.0],["2007-11-07",31.4446,31.8467,30.9454,30.9454,4533700.0],["2007-11-08",31.2019,31.4238,30.668,31.0563,6107700.0],["2007-11-09",30.7096,30.8552,30.4115,30.4323,4858700.0],["2007-11-12",30.1618,31.2921,30.1618,30.668,4897200.0],["2007-11-13",30.987,31.4446,30.883,31.4169,3882600.0],["2007-11-14",31.6804,31.9161,31.0424,31.1326,4599600.0],["2007-11-15",30.6056,31.2296,30.5293,30.9939,4140600.0],["2007-11-16",31.0008,31.195,30.6888,31.1395,3739900.0],["2007-11-19",30.3283,30.7027,30.044,30.4392,4908500.0],["2007-11-20",30.7191,30.8171,30.0893,30.4462,3505600.0],["2007-11-21",29.9494,30.1103,29.4316,29.6275,3935600.0],["2007-11-23",30.2293,30.2293,29.7045,29.9004,2314400.0],["2007-11-26",29.9844,30.2993,29.5505,29.5505,3309000.0],["2007-11-27",29.7604,30.7121,29.5995,30.5932,5146900.0],["2007-11-28",30.8451,31.4888,30.7681,31.3489,4148200.0],["2007-11-29",31.132,31.4258,30.7331,31.2159,4078200.0],["2007-11-30",31.5938,32.0416,31.3349,31.5728,4413900.0],["2007-12-03",31.3489,31.5938,31.2789,31.4538,2615000.0],["2007-12-04",30.929,31.139,30.7891,30.992,1926400.0],["2007-12-05",30.971,30.999,30.6701,30.8521,2972000.0],["2007-12-06",31.02,31.7897,31.02,31.6708,3581100.0],["2007-12-07",31.4468,31.7897,31.4049,31.4888,2829600.0],["2007-12-10",31.9227,32.0346,31.7127,31.8667,4883600.0],["2007-12-11",32.1886,32.3285,30.7681,30.88,4943600.0],["2007-12-12",31.8037,31.8877,30.929,31.2229,3897600.0],["2007-12-13",31.006,31.4119,31.006,31.3419,3094100.0],["2007-12-14",31.1599,31.9017,31.132,31.5028,5507600.0],["2007-12-17",31.6358,31.7547,30.7611,30.8241,4551400.0],["2007-12-18",31.1739,31.4189,30.6071,31.139,3292100.0],["2007-12-19",31.4888,31.5098,30.7891,30.964,3458400.0],["2007-12-20",31.3559,31.5588,30.4812,30.7961,5399700.0],["2007-12-21",31.5168,31.8107,31.104,31.7197,4131300.0],["2007-12-24",31.6148,32.1536,31.6148,32.0486,1000600.0],["2007-12-26",31.8807,32.1536,31.5098,31.7757,1411600.0],["2007-12-27",31.3629,31.6428,31.09,31.132,1572300.0],["2007-12-28",31.097,31.3629,31.013,31.2159,1267100.0],["2007-12-31",31.1739,31.3979,30.8591,31.132,1365600.0],["2008-01-02",31.048,31.2159,30.5022,30.5512,2719100.0],["2008-01-03",30.2713,30.4532,29.9634,30.0543,2843900.0],["2008-01-04",29.7954,29.7954,29.0327,29.1866,4874400.0],["2008-01-07",29.0677,29.3476,28.5849,28.8508,5231000.0],["2008-01-08",29.5225,29.6135,28.3399,28.4239,4495500.0],["2008-01-09",28.06,28.242,27.3813,28.172,7048700.0],["2008-01-10",27.8011,28.5709,27.6402,28.3119,5794300.0],["2008-01-11",28.5079,28.6548,27.5492,27.6822,4195900.0],["2008-01-14",27.8781,28.0111,27.4862,27.5982,3609100.0],["2008-01-15",27.1084,27.4932,26.8495,27.2833,5621100.0],["2008-01-16",27.3743,28.0461,27.1294,27.6612,7414900.0],["2008-01-17",27.9831,27.9831,26.6256,26.6815,5012900.0],["2008-01-18",27.3113,27.4722,26.3387,26.7725,6572800.0],["2008-01-22",26.3177,28.088,26.3177,27.8781,8791100.0],["2008-01-23",27.0804,29.6205,26.8355,29.5645,8689900.0],["2008-01-24",29.6695,30.0543,29.4386,29.9564,6055600.0],["2008-01-25",29.9564,30.0194,28.8858,28.9767,5394300.0],["2008-01-28",29.3896,30.2083,29.1167,30.1803,4553100.0],["2008-01-29",29.2496,29.7394,28.7458,29.2216,6460300.0],["2008-01-30",29.4316,29.8934,28.9347,29.2776,4159100.0],["2008-01-31",29.3196,31.4119,29.2566,31.069,6677000.0],["2008-02-01",31.069,31.6428,30.8661,31.3349,4671000.0],["2008-02-04",31.2159,31.2579,29.3476,29.4106,7633100.0],["2008-02-05",29.2916,29.3896,28.3679,28.4939,7376600.0],["2008-02-06",29.1167,29.2006,28.3889,28.4099,5480300.0],["2008-02-07",28.5079,28.9207,28.4099,28.5919,5181300.0],["2008-02-08",28.4939,29.0047,28.2,28.5569,3322300.0],["2008-02-11",28.5009,28.9977,28.277,28.9487,2868500.0],["2008-02-12",28.9767,29.9144,28.9767,29.6415,4041400.0],["2008-02-13",29.9564,30.1313,29.6065,29.8584,3358700.0],["2008-02-14",29.9284,30.0963,29.3896,29.4386,4436300.0],["2008-02-15",29.3406,29.3686,28.6268,28.9347,4922600.0],["2008-02-19",29.5435,29.6695,29.0327,29.3056,5418600.0],["2008-02-20",28.9594,29.5882,28.8252,29.4469,4766400.0],["2008-02-21",29.3268,29.567,28.6697,28.8746,4003000.0],["2008-02-22",29.0795,29.567,28.6627,29.567,2823500.0],["2008-02-25",29.6023,29.8496,29.1502,29.7578,3323200.0],["2008-02-26",29.5599,30.2452,29.4964,30.0262,3030800.0],["2008-02-27",29.8284,30.3371,29.7366,29.9203,3049500.0],["2008-02-28",29.454,29.4963,28.6485,28.6839,3445400.0],["2008-02-29",28.6768,28.6768,27.6383,27.8008,4541600.0],["2008-03-03",27.822,28.0975,27.4758,27.8856,3439300.0],["2008-03-04",27.6806,28.4437,27.6383,28.2953,4775900.0],["2008-03-05",28.2388,28.698,27.7796,28.0904,4042600.0],["2008-03-06",28.1964,28.2317,27.2144,27.2285,4624000.0],["2008-03-07",27.4828,27.7301,27.0024,27.1437,4386300.0],["2008-03-10",27.278,27.3839,26.5149,26.7198,4434200.0],["2008-03-11",27.3698,27.6736,26.9671,27.5323,4814900.0],["2008-03-12",27.5535,27.7654,27.0872,27.1649,5633700.0],["2008-03-13",27.0095,27.9703,26.4301,27.716,6134800.0],["2008-03-14",27.4616,27.5747,26.4019,26.741,6170200.0],["2008-03-17",26.0557,26.3595,25.5046,25.7731,6012100.0],["2008-03-18",26.3383,27.1932,26.1052,27.1154,4098200.0],["2008-03-19",26.6986,27.504,26.5079,26.5644,4874600.0],["2008-03-20",27.0448,28.8958,27.0448,28.8888,9075800.0],["2008-03-24",29.0654,30.6126,29.0654,29.9203,5558300.0],["2008-03-25",29.779,30.1181,29.4893,29.7507,3831500.0],["2008-03-26",29.4186,29.6235,29.0442,29.1078,4451900.0],["2008-03-27",29.461,29.6659,28.7545,28.804,3207700.0],["2008-03-28",28.7969,28.917,27.9774,28.048,3428100.0],["2008-03-31",28.1469,28.8322,27.9633,28.5991,4301700.0],["2008-04-01",29.0089,30.5137,29.0089,30.4784,5813700.0],["2008-04-02",30.4643,30.761,29.9697,30.1251,3102000.0],["2008-04-03",29.4822,29.779,29.0301,29.7436,3430700.0],["2008-04-04",29.4257,29.7012,29.3127,29.4328,3481800.0],["2008-04-07",29.673,29.8425,29.4045,29.7083,3885400.0],["2008-04-08",29.2491,29.5034,29.1784,29.3551,3654500.0],["2008-04-09",29.3056,29.3904,28.1752,28.2741,4343200.0],["2008-04-10",28.3377,28.8393,28.154,28.4437,3241100.0],["2008-04-11",28.2953,28.3942,27.9067,28.0622,2288100.0],["2008-04-14",28.3377,28.3377,27.9774,28.1187,2266700.0],["2008-04-15",28.1681,28.1893,27.3839,27.7372,3169400.0],["2008-04-16",28.1964,28.8534,28.1964,28.8322,2932100.0],["2008-04-17",28.7545,29.3339,28.6909,29.2491,2677700.0],["2008-04-18",29.7931,30.2311,29.7648,30.0121,4504900.0],["2008-04-21",29.7366,29.8355,29.0725,29.1431,2751800.0],["2008-04-22",28.9524,28.9524,28.2671,28.4861,3703400.0],["2008-04-23",27.7584,28.1257,27.5182,27.822,4905600.0],["2008-04-24",27.3062,28.3801,27.2356,28.0834,5062400.0],["2008-04-25",27.5393,27.9703,27.2991,27.8714,4702100.0],["2008-04-28",27.8926,28.154,27.7866,27.9279,3077600.0],["2008-04-29",27.7301,28.2388,27.7018,28.0551,3568600.0],["2008-04-30",28.2741,28.917,28.0268,28.3801,4192600.0],["2008-05-01",28.1823,29.6518,28.1187,29.3551,4105800.0],["2008-05-02",30.0262,30.1746,29.3904,29.6306,3966600.0],["2008-05-05",29.5317,29.5811,28.8888,28.9453,2737200.0],["2008-05-06",28.8888,28.8888,28.2882,28.6486,3691000.0],["2008-05-07",28.6486,29.136,28.1116,28.1752,3107900.0],["2008-05-08",28.5991,28.8252,28.3377,28.585,2835600.0],["2008-05-09",28.2176,28.373,27.935,28.0622,3017400.0],["2008-05-12",28.366,28.7969,28.2459,28.7687,2192300.0],["2008-05-13",28.585,28.7757,28.147,28.1964,2908600.0],["2008-05-14",27.9138,28.1964,27.7866,27.9915,4791000.0],["2008-05-15",27.8926,28.585,27.829,28.5143,4986200.0],["2008-05-16",28.5143,28.6132,27.8714,28.0127,4581500.0],["2008-05-19",27.9845,28.4578,27.8361,28.26,4061700.0],["2008-05-20",27.7018,27.8926,27.5959,27.7089,5431400.0],["2008-05-21",27.1379,27.3092,26.6382,26.7168,8856400.0],["2008-05-22",26.6382,27.4091,26.5954,27.0879,5557200.0],["2008-05-23",26.8881,26.8881,26.3527,26.4027,4380000.0],["2008-05-27",26.6739,27.2735,26.5597,27.1807,3603100.0],["2008-05-28",27.5448,27.8945,27.3949,27.7161,4941500.0],["2008-05-29",27.2949,27.9659,27.1379,27.8517,4436700.0],["2008-05-30",27.9088,28.6939,27.7303,28.594,5540300.0],["2008-06-02",28.1586,28.2657,27.816,28.0373,5721900.0],["2008-06-03",27.8374,27.9373,26.9737,27.2878,5944900.0],["2008-06-04",27.3663,28.0515,27.2592,27.5376,5261100.0],["2008-06-05",27.6804,28.2371,27.5305,28.0872,2854400.0],["2008-06-06",27.4662,27.5305,26.5526,26.574,5042500.0],["2008-06-09",26.6026,26.8452,26.1029,26.3741,2775200.0],["2008-06-10",26.1315,26.8524,26.0886,26.7453,3544900.0],["2008-06-11",26.4455,26.5597,25.8388,25.846,5107300.0],["2008-06-12",26.1529,26.5026,25.9387,26.16,3858300.0],["2008-06-13",26.524,26.5669,26.0958,26.4027,2369700.0],["2008-06-16",26.0387,26.1386,25.6675,25.8531,4802700.0],["2008-06-17",25.846,25.846,25.3463,25.3463,5728700.0],["2008-06-18",24.918,25.1821,24.5183,24.9609,12724300.0],["2008-06-19",24.4113,26.4527,24.1757,26.2956,12320800.0],["2008-06-20",25.5462,25.7603,25.0465,25.3178,9554100.0],["2008-06-23",24.8609,25.1393,24.5183,24.554,5322500.0],["2008-06-24",24.3613,24.8395,24.1971,24.6111,5797200.0],["2008-06-25",24.7539,25.8674,24.7182,25.3606,5888300.0],["2008-06-26",24.7681,24.9395,23.8688,23.8902,6652000.0],["2008-06-27",23.7403,23.8117,23.1479,23.5048,6008300.0],["2008-06-30",23.776,23.9473,23.3834,23.5262,5992900.0],["2008-07-01",22.7196,23.2906,22.5554,23.0551,6761800.0],["2008-07-02",23.2763,23.4833,22.948,23.0051,6145200.0],["2008-07-03",23.3905,23.4691,22.7125,22.7624,3738700.0],["2008-07-07",22.7196,23.312,22.6339,23.0908,6959000.0],["2008-07-08",23.3905,24.5469,23.2407,24.4541,9455600.0],["2008-07-09",24.4684,24.5183,23.0622,23.1264,7239100.0],["2008-07-10",22.998,23.1407,21.8131,22.0415,10833100.0],["2008-07-11",21.7489,22.0486,21.1778,21.6204,8431100.0],["2008-07-14",22.2913,22.2913,21.3634,21.392,4580900.0],["2008-07-15",21.6204,22.12,20.8566,21.5918,7368200.0],["2008-07-16",21.4491,23.726,21.4205,23.7046,10548800.0],["2008-07-17",23.8831,26.4598,23.5547,25.9887,14717300.0],["2008-07-18",25.3106,26.3385,25.2036,26.1529,7925400.0],["2008-07-21",25.8174,26.1529,25.1679,25.2821,5682500.0],["2008-07-22",25.0965,28.4512,24.9609,28.3584,14644500.0],["2008-07-23",28.3585,29.372,27.6018,28.4798,10351800.0],["2008-07-24",28.0301,28.0944,26.6882,26.8595,6715700.0],["2008-07-25",27.1165,27.7874,26.8238,27.0594,4893600.0],["2008-07-28",26.7667,27.0023,25.746,25.7888,7001300.0],["2008-07-29",25.8174,27.4377,25.8174,27.2735,6471100.0],["2008-07-30",27.0665,27.5519,26.0958,26.7739,6151500.0],["2008-07-31",26.1814,27.0951,26.1672,26.367,6853800.0],["2008-08-01",27.0023,27.0023,25.8031,26.0958,5322900.0],["2008-08-04",26.3527,26.9238,26.1315,26.6668,4667200.0],["2008-08-05",27.8017,28.7225,27.5804,28.6797,7972100.0],["2008-08-06",28.3727,28.5298,27.8088,28.3941,4501300.0],["2008-08-07",27.2093,27.4448,26.7025,26.8595,6514800.0],["2008-08-08",27.3021,28.5726,27.1736,28.4798,5539500.0],["2008-08-11",28.3442,29.6147,28.2942,29.1365,5306700.0],["2008-08-12",28.3941,29.0294,27.7874,27.973,7163200.0],["2008-08-13",27.1308,27.5947,26.7239,26.9023,6440600.0],["2008-08-14",26.5526,28.2014,26.4455,28.0373,5618800.0],["2008-08-15",27.5733,28.5155,27.5305,28.1729,4990300.0],["2008-08-18",27.8302,27.9159,27.0308,27.2735,4547300.0],["2008-08-19",26.8024,26.8738,25.9387,26.2814,4807800.0],["2008-08-20",26.2381,26.5051,25.6535,25.8051,6454800.0],["2008-08-21",25.7979,26.1442,25.5164,25.9855,4911900.0],["2008-08-22",26.2814,26.9092,26.137,26.8875,3587500.0],["2008-08-25",26.6999,26.8803,26.036,26.2381,3597800.0],["2008-08-26",25.9566,26.3607,25.6968,25.9783,2757300.0],["2008-08-27",25.9711,26.3535,25.6319,26.1443,2735300.0],["2008-08-28",26.2958,27.2628,26.2669,27.2628,4878400.0],["2008-08-29",26.4329,27.0463,26.3968,26.7432,4487700.0],["2008-09-02",27.4648,29.0091,27.4648,28.2369,10544800.0],["2008-09-03",27.7607,28.3813,27.7607,28.1792,5354200.0],["2008-09-04",27.4648,27.6236,27.2916,27.3494,6385800.0],["2008-09-05",27.1184,28.2225,26.9885,28.1359,6916100.0],["2008-09-08",28.9441,29.3915,27.9627,29.3771,6898400.0],["2008-09-09",29.5286,30.3441,28.8431,28.8792,10839600.0],["2008-09-10",29.0596,29.0596,27.9627,28.5761,6847800.0],["2008-09-11",28.2009,29.0596,27.804,29.0452,6569600.0],["2008-09-12",28.7493,29.7451,28.374,29.6585,7468000.0],["2008-09-15",28.807,30.4812,28.6555,29.6008,11090800.0],["2008-09-16",28.641,30.4379,28.5472,29.5647,8051100.0],["2008-09-17",29.0812,29.139,27.5514,28.0926,10353400.0],["2008-09-18",28.6627,28.7204,26.8081,28.3091,13153800.0],["2008-09-19",30.2719,30.5894,28.1431,28.6916,8794100.0],["2008-09-22",28.973,28.973,26.7288,26.9813,8086600.0],["2008-09-23",27.0824,27.6452,26.7143,26.8587,4790000.0],["2008-09-24",26.938,27.0823,26.3896,26.6133,4443600.0],["2008-09-25",27.0318,27.1329,25.8556,26.1659,7367300.0],["2008-09-26",25.9061,26.101,25.2711,25.6175,6666900.0],["2008-09-29",25.0979,25.3,23.4959,23.9794,8058000.0],["2008-09-30",24.7515,25.5742,24.2031,25.5092,8592300.0],["2008-10-01",25.3144,26.1082,24.9824,25.9566,6491400.0],["2008-10-02",25.3938,25.8845,24.7227,25.0257,6684500.0],["2008-10-03",25.0979,25.1845,23.5969,23.6258,9072300.0],["2008-10-06",23.0052,23.4887,21.6486,22.3341,12216600.0],["2008-10-07",22.9186,22.9186,21.2156,21.3527,8965500.0],["2008-10-08",20.963,22.0599,20.5373,21.3527,12289100.0],["2008-10-09",22.0166,22.0166,20.0899,20.1476,10718000.0],["2008-10-10",19.0147,20.8836,17.3766,20.2198,21257700.0],["2008-10-13",20.6816,22.3702,20.2053,22.3485,9041700.0],["2008-10-14",22.897,23.2073,21.2372,21.9011,10126000.0],["2008-10-15",21.2156,21.764,19.9816,20.0754,8065800.0],["2008-10-16",20.1548,21.2517,18.6899,21.1579,10317400.0],["2008-10-17",20.5228,21.9083,20.4868,21.3527,7026300.0],["2008-10-20",21.3816,21.764,20.9269,21.6991,5659000.0],["2008-10-21",21.6919,22.3124,21.3527,21.5908,4925000.0],["2008-10-22",21.0135,21.1218,19.5054,20.3208,6013600.0],["2008-10-23",20.328,20.5156,18.726,19.7074,7000400.0],["2008-10-24",18.192,19.5054,18.0838,19.1373,7762800.0],["2008-10-27",18.6899,19.7146,18.0693,18.0693,8128600.0],["2008-10-28",18.8054,20.0394,16.9797,20.0033,10913800.0],["2008-10-29",20.4074,21.5475,20.0899,20.494,7913000.0],["2008-10-30",21.1506,21.5548,20.0754,20.7177,5890300.0],["2008-10-31",18.6971,18.8631,15.8179,18.3291,24617600.0],["2008-11-03",18.026,18.026,17.0735,17.3694,8307000.0],["2008-11-04",18.2425,18.3724,17.9322,18.0044,15120700.0],["2008-11-05",17.759,17.9755,16.7632,16.9292,7405900.0],["2008-11-06",17.2539,17.4848,15.5653,15.789,11196200.0],["2008-11-07",16.388,16.388,15.7602,15.8973,7591000.0],["2008-11-10",16.4746,16.4818,14.8726,15.0458,6116300.0],["2008-11-11",15.2622,15.5653,14.6777,15.0963,7449100.0],["2008-11-12",14.5551,14.887,13.8118,13.8839,8029000.0],["2008-11-13",13.9994,14.5406,13.0613,14.4757,9720600.0],["2008-11-14",14.3674,14.7355,13.6458,13.6891,6977300.0],["2008-11-17",13.7396,14.2592,13.3788,13.3788,6448100.0],["2008-11-18",13.3499,13.9272,13.1335,13.5664,5633100.0],["2008-11-19",13.5664,13.5664,12.0992,12.1434,9183700.0],["2008-11-20",12.195,12.3351,10.9564,11.0743,13207500.0],["2008-11-21",11.7453,11.76,10.949,11.6273,11492200.0],["2008-11-24",12.3204,13.3157,11.8927,13.0872,12844600.0],["2008-11-25",13.677,13.7139,12.3794,13.1535,11435800.0],["2008-11-26",13.1978,14.4807,13.0503,14.3554,6808500.0],["2008-11-28",14.3922,15.5498,14.3922,15.4834,4416500.0],["2008-12-01",14.6355,14.9599,14.4143,14.4438,9872400.0],["2008-12-02",15.0558,15.2401,14.2742,14.8125,12162300.0],["2008-12-03",14.7093,15.712,14.5028,15.6235,8593900.0],["2008-12-04",15.3802,15.6604,14.9452,15.5424,12097400.0],["2008-12-05",14.8493,15.9848,14.1784,15.8373,8248300.0],["2008-12-08",15.8668,16.4714,15.6751,16.1691,8677600.0],["2008-12-09",16.2576,17.0981,15.9995,16.147,5589900.0],["2008-12-10",16.3608,16.8474,16.0143,16.7663,5519700.0],["2008-12-11",16.4051,16.8622,15.8963,16.0954,5883600.0],["2008-12-12",15.6678,16.1175,15.4834,16.0143,4316000.0],["2008-12-15",15.8668,16.324,15.041,15.3433,4771400.0],["2008-12-16",15.4318,16.958,15.395,16.8622,6103500.0],["2008-12-17",16.5083,17.511,16.265,17.3046,6394800.0],["2008-12-18",16.641,18.2483,16.2576,17.8723,11508700.0],["2008-12-19",17.5774,18.1525,17.4963,17.8428,6528300.0],["2008-12-22",17.4004,17.5184,16.6189,17.0539,4925900.0],["2008-12-23",17.3709,17.6806,16.9654,17.0539,3630300.0],["2008-12-24",17.1055,17.3783,16.8548,17.1055,956000.0],["2008-12-26",17.2603,17.2825,16.9507,17.2087,1230400.0],["2008-12-29",16.8253,17.0097,16.6779,16.9875,2769500.0],["2008-12-30",17.1497,17.8428,17.1497,17.8207,2245400.0],["2008-12-31",17.8649,18.3663,17.688,17.9313,3732800.0],["2009-01-02",17.8281,18.9045,17.8281,18.8382,3442300.0],["2009-01-05",18.4916,18.6833,17.946,18.4916,5064900.0],["2009-01-06",18.8161,18.993,18.4621,18.5949,4524100.0],["2009-01-07",18.064,18.2778,17.5626,17.8502,3478800.0],["2009-01-08",17.7175,17.8281,17.194,17.7912,3263100.0],["2009-01-09",18.2188,18.3294,17.1129,17.4078,4282800.0],["2009-01-12",17.2677,17.3119,16.4272,16.582,3326600.0],["2009-01-13",16.2871,16.8474,16.2576,16.7369,5321500.0],["2009-01-14",16.383,16.4198,15.7341,16.0143,5528100.0],["2009-01-15",15.5203,15.83,14.8272,15.4466,7470300.0],["2009-01-16",15.6751,15.8889,14.9673,15.5645,5485300.0],["2009-01-20",15.0337,15.2917,14.0752,14.0899,6941300.0],["2009-01-21",14.4586,14.7166,13.9498,14.6576,7317600.0],["2009-01-22",14.2005,14.6429,13.9941,14.3332,8031100.0],["2009-01-23",13.8982,14.4438,13.7139,14.289,7018400.0],["2009-01-26",14.1489,14.6576,13.8614,14.0383,6224100.0],["2009-01-27",14.2595,14.665,14.1858,14.4365,3246100.0],["2009-01-28",14.8346,14.9821,14.1194,14.724,8958800.0],["2009-01-29",14.1931,14.348,13.6254,13.7139,11436800.0],["2009-01-30",13.972,14.0825,13.3747,13.4116,9391600.0],["2009-02-02",13.124,13.3895,12.9692,13.2789,4926200.0],["2009-02-03",13.5886,14.0752,13.1535,13.9277,6135300.0],["2009-02-04",14.0604,14.4217,13.5738,13.6254,5248700.0],["2009-02-05",13.9498,14.4217,13.6475,14.2521,5781600.0],["2009-02-06",14.5323,15.5498,14.3922,15.2622,6675000.0],["2009-02-09",15.1811,15.9479,14.9231,15.8152,7033200.0],["2009-02-10",15.3655,15.9774,15.3286,15.6383,12068600.0],["2009-02-11",15.6309,16.2134,15.5645,15.9553,8124200.0],["2009-02-12",15.5793,15.7046,14.8936,15.6309,7185000.0],["2009-02-13",15.535,15.8816,15.3581,15.3876,6051500.0],["2009-02-17",14.7461,14.9968,14.4807,14.7609,6397900.0],["2009-02-18",14.7461,14.7682,14.2816,14.5397,6303100.0],["2009-02-19",14.6798,14.842,14.2079,14.2964,4502000.0],["2009-02-20",14.0014,14.5397,13.8835,14.3037,6825700.0],["2009-02-23",14.5913,14.6134,13.6475,13.6918,7044400.0],["2009-02-24",14.0973,15.2696,13.9351,14.9304,9739400.0],["2009-02-25",15.2106,15.2106,14.3775,14.5913,9629600.0],["2009-02-26",15.2475,15.4613,14.6871,14.7388,7844700.0],["2009-02-27",14.8125,14.8199,14.1636,14.4217,12694600.0],["2009-03-02",14.1268,14.2521,13.301,13.4263,9484600.0],["2009-03-03",13.7139,13.7729,13.0208,13.3452,10059400.0],["2009-03-04",14.0014,14.7682,13.795,14.3922,10629000.0],["2009-03-05",14.1784,14.4659,13.183,13.3452,9452000.0],["2009-03-06",13.2568,13.4116,12.4384,12.7554,9805500.0],["2009-03-09",12.6595,13.2715,12.3867,12.5195,7252300.0],["2009-03-10",13.1609,14.1489,12.9545,14.1415,12282400.0],["2009-03-11",14.6208,15.0042,14.2669,14.5028,7220900.0],["2009-03-12",14.1342,15.3212,13.9793,15.2917,7302100.0],["2009-03-13",15.3876,15.5203,14.7682,15.1443,6350100.0],["2009-03-16",15.4834,15.8373,15.1,15.1148,5344200.0],["2009-03-17",14.8567,15.9111,14.8567,15.9111,4808800.0],["2009-03-18",15.8447,16.6631,15.5867,16.2723,5992000.0],["2009-03-19",16.5968,16.7737,16.3313,16.5083,5818000.0],["2009-03-20",16.3977,16.5083,15.3949,15.7046,6713300.0],["2009-03-23",16.1323,17.3267,15.6604,17.1866,12223000.0],["2009-03-24",16.9654,18.3884,16.6484,16.8327,15274600.0],["2009-03-25",16.5894,17.0244,16.1986,16.7442,9482100.0],["2009-03-26",16.7147,17.3488,16.5968,17.0613,10304000.0],["2009-03-27",16.582,16.8032,16.1765,16.3461,5359000.0],["2009-03-30",15.7562,15.889,15.2622,15.4244,5019200.0],["2009-03-31",15.8373,16.2134,15.5867,15.9258,5792200.0],["2009-04-01",15.8005,17.1129,15.6678,16.9875,6684700.0],["2009-04-02",17.2972,18.381,17.0981,17.8354,7726700.0],["2009-04-03",17.887,18.9045,17.7248,18.816,6552900.0],["2009-04-06",18.5801,18.5801,17.887,18.2483,5545600.0],["2009-04-07",17.6806,17.7396,17.2235,17.3267,5265700.0],["2009-04-08",17.6364,17.8428,17.3709,17.688,3750700.0],["2009-04-09",18.3368,19.1183,17.946,18.875,6711400.0],["2009-04-13",18.6465,19.546,18.3073,19.3174,5355700.0],["2009-04-14",18.9045,19.1773,18.499,18.6391,4537400.0],["2009-04-15",18.3368,19.0889,18.3221,19.0372,6067000.0],["2009-04-16",18.9193,20.5192,18.7644,20.2096,7449600.0],["2009-04-17",20.2538,20.6446,19.6197,20.0916,7617700.0],["2009-04-20",19.1257,19.3174,18.6022,18.617,5983700.0],["2009-04-21",18.4621,18.8824,18.3221,18.8529,5136200.0],["2009-04-22",18.3221,19.9736,18.1377,19.605,9364400.0],["2009-04-23",20.099,20.9542,19.6566,20.4381,9152300.0],["2009-04-24",20.5856,21.1976,20.3497,20.9616,6253200.0],["2009-04-27",19.0667,19.3248,17.5184,18.1304,18640800.0],["2009-04-28",17.7396,19.3543,17.6437,18.8382,10687200.0],["2009-04-29",19.2584,19.8335,19.0446,19.5607,6500500.0],["2009-04-30",19.9146,20.4013,19.7746,19.8188,8419000.0],["2009-05-01",19.981,20.0326,19.1995,19.2732,4171500.0],["2009-05-04",19.5312,21.8169,19.3838,21.8021,10696900.0],["2009-05-05",21.5367,21.8611,21.2123,21.6178,5307900.0],["2009-05-06",21.6842,21.7727,21.2565,21.7284,6458000.0],["2009-05-07",21.8169,21.9422,20.6667,20.7404,10112500.0],["2009-05-08",20.6077,21.0132,20.2096,20.5487,7899500.0],["2009-05-11",20.0768,20.4308,19.8704,20.099,3944700.0],["2009-05-12",20.6372,20.6372,19.4649,19.804,3986000.0],["2009-05-13",19.1405,19.17,18.4327,18.6391,4714400.0],["2009-05-14",18.7792,19.2806,18.4327,18.8455,5343500.0],["2009-05-15",18.8234,19.0151,18.1672,18.4327,4623000.0],["2009-05-18",19.3027,19.6123,19.0299,19.5312,6267000.0],["2009-05-19",19.7598,20.0179,19.4428,19.5681,4549800.0],["2009-05-20",19.5607,19.7377,18.3737,18.4695,5810500.0],["2009-05-21",18.3221,18.4105,17.9092,18.1967,4436300.0],["2009-05-22",18.4695,18.6538,18.0345,18.3958,3679900.0],["2009-05-26",18.2041,19.1773,18.2041,19.1036,6740400.0],["2009-05-27",19.1847,19.3764,18.1746,18.2852,5189200.0],["2009-05-28",18.4179,18.4695,17.5405,17.9829,7422000.0],["2009-05-29",18.2041,18.7866,18.0566,18.7571,4798900.0],["2009-06-01",19.0741,19.9736,18.9856,19.6713,5485700.0],["2009-06-02",19.5755,19.9073,19.3764,19.7598,4160000.0],["2009-06-03",19.229,19.5091,19.0373,19.3469,3288000.0],["2009-06-04",19.17,19.3764,18.8161,19.1626,3678300.0],["2009-06-05",19.0667,19.3322,18.735,18.8455,3961300.0],["2009-06-08",18.558,18.6612,18.1598,18.4327,5569300.0],["2009-06-09",18.617,18.617,18.2852,18.4548,4185600.0],["2009-06-10",18.7792,18.7792,17.2161,17.5848,9546200.0],["2009-06-11",18.0493,18.0493,17.2677,17.4963,7850300.0],["2009-06-12",17.7765,17.8428,17.3857,17.8207,5108400.0],["2009-06-15",17.4225,17.4225,16.8401,17.076,5646500.0],["2009-06-16",17.1645,17.2382,16.523,16.6115,5171900.0],["2009-06-17",16.6557,17.3636,16.3534,16.9949,6649100.0],["2009-06-18",17.7027,18.6686,17.5553,18.2631,12497300.0],["2009-06-19",19.7082,19.9736,19.2216,19.6123,12052200.0],["2009-06-22",19.1995,19.2879,18.0787,18.1082,6575600.0],["2009-06-23",18.3515,18.4695,17.9092,18.0935,4867400.0],["2009-06-24",18.4695,19.4501,18.4179,18.7866,7273400.0],["2009-06-25",18.3663,19.2732,18.3663,18.9783,5560700.0],["2009-06-26",18.7497,18.9635,18.617,18.6907,5200400.0],["2009-06-29",18.7866,19.428,18.6686,19.2363,4377500.0],["2009-06-30",19.1405,19.1626,18.5138,19.0004,4627200.0],["2009-07-01",19.0299,19.4575,18.8013,19.369,4348900.0],["2009-07-02",18.8382,19.369,18.558,18.6907,6960800.0],["2009-07-06",18.5506,18.7644,18.3737,18.7571,5305500.0],["2009-07-07",18.6538,18.8455,18.3221,18.381,4479800.0],["2009-07-08",18.4327,18.5359,17.688,18.0714,5404100.0],["2009-07-09",18.2852,18.7349,18.2041,18.6391,3780800.0],["2009-07-10",18.5359,18.6244,18.005,18.1967,4922100.0],["2009-07-13",18.1672,18.4843,17.8944,18.4843,4526300.0],["2009-07-14",18.6096,18.8013,18.4032,18.7939,3383100.0],["2009-07-15",18.9783,20.1137,18.8603,20.099,7195300.0],["2009-07-16",19.9294,20.2243,19.369,20.0842,5422300.0],["2009-07-17",19.7598,19.804,19.2289,19.4206,5813600.0],["2009-07-20",19.8335,20.5635,19.7303,20.4086,5499300.0],["2009-07-21",20.3939,20.4676,19.981,20.3718,3922700.0],["2009-07-22",19.8483,20.6077,19.8483,20.5045,3074200.0],["2009-07-23",20.1285,21.3155,20.0769,21.0501,4891900.0],["2009-07-24",20.7847,21.028,20.5192,21.0132,3443300.0],["2009-07-27",20.6003,21.0132,20.298,20.8215,3435100.0],["2009-07-28",20.2759,20.9616,20.1801,20.9616,4172000.0],["2009-07-29",20.0474,20.3275,19.8409,20.1211,6928700.0],["2009-07-30",20.3202,21.0058,20.2243,20.7625,4677100.0],["2009-07-31",20.8658,21.1681,20.6003,20.6372,4207800.0],["2009-08-03",21.1165,21.5588,21.0427,21.3819,4647900.0],["2009-08-04",21.3303,21.8095,21.1312,21.6915,4147800.0],["2009-08-05",22.0381,22.1044,21.286,21.3524,4198700.0],["2009-08-06",21.78,21.8611,21.2565,21.3155,3170700.0],["2009-08-07",21.6842,22.6722,21.4261,22.3772,5383500.0],["2009-08-10",22.2666,22.3994,21.8095,22.0233,3206500.0],["2009-08-11",21.5883,21.9275,21.4261,21.7579,3438800.0],["2009-08-12",21.522,22.7901,21.4777,22.4657,5180500.0],["2009-08-13",22.1118,22.392,21.721,22.3699,3835200.0],["2009-08-14",22.3846,22.4583,21.6768,22.0086,3092800.0],["2009-08-17",21.1533,21.2344,20.7183,20.8289,3385300.0],["2009-08-18",20.9616,21.3671,20.91,21.2787,3080000.0],["2009-08-19",20.9247,21.8759,20.8363,21.6621,3933100.0],["2009-08-20",21.78,22.392,21.6915,22.215,4492400.0],["2009-08-21",22.4731,22.945,22.392,22.768,4325000.0],["2009-08-24",23.3136,23.3284,22.5542,22.6279,2914000.0],["2009-08-25",23.0851,23.0924,22.6427,22.9007,5341500.0],["2009-08-26",22.709,22.709,22.2666,22.4952,3568600.0],["2009-08-27",22.3772,22.4289,21.898,22.1634,4201300.0],["2009-08-28",22.5984,22.6722,22.1634,22.3699,2904400.0],["2009-08-31",22.215,22.274,21.4925,21.5662,4662300.0],["2009-09-01",21.6326,22.0012,20.9542,21.0943,4356900.0],["2009-09-02",21.0722,21.1828,20.8363,21.0206,3372800.0],["2009-09-03",21.6178,21.7284,21.3598,21.6252,4500000.0],["2009-09-04",21.6915,21.8906,21.5957,21.6399,4859900.0],["2009-09-08",22.8565,22.9007,22.5247,22.7385,5347500.0],["2009-09-09",23.0998,23.9035,23.0113,23.5053,5519000.0],["2009-09-10",23.5643,23.8519,23.3357,23.7634,4898600.0],["2009-09-11",24.1394,24.3459,23.9108,24.073,4027500.0],["2009-09-14",23.7044,24.0362,23.7044,23.9182,3140800.0],["2009-09-15",24.4491,24.6039,24.1836,24.2869,5730800.0],["2009-09-16",24.6113,24.9209,24.309,24.4933,5449400.0],["2009-09-17",24.6186,24.8177,23.9993,24.2279,3854500.0],["2009-09-18",24.4196,24.5228,23.697,23.7855,5399300.0],["2009-09-21",23.6159,23.8813,23.2768,23.5938,5934400.0],["2009-09-22",24.9726,25.7688,24.6334,24.7145,10541000.0],["2009-09-23",24.9357,25.061,24.3753,24.4196,7716300.0],["2009-09-24",25.179,25.238,24.5965,25.0315,7435700.0],["2009-09-25",24.8472,25.0684,24.2869,24.3385,6933500.0],["2009-09-28",24.4565,24.803,24.2574,24.7882,3696400.0],["2009-09-29",24.7882,24.9947,24.5375,24.6998,4681800.0],["2009-09-30",24.6998,24.7071,23.8371,24.5376,6773700.0],["2009-10-01",24.3753,24.4859,23.8076,24.132,9602900.0],["2009-10-02",23.8297,24.2795,23.7413,23.9256,7139700.0],["2009-10-05",24.0657,24.1099,23.7486,24.0067,7639500.0],["2009-10-06",24.3606,24.3975,24.0067,24.0583,5358400.0],["2009-10-07",24.1763,24.3975,23.8961,24.0067,3498200.0],["2009-10-08",24.4564,24.8915,24.2721,24.5228,5534400.0],["2009-10-09",24.5597,24.5744,24.0141,24.073,3776300.0],["2009-10-12",24.2942,24.4417,23.874,24.073,4976300.0],["2009-10-13",24.1025,24.2131,23.8224,24.0583,5058400.0],["2009-10-14",24.6998,24.7956,24.3458,24.567,5244200.0],["2009-10-15",24.5892,24.6776,24.5007,24.6039,4959800.0],["2009-10-16",24.3975,24.5744,24.1984,24.3827,4807300.0],["2009-10-19",24.7882,25.1126,24.4491,24.5818,5150200.0],["2009-10-20",24.7809,24.8841,24.3311,24.4417,3776100.0],["2009-10-21",24.6408,25.0094,23.6602,23.6602,6593000.0],["2009-10-22",23.9035,24.4417,23.439,24.3385,4912500.0],["2009-10-23",24.3237,24.3237,23.4537,23.6159,3663600.0],["2009-10-26",23.5938,23.6528,22.3772,22.5542,7408700.0],["2009-10-27",22.7017,22.7606,22.2593,22.2888,5009800.0],["2009-10-28",22.1855,22.1855,21.4114,21.5146,5602500.0],["2009-10-29",21.957,22.6279,21.9201,22.6206,5479900.0],["2009-10-30",22.4805,22.5616,21.4704,21.4704,6445800.0],["2009-11-02",21.6694,22.1266,21.3966,21.7358,4925400.0],["2009-11-03",21.5146,21.6989,21.1681,21.6104,7183200.0],["2009-11-04",22.2077,22.6206,21.8685,21.9349,4980400.0],["2009-11-05",22.3404,22.7238,22.2224,22.7238,4463000.0],["2009-11-06",22.4141,22.7828,22.392,22.5394,3236800.0],["2009-11-09",22.8786,23.5348,22.7385,23.5348,4061700.0],["2009-11-10",23.0556,23.4095,23.0187,23.3652,3922800.0],["2009-11-11",23.4832,23.6749,23.1514,23.2989,4367500.0],["2009-11-12",23.4021,23.5422,23.0334,23.1367,3348100.0],["2009-11-13",23.4611,23.9624,23.3947,23.8002,3924000.0],["2009-11-16",23.9551,24.3237,23.8961,24.3016,3395800.0],["2009-11-17",24.2205,24.2205,23.874,24.1394,2472200.0],["2009-11-18",24.3016,24.3311,23.9772,24.1468,3528700.0],["2009-11-19",23.8076,23.8592,23.4537,23.5053,2948000.0],["2009-11-20",23.4316,23.7044,23.2841,23.6602,3080100.0],["2009-11-23",23.933,24.2205,23.7191,23.8076,2856800.0],["2009-11-24",23.7634,23.8297,23.439,23.6749,2744400.0],["2009-11-25",23.9477,24.3827,23.7044,24.3532,3258900.0],["2009-11-27",23.2915,23.815,23.2251,23.6085,1826400.0],["2009-11-30",23.4758,23.8445,23.2325,23.6159,2839100.0],["2009-12-01",23.9108,24.1394,23.5496,23.6897,3934900.0],["2009-12-02",23.9846,24.1615,23.8297,24.1173,5320000.0],["2009-12-03",24.2131,24.5376,24.0141,24.073,4332800.0],["2009-12-04",24.2647,24.5892,23.8519,24.2279,4353400.0],["2009-12-07",24.0288,24.25,23.7781,23.8961,4454500.0],["2009-12-08",23.6823,23.7265,23.3726,23.4685,4052000.0],["2009-12-09",23.6159,23.6602,22.9597,23.1072,4323700.0],["2009-12-10",23.3284,23.9108,23.2399,23.7339,3137200.0],["2009-12-11",23.9477,24.1025,23.7781,23.9108,2398400.0],["2009-12-14",24.191,25.0168,24.0362,24.8472,4563500.0],["2009-12-15",24.5523,25.1421,24.5523,24.9799,3625200.0],["2009-12-16",25.4002,25.5403,24.7809,24.9357,4543800.0],["2009-12-17",24.567,24.8841,24.4343,24.5965,5417900.0],["2009-12-18",23.8371,24.073,23.4832,23.756,10787700.0],["2009-12-21",24.1763,24.2942,23.7708,23.8666,3234900.0],["2009-12-22",23.9403,24.3975,23.7781,24.132,3990600.0],["2009-12-23",24.1836,24.2058,23.8297,23.9846,2376100.0],["2009-12-24",23.9772,24.1099,23.8961,23.9477,672100.0],["2009-12-28",24.0952,24.2647,23.6896,23.7781,1998600.0],["2009-12-29",24.1394,24.2426,23.756,23.8297,2224900.0],["2009-12-30",23.8002,23.8519,23.5717,23.6675,2239300.0],["2009-12-31",23.7118,23.7339,23.3505,23.3652,1987700.0],["2010-01-04",23.8076,24.1541,23.5643,23.638,5372700.0],["2010-01-05",23.8002,23.9919,23.7413,23.8666,3199900.0],["2010-01-06",23.8076,24.0141,23.4095,23.439,6171400.0],["2010-01-07",23.6823,23.8592,23.5201,23.697,3469400.0],["2010-01-08",24.1984,24.5449,24.0657,24.4933,4950500.0],["2010-01-11",24.7661,24.8177,24.5523,24.6408,3970700.0],["2010-01-12",24.309,24.4122,23.9624,24.2426,3566300.0],["2010-01-13",24.3975,25.1495,24.3016,25.1053,5123800.0],["2010-01-14",25.0537,26.0048,25.0463,25.8573,5417600.0],["2010-01-15",25.7172,25.8573,25.0315,25.238,3798500.0],["2010-01-19",25.5329,25.9679,25.3707,25.8131,3159600.0],["2010-01-20",25.7394,25.8057,25.061,25.297,4015100.0],["2010-01-21",25.9016,26.1006,25.1716,25.2232,5661700.0],["2010-01-22",25.0389,25.1348,24.5375,24.5523,3937900.0],["2010-01-25",25.1937,25.1937,24.6555,24.744,2750200.0],["2010-01-26",25.0758,25.1716,24.8251,24.8767,2864600.0],["2010-01-27",24.8693,25.0242,24.5965,24.9799,3143300.0],["2010-01-28",25.4739,25.6877,25.0758,25.3707,4452200.0],["2010-01-29",25.4666,25.4666,24.5302,24.5744,4952300.0],["2010-02-01",24.8915,25.1864,24.8915,25.1716,3674600.0],["2010-02-02",25.5919,25.5919,25.3117,25.5034,3620500.0],["2010-02-03",25.3854,25.6214,25.3191,25.5034,3553000.0],["2010-02-04",24.9431,25.1864,24.2352,24.2574,4930200.0],["2010-02-05",24.1247,24.1984,23.4758,23.9846,4682100.0],["2010-02-08",23.9182,24.7587,23.7413,24.4491,5491300.0],["2010-02-09",24.626,24.7219,24.132,24.1836,5075100.0],["2010-02-10",24.3458,24.4196,23.9625,24.0436,4205200.0],["2010-02-11",24.0214,24.4933,23.8297,24.4638,4144500.0],["2010-02-12",24.1394,24.2647,23.9551,24.1984,3906200.0],["2010-02-16",24.4859,24.7809,24.3901,24.685,3229100.0],["2010-02-17",25.0326,25.2396,24.9586,25.1509,4150100.0],["2010-02-18",25.1065,25.1953,24.9291,24.9808,5536000.0],["2010-02-19",25.1731,25.2988,24.9882,25.0622,5416200.0],["2010-02-22",25.2766,25.3949,25.0696,25.2249,2870600.0],["2010-02-23",25.0104,25.1583,24.7294,24.8995,2553500.0],["2010-02-24",25.3802,26.556,25.3284,26.4746,13062500.0],["2010-02-25",25.8239,26.4081,25.7943,26.3711,5850700.0],["2010-02-26",25.8534,26.7409,25.8534,26.593,5244500.0],["2010-03-01",26.4081,26.6965,26.3415,26.6965,2459600.0],["2010-03-02",27.0662,27.1994,26.4081,26.4377,5762000.0],["2010-03-03",26.7261,26.7483,26.2898,26.4081,3514300.0],["2010-03-04",26.6151,26.7926,26.4968,26.7335,3628500.0],["2010-03-05",26.911,27.4434,26.8148,27.3916,4858800.0],["2010-03-08",27.2807,27.5395,27.1846,27.3177,2861700.0],["2010-03-09",26.9849,27.5026,26.8592,27.3177,2756600.0],["2010-03-10",27.081,27.6283,27.0441,27.4878,2665200.0],["2010-03-11",27.3251,27.5617,27.1402,27.5469,2640900.0],["2010-03-12",27.6948,27.8058,27.3916,27.7244,2657800.0],["2010-03-15",27.436,27.51,27.2289,27.473,3136500.0],["2010-03-16",27.473,27.5321,27.1994,27.4508,3696600.0],["2010-03-17",27.6874,27.9389,27.5026,27.8058,3484700.0],["2010-03-18",27.791,27.9389,27.6209,27.8501,1936200.0],["2010-03-19",27.8206,28.3752,27.68,27.8206,3340800.0],["2010-03-22",27.3694,28.1681,27.2807,28.035,3230500.0],["2010-03-23",28.7671,29.0999,28.353,28.7006,7207900.0],["2010-03-24",28.4122,28.5305,28.1459,28.4417,3178100.0],["2010-03-25",28.6858,28.8411,28.4639,28.5009,3735800.0],["2010-03-26",28.5527,28.8411,28.4787,28.6932,2909500.0],["2010-03-29",28.8633,28.915,28.5675,28.8263,2470500.0],["2010-03-30",28.952,29.0777,28.7671,28.9816,3149900.0],["2010-03-31",28.8929,28.9668,28.6266,28.7523,3078500.0],["2010-04-01",29.1295,29.2404,28.7819,29.0186,2537200.0],["2010-04-05",29.0925,29.4327,28.9816,29.1295,2883800.0],["2010-04-06",28.9224,29.1443,28.8559,29.0851,2844200.0],["2010-04-07",28.6562,28.8485,28.109,28.3234,5311000.0],["2010-04-08",28.0498,28.708,27.9832,28.5379,4469100.0],["2010-04-09",28.7376,28.8263,28.4565,28.8263,2954200.0],["2010-04-12",28.9668,29.0555,28.6266,28.708,3937000.0],["2010-04-13",28.9002,28.915,28.2569,28.7376,5295400.0],["2010-04-14",28.7597,28.9594,28.5009,28.9594,3909500.0],["2010-04-15",28.9298,29.4327,28.7893,29.196,4152900.0],["2010-04-16",29.1591,29.1739,28.4196,28.8189,4582700.0],["2010-04-19",28.3234,28.8707,28.2717,28.7671,4038000.0],["2010-04-20",28.8337,29.6176,28.8337,29.5214,5813100.0],["2010-04-21",29.3218,29.8172,29.2256,29.7507,4312500.0],["2010-04-22",29.344,30.8895,29.2182,30.7638,8159200.0],["2010-04-23",30.9561,31.6586,30.8674,31.6291,8249500.0],["2010-04-26",31.8657,32.694,31.7622,32.4277,9082800.0],["2010-04-27",31.9249,32.2576,31.2667,31.3776,7457600.0],["2010-04-28",31.0079,31.141,30.6011,30.7564,8604600.0],["2010-04-29",31.0596,31.9396,31.0596,31.9175,4508000.0],["2010-04-30",31.6365,31.9027,30.7416,30.8378,5973800.0],["2010-05-03",31.104,31.4294,30.9931,31.3702,3155300.0],["2010-05-04",30.7194,30.7638,29.832,30.0243,4773200.0],["2010-05-05",29.3514,29.8394,29.0112,29.2848,6398100.0],["2010-05-06",28.9964,29.3883,26.3415,28.1238,7929200.0],["2010-05-07",27.6209,27.8501,26.3933,27.1254,9815000.0],["2010-05-10",28.8485,29.1886,28.316,28.9964,5546500.0],["2010-05-11",28.5675,29.233,28.4418,28.7523,4812700.0],["2010-05-12",29.1813,29.6915,29.0112,29.6398,3451600.0],["2010-05-13",29.2922,29.5436,28.6784,28.7671,3285600.0],["2010-05-14",28.6562,28.7154,27.5469,27.7836,5942200.0],["2010-05-17",28.0054,28.2643,27.1698,28.1903,4254000.0],["2010-05-18",28.5675,28.7376,27.4878,27.6726,4519000.0],["2010-05-19",27.5466,27.7839,26.9237,27.4502,6934700.0],["2010-05-20",26.4714,26.7977,26.0117,26.0414,8190800.0],["2010-05-21",26.0117,26.7977,25.9524,26.4047,8989600.0],["2010-05-24",26.464,26.7754,26.1155,26.2193,6469900.0],["2010-05-25",25.5371,26.2193,25.2554,26.1155,9297200.0],["2010-05-26",26.553,26.6865,25.7967,25.9227,8716200.0],["2010-05-27",26.6494,27.3019,26.4121,27.2722,5570500.0],["2010-05-28",27.25,27.5244,26.5752,26.8644,5335600.0],["2010-06-01",26.9905,27.2797,26.4418,26.4492,3957200.0],["2010-06-02",27.035,27.465,26.768,27.465,4360500.0],["2010-06-03",27.732,27.8284,27.2055,27.5614,2854800.0],["2010-06-04",26.9312,27.0572,26.0784,26.1674,5104400.0],["2010-06-07",26.4195,26.5826,25.5594,25.6261,5573200.0],["2010-06-08",25.5371,26.0043,25.0329,25.9227,5251600.0],["2010-06-09",26.1007,26.5752,25.6039,25.7373,5634800.0],["2010-06-10",26.5456,26.9608,26.3231,26.9386,4121000.0],["2010-06-11",26.4269,26.9534,26.3454,26.9237,2383100.0],["2010-06-14",27.4873,27.7394,26.946,26.9682,4341500.0],["2010-06-15",27.7171,27.7913,27.5021,27.7542,6998700.0],["2010-06-16",27.7097,27.7394,27.0795,27.25,6495800.0],["2010-06-17",27.3835,27.4057,26.4937,26.6939,6327500.0],["2010-06-18",26.857,26.8941,26.1303,26.2564,6144900.0],["2010-06-21",26.6716,26.7309,25.5594,25.7596,5913700.0],["2010-06-22",24.981,25.4259,24.5584,24.6103,12647200.0],["2010-06-23",24.7437,24.9143,24.3952,24.6992,8162500.0],["2010-06-24",24.8698,24.9291,23.8465,23.9874,6705700.0],["2010-06-25",24.2099,24.4026,23.8688,24.158,8728900.0],["2010-06-28",24.3656,24.3952,23.7798,23.802,4989400.0],["2010-06-29",23.5499,23.5499,22.2301,22.3487,12725000.0],["2010-06-30",22.4748,22.9642,22.3413,22.4229,9547900.0],["2010-07-01",22.5267,23.2978,22.0076,23.2162,12986900.0],["2010-07-02",23.2311,23.2607,22.497,22.7046,6326500.0],["2010-07-06",23.2088,23.3571,22.4006,22.6082,5591600.0],["2010-07-07",22.8084,23.4091,22.7046,23.4016,5765700.0],["2010-07-08",23.4535,23.5203,23.0531,23.4165,4782800.0],["2010-07-09",23.2385,23.8762,23.2385,23.8169,5632300.0],["2010-07-12",23.5203,23.7946,23.4016,23.4832,3967000.0],["2010-07-13",24.0467,24.462,23.9355,24.3359,5247200.0],["2010-07-14",24.2024,24.4175,23.891,24.284,4328800.0],["2010-07-15",24.3211,24.4101,23.9133,24.3211,4783700.0],["2010-07-16",24.1654,24.1876,23.2088,23.2904,5925200.0],["2010-07-19",23.3423,23.5054,22.8529,23.283,3626500.0],["2010-07-20",22.8455,23.5499,22.7565,23.5128,5475500.0],["2010-07-21",23.6463,23.9948,23.2237,23.3052,5872800.0],["2010-07-22",24.3137,25.0922,24.1802,24.9662,6209700.0],["2010-07-23",25.0848,25.4185,24.8624,25.3518,5232200.0],["2010-07-26",25.2702,26.0784,25.1293,26.0636,4784400.0],["2010-07-27",25.8041,25.9969,25.5297,25.5965,4479100.0],["2010-07-28",25.5594,25.8634,25.4852,25.678,3542600.0],["2010-07-29",26.0265,26.0933,25.2702,25.5075,3044000.0],["2010-07-30",25.248,25.8486,25.1886,25.7151,3740200.0],["2010-08-02",26.2638,26.3899,26.0265,26.338,4142700.0],["2010-08-03",26.2786,26.338,25.9227,26.2416,3338800.0],["2010-08-04",26.249,26.7532,26.2045,26.679,3252100.0],["2010-08-05",26.3899,26.6049,26.1378,26.5752,2883400.0],["2010-08-06",26.1822,26.6494,25.945,26.4195,3624900.0],["2010-08-09",26.4269,26.4863,26.0636,26.071,3468300.0],["2010-08-10",25.285,25.5668,24.8772,25.4482,5850400.0],["2010-08-11",24.5435,24.588,24.2618,24.3804,5035800.0],["2010-08-12",24.1061,24.5139,24.0467,24.1876,4537500.0],["2010-08-13",23.891,24.3359,23.8243,24.1061,4016500.0],["2010-08-16",23.8539,24.2024,23.7427,24.0764,2846300.0],["2010-08-17",24.3359,24.7586,24.1283,24.551,3855200.0],["2010-08-18",24.5435,24.7666,24.2832,24.5733,4473800.0],["2010-08-19",24.5956,24.6402,23.7254,23.9188,3987700.0],["2010-08-20",23.6808,23.7105,23.1973,23.6436,3399000.0],["2010-08-23",23.718,23.8741,23.3981,23.4428,2656400.0],["2010-08-24",22.8032,22.8924,22.4982,22.6395,6093100.0],["2010-08-25",22.342,22.9222,22.2751,22.7957,5436600.0],["2010-08-26",22.8627,23.1676,22.647,22.7288,3468400.0],["2010-08-27",23.1006,23.4874,22.5949,23.3981,4761100.0],["2010-08-30",23.3312,23.4502,22.937,22.937,2229600.0],["2010-08-31",22.8403,23.361,22.6842,23.1899,4125200.0],["2010-09-01",23.7031,24.4766,23.6064,24.4691,4744600.0],["2010-09-02",24.5063,25.2054,24.4766,25.1459,4259800.0],["2010-09-03",25.4955,25.8525,25.3542,25.7856,3782300.0],["2010-09-07",25.1906,25.3691,25.079,25.1906,3513900.0],["2010-09-08",25.4211,25.8822,25.1831,25.7112,5530400.0],["2010-09-09",26.0831,26.5144,25.7112,26.1649,5399200.0],["2010-09-10",26.2021,26.3508,26.0831,26.2392,2424600.0],["2010-09-13",26.5962,26.7152,26.4029,26.6483,2276700.0],["2010-09-14",26.6557,27.0053,26.4401,26.6929,2868900.0],["2010-09-15",26.5442,26.7152,26.3136,26.4772,4859800.0],["2010-09-16",26.507,26.5814,26.1872,26.4177,3348700.0],["2010-09-17",26.4698,26.8194,26.4549,26.7152,4302900.0],["2010-09-20",26.983,28.0763,26.9458,27.5631,7876200.0],["2010-09-21",28.7828,28.9465,27.4739,27.9424,8934500.0],["2010-09-22",28.1209,28.2771,27.4813,27.5557,5050000.0],["2010-09-23",27.392,27.8532,27.2507,27.3325,3799200.0],["2010-09-24",27.7565,28.3961,27.7193,28.106,5441400.0],["2010-09-27",28.1655,28.3738,27.9275,28.2771,3840600.0],["2010-09-28",28.1804,28.5895,27.7193,28.5151,4655500.0],["2010-09-29",28.9911,29.0655,28.5597,28.8423,6656800.0],["2010-09-30",28.9242,28.9688,28.1879,28.4035,4445800.0],["2010-10-01",28.649,28.8647,28.2697,28.5523,3967600.0],["2010-10-04",28.463,28.6787,28.0019,28.3292,3849500.0],["2010-10-05",28.7382,29.6753,28.649,29.6456,8190900.0],["2010-10-06",29.5117,29.7869,29.3109,29.7125,5813200.0],["2010-10-07",29.72,29.8836,29.363,29.839,4880100.0],["2010-10-08",29.6976,30.0249,29.5786,29.958,5260100.0],["2010-10-11",29.8687,29.9654,29.6307,29.8315,2744900.0],["2010-10-12",29.6158,30.0249,29.3853,29.8836,4664400.0],["2010-10-13",30.129,30.1885,29.8613,29.891,4798600.0],["2010-10-14",30.0026,30.0472,29.3481,29.4894,4814400.0],["2010-10-15",29.7423,29.772,29.1845,29.2514,6801800.0],["2010-10-18",29.3258,29.601,29.2068,29.5191,5491100.0],["2010-10-19",29.1621,29.3555,28.9465,29.177,7982400.0],["2010-10-20",29.0506,29.5935,28.9837,29.534,5872600.0],["2010-10-21",29.6158,29.9208,29.5117,29.6977,7623300.0],["2010-10-22",29.7943,29.891,29.6307,29.8538,4240600.0],["2010-10-25",30.2257,30.4414,30.0993,30.1216,5693100.0],["2010-10-26",31.0215,32.4792,30.7389,32.0404,12889600.0],["2010-10-27",31.6165,31.7132,30.9546,31.5868,6236900.0],["2010-10-28",31.8099,32.0553,31.2595,32.033,4489900.0],["2010-10-29",31.676,32.1222,31.5496,32.1074,4980400.0],["2010-11-01",32.4197,32.5313,31.5644,32.1743,5877000.0],["2010-11-02",32.2487,32.5239,32.1669,32.2338,3094000.0],["2010-11-03",32.3305,32.4569,31.8173,32.4049,4502100.0],["2010-11-04",32.6057,33.2825,32.5536,33.1412,5141600.0],["2010-11-05",33.223,33.394,33.0073,33.2453,3359200.0],["2010-11-08",32.9924,33.104,32.4718,32.6875,3726200.0],["2010-11-09",32.6875,32.8362,32.0628,32.2561,4080200.0],["2010-11-10",32.2338,32.3603,31.8173,32.3528,2795500.0],["2010-11-11",31.8917,32.1817,31.7058,31.8471,4145700.0],["2010-11-12",31.7801,32.1222,31.3562,31.6388,4397300.0],["2010-11-15",31.6611,31.6983,31.2893,31.3264,2449400.0],["2010-11-16",30.9323,31.4008,30.5976,30.7315,3741600.0],["2010-11-17",30.6569,31.1788,30.5451,31.0222,3424800.0],["2010-11-18",31.3726,31.5516,31.2235,31.3801,3217500.0],["2010-11-19",31.2533,31.3279,30.9551,31.2533,3032000.0],["2010-11-22",31.1564,31.4323,30.9402,31.3875,2531700.0],["2010-11-23",30.8582,30.8582,30.4109,30.5227,4817400.0],["2010-11-24",30.7836,31.6932,30.7315,31.6783,3869900.0],["2010-11-26",30.9029,31.3204,30.8657,31.134,1616300.0],["2010-11-29",30.7091,30.8582,30.299,30.6718,3725700.0],["2010-11-30",30.3736,31.1042,30.2394,30.7985,5985800.0],["2010-12-01",31.3503,31.805,31.0297,31.7379,3970100.0],["2010-12-02",31.6708,32.4015,31.6336,32.2225,2989400.0],["2010-12-03",32.2524,32.3716,31.8796,32.2747,2474600.0],["2010-12-06",31.984,32.2375,31.887,32.0511,2723500.0],["2010-12-07",32.4164,32.4984,32.0138,32.0585,3102800.0],["2010-12-08",32.2896,32.4984,32.0585,32.4686,2579200.0],["2010-12-09",32.5879,32.7742,32.4313,32.6102,2203300.0],["2010-12-10",32.7444,33.1321,32.4984,32.7817,3283800.0],["2010-12-13",33.1545,33.1545,32.3418,32.3418,3575300.0],["2010-12-14",32.2673,32.3418,31.8274,31.9094,3021400.0],["2010-12-15",31.8423,31.9243,31.3801,31.4248,4260900.0],["2010-12-16",31.7454,31.8498,31.4248,31.7156,4014400.0],["2010-12-17",31.559,31.8572,31.5366,31.6932,5274000.0],["2010-12-20",32.1107,32.3418,31.7454,32.2449,4836000.0],["2010-12-21",33.0948,33.7435,32.655,33.6838,7597800.0],["2010-12-22",34.1461,35.2047,34.1461,34.735,4983800.0],["2010-12-23",34.75,34.8543,34.3101,34.5188,2634500.0],["2010-12-27",34.325,34.4443,34.064,34.2653,1819000.0],["2010-12-28",34.3548,34.4816,34.1312,34.2803,1486500.0],["2010-12-29",34.3175,34.5859,34.2579,34.3846,1481600.0],["2010-12-30",34.2728,34.3697,34.1461,34.2355,1214300.0],["2010-12-31",34.2206,34.5487,34.0417,34.3772,1952100.0],["2011-01-03",34.6232,35.0854,34.5337,34.8991,2633800.0],["2011-01-04",35.6744,35.749,34.9065,35.1078,4401600.0],["2011-01-05",35.3986,35.7564,35.3166,35.4508,3530300.0],["2011-01-06",35.8757,35.8906,35.0556,35.242,2333700.0],["2011-01-07",35.503,35.6595,34.6829,35.1451,3242400.0],["2011-01-10",34.6903,34.8245,34.3175,34.571,3036200.0],["2011-01-11",34.9512,34.9587,34.4219,34.5114,2588500.0],["2011-01-12",35.0034,35.488,34.8991,35.2718,2819100.0],["2011-01-13",35.0705,35.488,34.9214,35.0556,4013600.0],["2011-01-14",35.2346,35.7863,35.0258,35.6744,3010600.0],["2011-01-18",35.7788,35.8832,35.0258,35.1078,2620200.0],["2011-01-19",34.8767,35.0407,34.3921,34.489,2902600.0],["2011-01-20",34.0268,34.3697,33.8851,34.3175,3729800.0],["2011-01-21",34.2132,34.6008,34.1312,34.3846,3625000.0],["2011-01-24",34.1386,34.4815,33.9969,34.4517,3286500.0],["2011-01-25",33.8851,34.4667,33.8628,34.4592,3557900.0],["2011-01-26",34.6232,35.4433,34.5785,35.2569,3540900.0],["2011-01-27",34.653,35.0407,34.0342,34.489,5992500.0],["2011-01-28",34.2355,34.7947,33.1768,33.2589,3830500.0],["2011-01-31",33.3707,33.7658,33.2738,33.3334,4414700.0],["2011-02-01",33.6242,34.1982,33.311,34.1162,3980800.0],["2011-02-02",33.6987,34.2057,33.5422,34.0715,2455600.0],["2011-02-03",34.0119,34.1759,33.7286,33.9597,2846600.0],["2011-02-04",33.9522,34.2579,33.6913,34.1386,2755800.0],["2011-02-07",34.1162,34.914,34.0566,34.6008,2777300.0],["2011-02-08",34.7798,35.0183,34.5934,34.914,2209900.0],["2011-02-09",35.0854,35.2047,34.8171,35.0034,2924700.0],["2011-02-10",34.6232,35.1227,34.5039,35.1078,2374900.0],["2011-02-11",34.8394,35.57,34.7574,35.5104,2183100.0],["2011-02-14",35.3837,35.3986,34.6605,34.9289,2336500.0],["2011-02-15",34.7723,35.0109,34.4741,34.9289,2439200.0],["2011-02-16",35.2062,35.4761,35.0338,35.1912,2941400.0],["2011-02-17",34.9214,34.9439,34.3218,34.4492,3009600.0],["2011-02-18",34.5916,34.6141,34.0594,34.2543,2876500.0],["2011-02-22",32.328,33.0625,31.406,31.5484,10212300.0],["2011-02-23",31.3311,31.6309,30.3716,31.5109,6938100.0],["2011-02-24",31.4735,31.5409,31.0762,31.4135,6012500.0],["2011-02-25",31.9757,32.313,31.6309,32.0656,4321100.0],["2011-02-28",32.4404,32.5079,31.9382,31.9832,4088100.0],["2011-03-01",31.8482,31.9157,29.8844,30.0418,11999900.0],["2011-03-02",30.2292,30.6714,30.0118,30.4316,7919900.0],["2011-03-03",31.1737,31.2036,30.7614,30.7989,6223500.0],["2011-03-04",30.7164,30.7914,29.787,30.2517,5343400.0],["2011-03-07",30.4616,30.544,29.5846,29.9294,5864600.0],["2011-03-08",30.0193,30.8588,29.8619,30.6415,11114200.0],["2011-03-09",30.8363,31.1062,30.4691,30.9113,5069200.0],["2011-03-10",30.4391,31.3011,30.3117,30.3192,6550500.0],["2011-03-11",29.4572,30.4541,29.3223,29.9369,10365400.0],["2011-03-14",29.5546,30.0418,29.5396,29.8769,4495200.0],["2011-03-15",28.6252,29.5097,28.5427,29.3148,7192500.0],["2011-03-16",29.0599,29.4872,28.865,29.0974,9440100.0],["2011-03-17",29.6596,30.0119,29.2698,29.3148,5551900.0],["2011-03-18",29.9669,30.1018,29.5396,29.7045,5554500.0],["2011-03-21",30.1693,30.8139,30.0943,30.7389,6872900.0],["2011-03-22",30.5066,30.9413,29.0599,29.3523,11455200.0],["2011-03-23",29.2398,29.4722,28.94,29.1949,7617000.0],["2011-03-24",29.2848,29.5172,28.9775,29.2548,6065900.0],["2011-03-25",29.2848,29.3148,28.9775,29.0674,4875400.0],["2011-03-28",29.2923,29.3897,28.5727,28.7151,4458000.0],["2011-03-29",28.7901,28.9025,28.3778,28.5128,5341700.0],["2011-03-30",28.7601,29.1724,28.4978,29.0899,5598100.0],["2011-03-31",28.8725,28.9925,28.7151,28.7526,5527700.0],["2011-04-01",29.1649,29.2023,28.5128,28.6702,5582400.0],["2011-04-04",29.3522,29.3522,28.6252,28.7676,5295300.0],["2011-04-05",28.7751,28.9475,28.5652,28.8426,3723700.0],["2011-04-06",29.0299,29.2773,28.7901,29.1049,4262600.0],["2011-04-07",28.8575,28.985,28.5277,28.5802,4760200.0],["2011-04-08",28.5053,28.6402,27.8007,28.0331,6169800.0],["2011-04-11",28.093,28.4003,28.0331,28.3704,4342800.0],["2011-04-12",28.5727,29.3747,28.5128,28.8051,7954200.0],["2011-04-13",29.03,29.0899,28.183,28.2055,5043500.0],["2011-04-14",28.3029,28.3404,27.8981,28.0855,4666600.0],["2011-04-15",28.3404,28.5203,28.1155,28.4678,3667600.0],["2011-04-18",27.9131,28.3179,27.8532,28.1455,4117200.0],["2011-04-19",28.3179,28.5427,28.1755,28.4903,4725900.0],["2011-04-20",28.985,29.0075,28.1155,28.1455,5620800.0],["2011-04-21",28.2804,28.3554,28.0555,28.1905,3853300.0],["2011-04-25",28.1005,28.108,27.7332,27.7482,2477300.0],["2011-04-26",27.9581,28.0855,27.6583,27.7857,5400000.0],["2011-04-27",28.4603,28.8726,28.3479,28.6402,6548600.0],["2011-04-28",29.4197,29.5321,28.4528,28.7301,5012900.0],["2011-04-29",28.6402,28.8276,28.4078,28.5353,2464800.0],["2011-05-02",28.7226,28.985,28.5053,28.5203,3410000.0],["2011-05-03",28.7751,29.1873,28.7226,29.0899,3638000.0],["2011-05-04",29.0899,29.2698,28.7826,29.1574,4203200.0],["2011-05-05",28.955,31.0088,28.8725,30.6864,9191200.0],["2011-05-06",31.3311,31.4435,30.1093,30.1168,7276000.0],["2011-05-09",29.9744,30.1168,29.5696,29.6896,3281000.0],["2011-05-10",30.1917,30.664,30.0643,30.4316,3761400.0],["2011-05-11",30.544,30.634,30.1168,30.2367,2921200.0],["2011-05-12",30.5215,31.3535,30.2517,30.9863,4883900.0],["2011-05-13",30.8438,31.0837,30.6415,30.7464,3758900.0],["2011-05-16",30.4766,30.7239,29.7945,29.847,4786000.0],["2011-05-17",29.9519,30.2667,29.742,30.2592,4098900.0],["2011-05-18",30.0933,30.3497,29.7916,30.3346,2479900.0],["2011-05-19",30.4251,30.4779,30.131,30.2743,3154600.0],["2011-05-20",30.1687,30.2517,29.8142,29.8368,3193600.0],["2011-05-23",29.158,29.4145,29.0147,29.2561,2880100.0],["2011-05-24",29.0298,29.2636,28.6829,28.698,4208500.0],["2011-05-25",28.7885,29.0298,28.6226,28.8111,2903900.0],["2011-05-26",28.7734,28.9544,28.3586,28.7206,3432100.0],["2011-05-27",28.9318,29.2712,28.7508,28.962,2189800.0],["2011-05-31",29.4522,29.4522,29.0147,29.2712,3145200.0],["2011-06-01",29.0374,29.0374,28.0192,28.0343,3538800.0],["2011-06-02",28.253,28.4943,28.0871,28.336,3279700.0],["2011-06-03",27.8005,28.2681,27.5214,27.6421,4271600.0],["2011-06-06",27.5591,27.9588,27.446,27.4762,3334200.0],["2011-06-07",27.8457,28.1926,27.6949,27.7477,4692500.0],["2011-06-08",27.6194,27.6421,26.7596,26.8728,6558700.0],["2011-06-09",27.1141,27.446,26.82,27.1443,4260900.0],["2011-06-10",27.2876,27.363,26.7068,27.001,4245500.0],["2011-06-13",26.3976,26.9633,26.3147,26.6013,9635700.0],["2011-06-14",26.473,27.1368,26.4353,27.0689,5760700.0],["2011-06-15",26.3674,26.5334,26.1261,26.2468,6310500.0],["2011-06-16",25.8697,26.3297,25.8018,26.2166,5363000.0],["2011-06-17",26.5032,26.737,26.4504,26.6013,4257000.0],["2011-06-20",26.3297,27.0613,26.1714,26.9482,5622400.0],["2011-06-21",27.1217,28.17,27.0915,28.0871,7349000.0],["2011-06-22",27.9815,28.0192,27.3932,27.4233,4088100.0],["2011-06-23",27.1895,28.5547,27.1895,28.3888,7817800.0],["2011-06-24",28.5019,28.5849,28.0343,28.1323,5763700.0],["2011-06-27",28.2002,28.4415,28.1021,28.2455,2585700.0],["2011-06-28",28.3737,28.7281,28.3737,28.517,2710800.0],["2011-06-29",28.7583,28.8714,28.1399,28.1927,4353300.0],["2011-06-30",28.4642,28.5773,28.1625,28.3812,3906600.0],["2011-07-01",28.5698,29.2863,28.5547,29.2561,3654500.0],["2011-07-05",29.143,29.1807,28.698,28.9092,3976800.0],["2011-07-06",28.5924,28.7432,28.434,28.5547,4019500.0],["2011-07-07",28.6301,28.8262,28.5924,28.7357,3561400.0],["2011-07-08",28.2379,28.2605,27.7627,28.1927,3874100.0],["2011-07-11",27.4912,27.6496,27.265,27.446,4303800.0],["2011-07-12",27.1594,27.4837,26.9708,27.0236,5376900.0],["2011-07-13",27.1971,27.6119,27.0613,27.1594,3691900.0],["2011-07-14",27.0085,27.0613,26.1563,26.6314,5787700.0],["2011-07-15",26.654,26.7295,26.3297,26.5409,2971500.0],["2011-07-18",26.1563,26.3599,25.93,26.194,3874100.0],["2011-07-19",26.4429,27.001,26.4429,26.9029,3023600.0],["2011-07-20",26.9859,26.9859,26.6616,26.7144,2927200.0],["2011-07-21",27.0085,27.5893,26.9482,27.363,3715100.0],["2011-07-22",27.6119,27.8005,27.4912,27.5666,3023900.0],["2011-07-25",27.2876,27.4007,27.1594,27.2574,2338700.0],["2011-07-26",27.4309,27.7099,27.1518,27.1971,2271400.0],["2011-07-27",27.1971,27.2499,26.3146,26.375,4738100.0],["2011-07-28",26.0808,26.1261,25.4397,25.5453,8688800.0],["2011-07-29",25.3191,25.5378,25.1004,25.1154,4971900.0],["2011-08-01",25.5604,25.568,24.5272,24.7459,4502800.0],["2011-08-02",24.2934,24.5573,23.9615,23.9615,4877300.0],["2011-08-03",23.9615,24.4517,23.3506,24.3084,6288600.0],["2011-08-04",23.4788,23.9841,22.7397,23.7503,11314700.0],["2011-08-05",23.9539,24.4366,23.343,24.3009,17180700.0],["2011-08-08",23.1168,23.5542,22.4455,23.0263,20321900.0],["2011-08-09",23.5165,24.052,22.4908,24.0143,15480800.0],["2011-08-10",22.9282,23.0489,22.1438,22.1891,11284400.0],["2011-08-11",22.3852,23.5618,22.2042,23.245,12588700.0],["2011-08-12",23.7126,24.052,23.245,23.4562,5879600.0],["2011-08-15",23.6749,23.9238,23.5693,23.7805,4457700.0],["2011-08-16",23.4788,23.9464,23.2299,23.7352,6090800.0],["2011-08-17",23.8257,24.0822,23.4863,23.6975,5045100.0],["2011-08-18",22.981,23.0564,22.3852,22.6492,9880800.0],["2011-08-19",21.8421,22.9282,21.8421,22.2645,8793100.0],["2011-08-22",22.8754,22.9433,22.2042,22.5058,6215000.0],["2011-08-23",22.3173,23.328,22.272,23.2902,5854000.0],["2011-08-24",23.0925,24.1495,23.0317,23.9898,6819600.0],["2011-08-25",24.0734,24.2103,22.9024,23.0089,8523900.0],["2011-08-26",23.0925,23.8757,22.6439,23.5031,7976200.0],["2011-08-29",23.8985,25.0923,23.8985,25.0543,4706700.0],["2011-08-30",24.9022,25.0391,24.4992,24.849,4910700.0],["2011-08-31",25.1608,25.5714,24.8642,25.1151,5783400.0],["2011-09-01",24.9631,24.9935,24.1266,24.3015,6472900.0],["2011-09-02",23.5944,23.7465,23.2902,23.4651,5771400.0],["2011-09-06",22.6363,23.2294,22.5755,23.1686,7343000.0],["2011-09-07",23.8225,24.2483,23.6932,24.2027,5625300.0],["2011-09-08",23.9518,24.3852,23.7465,24.0354,7357100.0],["2011-09-09",23.4499,23.6856,23.161,23.3283,6718700.0],["2011-09-12",23.0317,23.9822,22.9329,23.9442,8383800.0],["2011-09-13",23.8681,24.7654,23.716,24.522,8185200.0],["2011-09-14",24.9174,25.4345,24.2635,25.0543,6395900.0],["2011-09-15",25.3737,25.4801,24.8718,25.3356,5687800.0],["2011-09-16",25.4269,25.617,25.1532,25.4877,10766100.0],["2011-09-19",24.6817,24.6893,24.0886,24.522,7835600.0],["2011-09-20",24.6133,26.6663,24.2863,25.7614,13448300.0],["2011-09-21",25.8375,25.9591,24.8718,24.9098,6400500.0],["2011-09-22",24.043,24.5525,23.3131,23.7769,8522300.0],["2011-09-23",23.8149,24.4004,23.7008,23.8149,6027900.0],["2011-09-26",24.522,24.5601,23.8301,24.4004,5382400.0],["2011-09-27",24.9707,25.1608,24.3928,24.522,5655600.0],["2011-09-28",24.6893,24.7654,23.7008,23.7465,6140800.0],["2011-09-29",24.3015,24.7045,23.9442,24.3852,5530900.0],["2011-09-30",23.8681,23.929,23.0393,23.0393,5683200.0],["2011-10-03",22.8112,23.1762,22.3398,22.5147,5953900.0],["2011-10-04",22.1117,23.3511,21.6859,23.313,6800000.0],["2011-10-05",23.313,23.6476,22.9481,23.3815,5247200.0],["2011-10-06",23.6096,24.2179,23.4879,24.2027,4838000.0],["2011-10-07",24.5905,24.5905,23.64,24.0354,4867100.0],["2011-10-10",24.5753,25.0543,24.5601,25.0391,3071500.0],["2011-10-11",24.849,25.2064,24.7806,25.0163,5144600.0],["2011-10-12",25.5409,26.058,25.328,25.4117,5569900.0],["2011-10-13",25.5942,25.6854,25.0619,25.6094,4635200.0],["2011-10-14",25.8147,25.9211,25.3813,25.8755,4257100.0],["2011-10-17",25.6854,25.7158,25.2064,25.2672,4450400.0],["2011-10-18",25.5866,26.3621,25.1303,26.0504,5194000.0],["2011-10-19",25.8831,25.9896,25.5485,25.6474,3457100.0],["2011-10-20",25.7082,25.9744,25.2292,25.7767,3204300.0],["2011-10-21",26.4762,26.8336,26.3089,26.6739,5685900.0],["2011-10-24",26.8792,27.4419,26.8412,27.3278,4205300.0],["2011-10-25",27.229,27.3202,26.6359,26.7195,3137300.0],["2011-10-26",27.3582,27.4875,26.6891,27.2214,5809700.0],["2011-10-27",28.2023,28.3695,27.5559,27.9741,6283800.0],["2011-10-28",27.9133,28.035,27.2214,27.4647,5165900.0],["2011-10-31",27.1681,27.3886,26.7651,26.7727,3999700.0],["2011-11-01",25.5561,25.6018,24.8946,25.29,8440300.0],["2011-11-02",25.6398,25.9439,25.4573,25.7919,5758200.0],["2011-11-03",26.2557,26.3165,25.4725,26.1416,3998000.0],["2011-11-04",25.8223,26.058,25.4877,25.9135,2636300.0],["2011-11-07",25.9211,26.2557,25.5181,25.8147,4670600.0],["2011-11-08",26.2405,26.2709,25.6398,26.1568,3873700.0],["2011-11-09",25.3052,25.3585,24.6285,24.7349,6264900.0],["2011-11-10",25.1303,25.2748,24.7121,25.0467,3966500.0],["2011-11-11",25.5105,25.6854,25.3584,25.4497,2699300.0],["2011-11-14",25.2976,25.4117,25.0239,25.2292,2858800.0],["2011-11-15",25.1151,25.3813,24.7882,25.1227,2729100.0],["2011-11-16",24.6817,24.7578,24.1647,24.2027,6083000.0],["2011-11-17",23.9289,23.9974,23.2066,23.6096,8974900.0],["2011-11-18",23.9518,24.6665,23.7693,24.4992,7398600.0],["2011-11-21",23.7845,24.5829,23.7617,24.4156,6268900.0],["2011-11-22",23.9098,24.4079,23.8332,24.1704,4114500.0],["2011-11-23",23.7029,23.8178,23.3504,23.3504,5135100.0],["2011-11-25",23.2124,23.6799,23.1511,23.3504,1608500.0],["2011-11-28",24.1474,24.6378,24.0707,24.3313,3875800.0],["2011-11-29",24.7758,24.8141,24.5382,24.5612,3408100.0],["2011-11-30",25.6647,25.749,25.0823,25.4425,5207500.0],["2011-12-01",25.5958,25.7643,25.2356,25.3199,2653300.0],["2011-12-02",25.795,25.8793,25.5421,25.6187,3515100.0],["2011-12-05",26.2625,26.5537,26.0939,26.1782,4351400.0],["2011-12-06",26.2088,26.3238,25.9789,26.1399,3117200.0],["2011-12-07",25.9943,26.4541,25.818,26.3008,3568000.0],["2011-12-08",26.0402,26.1322,25.4578,25.6187,4103600.0],["2011-12-09",25.5115,26.2471,25.4578,26.0556,3151200.0],["2011-12-12",25.8257,26.0556,25.4885,26.0019,3303200.0],["2011-12-13",26.0556,26.4004,25.726,25.841,4781700.0],["2011-12-14",25.5268,25.6187,25.044,25.2279,4612400.0],["2011-12-15",25.3352,25.5191,25.1436,25.3429,4015200.0],["2011-12-16",25.5958,26.0402,25.5574,25.9559,5824000.0],["2011-12-19",26.2241,26.4004,24.952,25.1359,6938100.0],["2011-12-20",24.8141,25.3199,24.3236,25.0976,8485900.0],["2011-12-21",24.8677,25.2969,24.5765,25.1206,4410100.0],["2011-12-22",24.8907,25.2586,24.8524,25.0133,3091000.0],["2011-12-23",25.1589,25.6187,25.0976,25.4348,2000300.0],["2011-12-27",25.5115,25.6801,25.3505,25.5344,2320400.0],["2011-12-28",25.3658,25.3812,24.7834,24.8984,3465400.0],["2011-12-29",24.9214,25.2279,24.8294,25.1896,2710900.0],["2011-12-30",25.2662,25.2739,24.906,25.0133,2011200.0],["2012-01-03",25.6494,25.864,25.2586,25.2586,3483700.0],["2012-01-04",25.4425,25.5574,25.0133,25.4578,2952600.0],["2012-01-05",25.2279,25.5651,24.8984,25.4961,4499400.0],["2012-01-06",25.4042,25.4042,25.0823,25.2202,2980700.0],["2012-01-09",25.3352,25.3812,25.0823,25.3505,2898900.0],["2012-01-10",25.6034,25.8716,25.5881,25.6571,4170700.0],["2012-01-11",26.1245,26.3698,25.8103,26.3314,4348000.0],["2012-01-12",26.3621,26.9982,26.2701,26.9292,4630600.0],["2012-01-13",26.3391,26.4157,25.91,26.2701,5297400.0],["2012-01-17",22.5917,22.9749,22.3925,22.6837,39944100.0],["2012-01-18",23.1435,23.4423,22.9749,23.4117,12155400.0],["2012-01-19",23.8638,24.5918,23.8332,24.4539,11161400.0],["2012-01-20",23.9788,24.247,23.9021,24.1857,9253900.0],["2012-01-23",23.8562,24.3083,23.7565,24.1474,6688300.0],["2012-01-24",23.9175,24.4309,23.8485,24.3543,4394200.0],["2012-01-25",23.9711,24.178,23.5573,23.8715,8055600.0],["2012-01-26",23.9864,24.0018,23.2048,23.358,7952500.0],["2012-01-27",23.4117,23.7182,23.1741,23.358,5162800.0],["2012-01-30",22.8523,23.1894,22.5687,23.0898,11752400.0],["2012-01-31",23.1588,23.1818,22.8139,23.1435,7145100.0],["2012-02-01",23.2661,23.8638,23.2201,23.6876,6183300.0],["2012-02-02",23.2508,24.0937,23.0668,23.8792,8525100.0],["2012-02-03",24.201,24.7298,24.1167,24.5229,5882800.0],["2012-02-06",24.3543,24.5382,24.2547,24.4999,4498000.0],["2012-02-07",24.339,24.6991,24.178,24.3619,4433100.0],["2012-02-08",24.201,24.6225,24.155,24.5229,4259600.0],["2012-02-09",24.6302,24.6608,24.201,24.4999,4806500.0],["2012-02-10",24.2776,24.293,23.7106,23.7949,5477500.0],["2012-02-13",23.7412,23.8638,23.3427,23.3964,6743400.0],["2012-02-14",23.381,23.45,22.9519,23.3274,5704300.0],["2012-02-15",23.4347,23.565,23.0668,23.1894,7521900.0],["2012-02-16",23.3504,23.5343,23.1818,23.4423,5036800.0],["2012-02-17",23.8025,23.8715,23.6186,23.7335,7765800.0],["2012-02-21",23.7719,23.8715,23.4193,23.5573,5571500.0],["2012-02-22",23.4877,23.7195,23.2096,23.256,6860800.0],["2012-02-23",23.2173,23.3719,23.1478,23.3023,5618500.0],["2012-02-24",23.2482,23.3332,23.0165,23.1555,5515000.0],["2012-02-27",22.8928,23.1942,22.522,23.1478,8372600.0],["2012-02-28",22.7538,23.2328,22.692,23.1864,9781600.0],["2012-02-29",23.3023,23.5264,23.1633,23.4028,5840300.0],["2012-03-01",23.6346,24.0209,23.395,23.565,7838200.0],["2012-03-02",23.6809,23.7273,23.5109,23.6191,5142800.0],["2012-03-05",23.4028,23.4646,23.1864,23.4259,6253900.0],["2012-03-06",22.8542,22.9933,22.5761,22.7769,12463600.0],["2012-03-07",23.0396,23.6577,22.9855,23.5109,8018400.0],["2012-03-08",23.6268,24.1136,23.5805,23.9127,6227600.0],["2012-03-09",24.129,24.7858,23.3796,23.6191,11962500.0],["2012-03-12",24.2372,24.2372,23.8122,23.8586,5388600.0],["2012-03-13",24.2372,24.778,24.1986,24.7549,8402700.0],["2012-03-14",25.0021,25.0175,24.5617,24.6699,4703900.0],["2012-03-15",24.8707,25.1334,24.639,25.0253,4785400.0],["2012-03-16",25.1953,25.2493,24.9094,24.9712,4251800.0],["2012-03-19",25.033,25.4039,25.0098,25.3652,4036100.0],["2012-03-20",24.9557,25.203,24.9403,25.0948,5424200.0],["2012-03-21",24.9866,25.1566,24.7626,24.778,4649800.0],["2012-03-22",24.7162,24.8167,24.4999,24.6158,3466400.0],["2012-03-23",24.7935,24.8012,24.4535,24.6544,4118700.0],["2012-03-26",24.9944,25.2493,24.9944,25.1875,3600700.0],["2012-03-27",25.2725,25.4425,25.0407,25.0794,4823500.0],["2012-03-28",25.0253,25.1566,24.7162,25.0485,4659600.0],["2012-03-29",24.7085,24.8012,24.299,24.7549,5441300.0],["2012-03-30",24.9017,25.0098,24.6467,24.7858,3970400.0],["2012-04-02",24.7317,24.7858,24.4844,24.4844,4197300.0],["2012-04-03",24.6003,24.7085,24.3531,24.469,4065000.0],["2012-04-04",23.9513,24.129,23.6423,23.7273,6337000.0],["2012-04-05",23.4878,23.7427,23.4878,23.7041,4373100.0],["2012-04-09",23.3873,24.0904,23.2946,23.9668,5109200.0],["2012-04-10",23.7968,23.9668,23.2096,23.5573,6673800.0],["2012-04-11",23.9977,24.2063,23.8586,24.1445,7674400.0],["2012-04-12",24.0981,24.4149,24.0209,24.2913,3344500.0],["2012-04-13",24.1677,24.2527,23.9745,24.1213,4020200.0],["2012-04-16",24.1677,24.4381,23.9513,24.2913,4212000.0],["2012-04-17",24.5771,24.7239,24.4072,24.6699,3792800.0],["2012-04-18",24.6235,24.8244,24.5694,24.7471,4463700.0],["2012-04-19",24.8862,25.2339,24.863,25.1875,7101600.0],["2012-04-20",25.203,25.2262,24.3994,24.4767,7312200.0],["2012-04-23",24.1986,24.3763,23.9668,24.3145,5300300.0],["2012-04-24",24.3763,24.7085,24.2913,24.693,4257400.0],["2012-04-25",24.9017,25.0021,24.6544,24.7935,4004200.0],["2012-04-26",24.7394,25.203,24.7394,25.1721,2854900.0],["2012-04-27",25.4811,25.6125,25.3498,25.373,3398800.0],["2012-04-30",25.1412,25.2802,25.0098,25.1025,2116700.0],["2012-05-01",25.1257,25.6743,25.1103,25.5043,2645500.0],["2012-05-02",25.1953,25.6047,25.1798,25.5429,3763300.0],["2012-05-03",25.4348,25.4734,25.033,25.1412,3478600.0],["2012-05-04",24.9635,25.0871,24.7703,24.9248,3633300.0],["2012-05-07",24.469,24.8398,24.4458,24.7162,3286000.0],["2012-05-08",24.7935,24.8553,24.2527,24.6003,4105900.0],["2012-05-09",23.9668,24.3995,23.9668,24.214,3453700.0],["2012-05-10",24.5694,24.5926,24.1754,24.2372,3150600.0],["2012-05-11",24.214,24.7317,24.1368,24.3067,3114200.0],["2012-05-14",24.0595,24.4922,24.0209,24.4381,3964000.0],["2012-05-15",24.5153,25.0098,24.4844,24.6621,4365300.0],["2012-05-16",24.8167,25.0253,24.5153,24.5385,3421300.0],["2012-05-17",24.6081,24.6776,24.1831,24.3994,5971000.0],["2012-05-18",24.3608,24.4226,23.7118,23.8432,7365100.0],["2012-05-21",23.9359,24.5385,23.7968,24.5231,3996400.0],["2012-05-22",24.863,25.033,24.6776,24.7471,5309400.0],["2012-05-23",24.716,24.9029,24.4668,24.8016,4073200.0],["2012-05-24",24.9496,25.0664,24.7783,25.043,3767000.0],["2012-05-25",25.0352,25.1754,24.8172,24.8795,3290400.0],["2012-05-29",25.0508,25.1754,24.8873,25.1209,3002600.0],["2012-05-30",24.8406,25.043,24.8094,24.8561,5811200.0],["2012-05-31",24.9418,25.1754,24.677,24.9885,5363200.0],["2012-06-01",24.568,24.6926,24.1631,24.202,5862500.0],["2012-06-04",24.2254,24.3967,23.8672,24.1553,4067100.0],["2012-06-05",24.0074,24.3422,24.0074,24.202,3162100.0],["2012-06-06",24.459,24.8561,24.4123,24.7783,2822000.0],["2012-06-07",25.2533,25.3312,24.9652,25.0352,4072700.0],["2012-06-08",24.9418,25.7361,24.8406,25.7205,4816600.0],["2012-06-11",25.7361,25.7906,25.4557,25.4791,4267300.0],["2012-06-12",25.6271,26.4135,25.557,26.3357,6574200.0],["2012-06-13",26.0943,26.6705,26.0086,26.1488,5804000.0],["2012-06-14",26.2578,26.9664,26.1332,26.9119,5417500.0],["2012-06-15",26.7873,27.1611,26.7718,27.0677,5376100.0],["2012-06-18",26.982,27.3324,26.8652,27.0365,3981900.0],["2012-06-19",27.457,27.6283,27.2779,27.3402,6483700.0],["2012-06-20",27.6517,27.7296,27.3791,27.5193,4448800.0],["2012-06-21",27.6517,27.714,26.8263,26.9275,5854200.0],["2012-06-22",27.0521,27.1066,25.8918,26.2111,11570700.0],["2012-06-25",25.9853,26.3045,25.8996,26.0865,6600500.0],["2012-06-26",26.0787,26.4681,25.9775,26.2656,4132800.0],["2012-06-27",26.0398,26.3746,25.9619,26.2812,3865300.0],["2012-06-28",26.1488,26.398,25.9697,26.2734,3520000.0],["2012-06-29",27.0209,27.0209,26.6238,26.6861,4299000.0],["2012-07-02",26.8808,26.9041,26.5926,26.8029,3861300.0],["2012-07-03",26.6939,26.8418,26.6004,26.7017,2024800.0],["2012-07-05",26.6861,26.7562,26.3824,26.4681,3009400.0],["2012-07-06",26.4758,26.4758,26.0553,26.2267,2722600.0],["2012-07-09",26.2345,26.2812,25.7828,25.9308,2430800.0],["2012-07-10",26.2267,26.25,25.5258,25.6504,3191800.0],["2012-07-11",25.6971,25.7361,25.2611,25.5492,2969700.0],["2012-07-12",25.3389,25.3857,24.9107,24.9963,5531700.0],["2012-07-13",25.1053,25.3234,25.0898,25.2611,2744300.0],["2012-07-16",25.3545,25.3857,25.0742,25.2766,2537000.0],["2012-07-17",25.2689,25.6738,25.1365,25.5336,3157900.0],["2012-07-18",25.3,25.7828,25.1676,25.6504,2714400.0],["2012-07-19",25.7283,26.2656,25.6816,26.0086,3681800.0],["2012-07-20",25.8918,25.9308,25.5803,25.6271,3843000.0],["2012-07-23",25.1053,25.2766,24.7705,25.1365,2881900.0],["2012-07-24",25.2066,25.2455,24.6459,24.825,3513800.0],["2012-07-25",25.2144,25.3857,24.9262,25.2455,4118500.0],["2012-07-26",25.2766,25.5803,24.8406,25.4791,5965900.0],["2012-07-27",25.5881,26.4213,25.557,26.3201,4558400.0],["2012-07-30",26.3201,26.507,26.2111,26.2812,3041000.0],["2012-07-31",26.1332,26.2578,25.8918,25.9152,4328500.0],["2012-08-01",26.2267,26.4603,26.0086,26.1722,3856700.0],["2012-08-02",25.9775,26.2967,25.4168,25.7205,4726600.0],["2012-08-03",26.032,26.6316,25.9931,26.4992,2918300.0],["2012-08-06",26.507,26.725,26.4213,26.616,2088100.0],["2012-08-07",26.6861,26.9586,26.6549,26.8107,1702200.0],["2012-08-08",26.6238,26.725,26.4992,26.5537,2340400.0],["2012-08-09",26.4447,26.5849,26.3824,26.4836,1970400.0],["2012-08-10",26.4525,26.5693,26.3668,26.5148,1494500.0],["2012-08-13",26.4369,26.4992,26.25,26.4681,1818000.0],["2012-08-14",26.5148,26.6316,26.398,26.4681,2291800.0],["2012-08-15",26.6705,26.7172,26.1644,26.2267,3569400.0],["2012-08-16",26.1877,26.5381,26.1254,26.4758,2089000.0],["2012-08-17",26.3902,26.6705,26.3435,26.5849,2597900.0],["2012-08-20",26.4447,26.7095,26.398,26.6705,2123700.0],["2012-08-21",26.6705,27.1066,26.6705,26.9431,3420700.0],["2012-08-22",26.6999,26.8882,26.6215,26.7391,3088000.0],["2012-08-23",26.7078,26.7078,26.0959,26.1273,3718500.0],["2012-08-24",26.143,26.1587,25.7744,26.096,2839200.0],["2012-08-27",26.245,26.7078,25.8842,26.6372,5189700.0],["2012-08-28",26.4646,27.6411,26.4254,27.4372,6308400.0],["2012-08-29",27.4137,27.7666,27.3902,27.5941,3579300.0],["2012-08-30",27.4686,27.6019,27.3196,27.4764,1999900.0],["2012-08-31",27.5078,27.5941,27.1705,27.2019,2897400.0],["2012-09-04",27.1392,27.4529,26.9901,27.2882,2848200.0],["2012-09-05",27.296,27.3902,27.1156,27.2333,2461800.0],["2012-09-06",27.3588,28.4177,27.3588,28.1824,5536600.0],["2012-09-07",28.3157,29.0766,28.2843,29.0609,4789300.0],["2012-09-10",29.0765,29.0765,28.6216,28.6451,3402800.0],["2012-09-11",28.802,29.1785,28.6608,28.9354,3578400.0],["2012-09-12",29.1001,29.1785,28.7393,28.904,2748700.0],["2012-09-13",28.653,29.7119,28.653,29.6648,5264400.0],["2012-09-14",29.5785,29.9158,29.5079,29.7746,4122800.0],["2012-09-17",29.7589,29.7589,29.3981,29.5236,2596600.0],["2012-09-18",29.304,29.5707,29.2334,29.4844,2297100.0],["2012-09-19",29.5001,29.8374,29.3432,29.5785,2625100.0],["2012-09-20",29.5001,29.704,29.3197,29.4923,2595000.0],["2012-09-21",29.7354,29.7354,29.1864,29.3275,4222600.0],["2012-09-24",29.1158,29.3275,28.9903,29.0216,5494900.0],["2012-09-25",30.5747,30.5904,29.0765,29.0844,9554800.0],["2012-09-26",29.3825,29.4844,28.7393,28.8334,6357800.0],["2012-09-27",28.8099,28.9589,28.5902,28.6295,4897800.0],["2012-09-28",28.7863,28.8255,28.4883,28.5746,3894400.0],["2012-10-01",28.7471,28.8961,28.1667,28.253,4003700.0],["2012-10-02",28.4412,28.6138,28.253,28.3549,2544000.0],["2012-10-03",28.755,28.8177,28.4883,28.6844,4700900.0],["2012-10-04",29.2099,29.257,28.8805,28.9197,5108500.0],["2012-10-05",29.5629,29.6021,29.0216,29.1236,5598100.0],["2012-10-08",29.0687,29.3668,29.0452,29.1393,1730100.0],["2012-10-09",29.1158,29.2648,28.8177,28.9275,3724600.0],["2012-10-10",28.951,29.0844,28.6922,28.7314,1825200.0],["2012-10-11",28.951,29.2413,28.8569,28.9197,2296000.0],["2012-10-12",29.053,29.2413,28.6608,28.8334,2475500.0],["2012-10-15",29.006,29.2883,28.9824,29.2413,3304500.0],["2012-10-16",29.6256,29.806,29.5472,29.6491,2673200.0],["2012-10-17",29.955,30.5668,29.8688,30.2453,3731300.0],["2012-10-18",30.2453,30.7708,30.2453,30.4414,3629300.0],["2012-10-19",30.3472,30.3943,29.7354,29.955,2966700.0],["2012-10-22",30.1433,30.2139,29.8531,30.159,1882900.0],["2012-10-23",29.6727,29.7511,29.4923,29.6021,2813000.0],["2012-10-24",29.8295,29.9001,29.5158,29.6256,2453300.0],["2012-10-25",30.6531,30.9041,30.2296,30.3237,6969300.0],["2012-10-26",30.3864,30.4021,29.6727,29.6884,3752400.0],["2012-10-31",30.1982,30.3237,29.657,29.704,3236700.0],["2012-11-01",29.8688,30.5041,29.8374,30.4727,3046800.0],["2012-11-02",30.7159,30.8571,30.3472,30.3943,4275200.0],["2012-11-05",30.2217,30.3786,29.8374,30.3237,2074000.0],["2012-11-06",30.3472,30.5904,30.2923,30.5669,2407600.0],["2012-11-07",30.3472,30.5433,30.0178,30.3159,2508100.0],["2012-11-08",30.4021,30.6139,30.0178,30.0178,3603000.0],["2012-11-09",30.0413,30.8806,29.9943,30.7159,3465200.0],["2012-11-12",30.7708,30.7708,29.955,30.1668,3490100.0],["2012-11-13",29.9943,30.4021,29.9472,30.1276,2261800.0],["2012-11-14",30.2296,30.3786,29.6099,29.6727,3251300.0],["2012-11-15",29.4217,29.6727,29.1236,29.3275,3165900.0],["2012-11-16",29.806,29.8217,29.0138,29.2177,5206400.0],["2012-11-19",29.704,30.0884,29.657,29.9943,4435800.0],["2012-11-20",30.0969,30.239,29.8758,30.1443,3118600.0],["2012-11-21",30.2153,30.3101,30.1127,30.239,1609100.0],["2012-11-23",30.6259,30.8549,30.5943,30.8549,1209500.0],["2012-11-26",30.5864,30.6417,30.3022,30.3811,2819400.0],["2012-11-27",30.468,30.7364,30.0574,30.0969,3979900.0],["2012-11-28",30.0653,30.5469,30.018,30.5233,3209400.0],["2012-11-29",30.6022,30.7522,30.3811,30.4759,2677100.0],["2012-11-30",30.6022,30.7206,30.3022,30.5233,2958800.0],["2012-12-03",30.6575,30.7127,30.2943,30.3022,2379000.0],["2012-12-04",30.0416,30.1206,29.6074,29.8285,4304200.0],["2012-12-05",29.8045,30.0685,29.3964,29.7724,3795000.0],["2012-12-06",29.8205,30.1085,29.6924,30.0525,3310800.0],["2012-12-07",30.0685,30.3405,29.9965,30.3325,2246800.0],["2012-12-10",30.0845,30.4846,30.0525,30.3005,2751000.0],["2012-12-11",30.4286,30.5006,30.1885,30.2845,2108100.0],["2012-12-12",30.5886,30.7326,30.2285,30.3005,3700900.0],["2012-12-13",30.3325,30.6606,30.1005,30.1725,2694200.0],["2012-12-14",30.3165,30.4686,30.1165,30.1805,1996600.0],["2012-12-17",30.4125,31.0526,30.3565,30.8846,5231500.0],["2012-12-18",31.1567,31.6607,31.1167,31.4607,4986200.0],["2012-12-19",31.9408,31.9648,31.1967,31.2527,5397300.0],["2012-12-20",29.9405,30.1645,29.2604,29.5964,12749500.0],["2012-12-21",30.0045,30.2365,29.5084,29.6204,6741300.0],["2012-12-24",29.4284,29.7805,29.4284,29.6684,2293200.0],["2012-12-26",29.7164,29.7164,29.2044,29.2844,2479400.0],["2012-12-27",29.4284,29.5964,28.8603,29.3644,2816100.0],["2012-12-28",28.9723,29.3004,28.8203,28.8283,2412600.0],["2012-12-31",28.8923,29.4364,28.8363,29.4204,2712600.0],["2013-01-02",29.8045,30.0045,29.6044,30.0045,3284400.0],["2013-01-03",29.5724,29.8125,29.5004,29.6284,4322600.0],["2013-01-04",29.4444,29.7244,29.3724,29.6524,3028400.0],["2013-01-07",29.5564,29.6924,29.3884,29.5564,2275600.0],["2013-01-08",29.9325,29.9645,29.4684,29.6044,3534200.0],["2013-01-09",29.6044,29.8685,29.5964,29.6844,2915800.0],["2013-01-10",30.0045,30.0045,29.5724,29.7164,3407000.0],["2013-01-11",29.6844,29.7805,29.5724,29.6284,1790200.0],["2013-01-14",29.8045,30.0845,29.8045,29.9005,3050900.0],["2013-01-15",30.0845,30.2205,29.9805,30.1245,4401700.0],["2013-01-16",30.6446,30.7086,30.1645,30.2605,6740000.0],["2013-01-17",30.7886,30.7886,30.4205,30.5566,5015000.0],["2013-01-18",31.3487,31.3487,30.6846,30.8686,6005400.0],["2013-01-22",31.1247,31.1247,30.5886,30.7486,5472100.0],["2013-01-23",31.0126,31.0766,30.8446,30.9406,5469900.0],["2013-01-24",30.9486,31.2607,30.9246,31.1247,4004800.0],["2013-01-25",31.2447,31.3407,31.1247,31.3007,3068900.0],["2013-01-28",31.2527,31.3967,31.1167,31.2287,3761700.0],["2013-01-29",31.1246,31.2927,30.9806,30.9806,3036200.0],["2013-01-30",31.1166,31.3167,31.0686,31.1166,4212400.0],["2013-01-31",31.0846,31.4207,30.9006,30.9806,4740600.0],["2013-02-01",31.3487,31.4207,31.1247,31.3247,3843300.0],["2013-02-04",31.3887,31.7007,30.6526,30.7966,7186400.0],["2013-02-05",30.9246,31.0606,30.8046,30.8526,3787700.0],["2013-02-06",31.0046,31.1246,30.8126,31.0446,4467200.0],["2013-02-07",31.1967,31.2287,30.8286,31.1887,4172400.0],["2013-02-08",31.2927,31.3487,31.0686,31.2127,4113300.0],["2013-02-11",31.0366,31.1086,30.8526,30.9806,4202400.0],["2013-02-12",31.1487,31.3487,31.0766,31.2207,3119100.0],["2013-02-13",30.9166,31.0046,29.5804,29.9725,7950900.0],["2013-02-14",29.6284,30.0125,29.4444,29.8845,9915100.0],["2013-02-15",29.7645,30.0045,29.4764,29.5404,5936100.0],["2013-02-19",29.3244,29.4284,28.8123,29.2124,9797000.0],["2013-02-20",29.2527,29.3252,28.5437,28.5437,7424100.0],["2013-02-21",28.3423,28.6404,28.1006,28.4873,6358200.0],["2013-02-22",28.5115,28.5759,28.0522,28.1892,6276100.0],["2013-02-25",28.165,28.3584,27.7381,27.7381,6944400.0],["2013-02-26",27.9878,28.1087,27.6897,27.8992,4833300.0],["2013-02-27",28.1086,28.6565,28.1086,28.6404,5285400.0],["2013-02-28",28.6968,29.1237,28.6484,28.8176,5295300.0],["2013-03-01",28.6726,29.0754,28.5437,28.882,3681000.0],["2013-03-04",28.8901,29.164,28.7773,29.1157,3523600.0],["2013-03-05",29.2446,29.4541,29.0835,29.164,4224200.0],["2013-03-06",29.2043,29.3252,29.0674,29.1157,2860100.0],["2013-03-07",29.0593,29.3816,29.0512,29.1963,2769000.0],["2013-03-08",29.164,29.3171,28.6162,28.737,5662600.0],["2013-03-11",28.584,28.9465,28.4954,28.7129,4648000.0],["2013-03-12",28.6726,28.7129,28.4067,28.4712,3239100.0],["2013-03-13",28.3664,28.8176,28.2456,28.7693,3691300.0],["2013-03-14",28.3987,29.1238,28.2053,28.7854,12683000.0],["2013-03-15",27.4239,28.4067,27.021,28.157,18674000.0],["2013-03-18",27.3513,27.7944,27.1983,27.3272,9383500.0],["2013-03-19",27.1902,27.2547,26.6666,26.7552,8908300.0],["2013-03-20",27.0291,27.2144,26.9082,27.1016,4088600.0],["2013-03-21",26.731,27.2949,26.6504,27.0935,6553900.0],["2013-03-22",26.9566,27.5205,26.9566,27.4239,7046300.0],["2013-03-25",27.3916,27.5447,26.868,27.1016,6083400.0],["2013-03-26",26.9808,27.3111,26.8599,27.2063,4123900.0],["2013-03-27",26.9163,27.1499,26.8518,27.0935,4009000.0],["2013-03-28",27.3111,27.7139,27.2708,27.6333,5272700.0],["2013-04-01",27.6736,27.7139,27.2708,27.3594,2973800.0],["2013-04-02",27.4722,27.7058,27.3513,27.5689,2978600.0],["2013-04-03",27.3755,27.5608,26.6746,27.0935,9061100.0],["2013-04-04",26.6263,26.7552,26.3121,26.6666,9166200.0],["2013-04-05",26.3282,27.0935,26.304,27.0291,5231600.0],["2013-04-08",26.9324,27.1822,26.876,27.1822,2934800.0],["2013-04-09",27.2547,27.3513,27.0774,27.3352,2993200.0],["2013-04-10",27.4077,27.5769,27.3272,27.4561,2862800.0],["2013-04-11",27.4964,27.5689,27.4077,27.4883,3372300.0],["2013-04-12",27.3111,27.5205,27.2305,27.4964,2675000.0],["2013-04-15",27.295,27.3916,26.723,26.723,4156600.0],["2013-04-16",27.1258,27.1419,26.8116,26.8357,4690000.0],["2013-04-17",26.9485,26.9566,26.5457,26.7713,5345100.0],["2013-04-18",27.2547,27.295,26.7471,26.8035,5184400.0],["2013-04-19",27.0533,27.1419,26.7874,26.9002,4468300.0],["2013-04-22",26.8841,26.9888,26.5296,26.7149,4836200.0],["2013-04-23",26.9083,27.1097,26.7955,27.013,4892300.0],["2013-04-24",27.1419,27.3272,26.7874,26.8438,4002300.0],["2013-04-25",27.593,28.0925,27.448,27.8831,6263800.0],["2013-04-26",28.012,28.0361,27.6092,27.7622,4317900.0],["2013-04-29",27.8267,28.165,27.6494,28.0523,3193300.0],["2013-04-30",27.9395,28.012,27.6736,27.8025,3261000.0],["2013-05-01",27.738,27.7944,27.2788,27.3352,4607800.0],["2013-05-02",27.5689,27.7703,27.4802,27.7139,3497300.0],["2013-05-03",28.2053,28.6162,28.1167,28.4712,5541200.0],["2013-05-06",28.5034,28.5759,28.1489,28.2375,1968300.0],["2013-05-07",28.3826,28.6404,28.2939,28.6323,3928200.0],["2013-05-08",28.5759,28.7934,28.5276,28.6887,3210000.0],["2013-05-09",28.6162,28.7129,28.302,28.3745,2943600.0],["2013-05-10",28.3745,28.447,28.165,28.2939,2031800.0],["2013-05-13",28.0522,28.1409,27.8911,28.0281,3614100.0],["2013-05-14",27.9636,28.3745,27.9314,28.3584,2792900.0],["2013-05-15",28.2778,28.3665,28.1167,28.2375,3360800.0],["2013-05-16",28.2698,28.447,28.1167,28.165,3389400.0],["2013-05-17",28.2053,28.2939,27.9636,28.1973,2551900.0],["2013-05-20",28.2375,28.5276,28.2295,28.4551,2343500.0],["2013-05-21",26.5215,27.44,26.5215,27.2386,22521700.0],["2013-05-22",26.8327,27.1899,26.6948,26.8165,11498600.0],["2013-05-23",26.4675,26.8896,26.3863,26.7759,6345900.0],["2013-05-24",26.6217,26.9139,26.573,26.6866,3728400.0],["2013-05-28",26.8409,26.9626,26.7029,26.784,4211100.0],["2013-05-29",26.711,27.0519,26.6055,26.8652,3451700.0],["2013-05-30",26.7759,27.3847,26.7029,27.198,4940700.0],["2013-05-31",26.9301,27.2304,26.8571,26.8652,6778300.0],["2013-06-03",26.5649,26.6704,26.2159,26.5081,6702200.0],["2013-06-04",26.2484,26.3863,26.0942,26.2646,7353200.0],["2013-06-05",26.1915,26.2565,26.0454,26.1347,6435300.0],["2013-06-06",26.086,26.3295,26.0211,26.1591,4917400.0],["2013-06-07",26.2321,26.573,26.151,26.5487,3353400.0],["2013-06-10",26.5243,26.5893,26.3214,26.3539,3675500.0],["2013-06-11",26.1266,26.2971,26.0292,26.2484,4050200.0],["2013-06-12",26.6055,26.6948,26.3701,26.5568,5081300.0],["2013-06-13",26.7435,27.5389,26.6379,27.5307,4720700.0],["2013-06-14",27.4496,27.5794,27.3522,27.4658,4296600.0],["2013-06-17",27.5632,27.7742,27.2304,27.3522,4563500.0],["2013-06-18",27.336,27.8473,27.3278,27.8473,4024700.0],["2013-06-19",27.7742,27.831,27.3116,27.4496,5786400.0],["2013-06-20",27.1817,27.2954,27.0032,27.1412,5449500.0],["2013-06-21",27.1736,27.4171,26.8977,27.133,8205600.0],["2013-06-24",26.8327,27.1168,26.3782,26.9626,9519500.0],["2013-06-25",27.7337,28.3911,27.2304,28.318,10794800.0],["2013-06-26",28.3099,28.456,28.0583,28.2288,4601100.0],["2013-06-27",27.9934,28.2206,27.8311,27.8311,5002600.0],["2013-06-28",27.6768,27.9934,27.5551,27.8311,5141600.0],["2013-07-01",28.0502,28.245,27.9853,28.1232,4359300.0],["2013-07-02",28.1395,28.383,28.1151,28.3099,3112100.0],["2013-07-03",28.3262,28.3505,27.9528,28.2856,1626800.0],["2013-07-05",28.3992,28.594,28.2531,28.5615,2179300.0],["2013-07-08",28.6752,28.7563,28.3262,28.4966,3083100.0],["2013-07-09",28.6346,28.6914,28.3992,28.5372,2784100.0],["2013-07-10",28.594,28.7401,28.5534,28.7076,2064200.0],["2013-07-11",29.0404,29.2595,28.9511,29.2433,2258900.0],["2013-07-12",29.1946,29.3001,29.0729,29.2676,2788300.0],["2013-07-15",29.3082,29.3569,29.1297,29.2514,1783400.0],["2013-07-16",29.2108,29.43,29.0161,29.4219,2616000.0],["2013-07-17",29.4137,29.5436,29.365,29.4624,2169600.0],["2013-07-18",29.6735,29.9332,29.6248,29.7546,2914700.0],["2013-07-19",29.9332,29.9332,29.5274,29.7303,3927300.0],["2013-07-22",29.8358,29.8358,29.4949,29.6329,2442400.0],["2013-07-23",29.7952,29.8926,29.7384,29.8033,3178600.0],["2013-07-24",29.99,30.2092,29.7871,29.9657,4316000.0],["2013-07-25",30.0062,30.1767,29.7627,29.9575,3425400.0],["2013-07-26",30.0874,30.339,30.0468,30.3228,3911000.0],["2013-07-29",30.1767,30.2984,30.0225,30.0712,2918000.0],["2013-07-30",30.0955,30.1767,29.9251,30.0225,3608500.0],["2013-07-31",30.128,30.2335,29.9657,30.0549,3588500.0],["2013-08-01",30.3552,30.6961,30.201,30.6068,3575600.0],["2013-08-02",30.6068,30.7042,30.4526,30.5987,2244900.0],["2013-08-05",30.8585,30.8747,30.4202,30.5825,3060600.0],["2013-08-06",30.6393,30.7043,30.1929,30.3147,3188500.0],["2013-08-07",30.339,30.3715,29.9494,30.0306,2636000.0],["2013-08-08",30.1036,30.2416,29.8602,29.9738,3024300.0],["2013-08-09",29.8358,29.852,29.43,29.6329,3417800.0],["2013-08-12",29.3975,29.5842,29.3651,29.4543,4313700.0],["2013-08-13",29.5761,29.7871,29.3813,29.6978,2067600.0],["2013-08-14",29.7059,30.0793,29.6897,29.9575,2598500.0],["2013-08-15",29.9413,30.0712,29.6329,29.779,3191500.0],["2013-08-16",29.7384,29.8601,29.4787,29.641,2771900.0],["2013-08-19",29.5598,29.568,29.0566,29.1297,4006800.0],["2013-08-20",29.2595,29.4462,29.1784,29.3488,3056900.0],["2013-08-21",29.4959,30.0926,29.4714,29.7738,3238500.0],["2013-08-22",29.9454,30.7464,29.831,30.5747,3665900.0],["2013-08-23",30.5094,30.6401,30.3377,30.5421,2246000.0],["2013-08-26",30.5421,30.9098,30.5339,30.632,3294400.0],["2013-08-27",30.1661,30.2724,29.8555,29.8882,4570400.0],["2013-08-28",29.6594,29.6594,29.357,29.3979,4071400.0],["2013-08-29",29.3161,29.6512,29.2834,29.4796,1878300.0],["2013-08-30",29.4551,29.5613,29.2753,29.4959,2700700.0],["2013-09-03",29.3733,29.6757,29.218,29.406,3326300.0],["2013-09-04",28.7277,29.406,28.695,29.3243,5601200.0],["2013-09-05",28.9483,29.4469,28.9483,29.3733,3750500.0],["2013-09-06",29.357,29.5204,29.1036,29.308,2749200.0],["2013-09-09",29.3979,29.8065,29.3325,29.7738,2879700.0],["2013-09-10",30.1988,30.6074,30.1906,30.395,3591900.0],["2013-09-11",30.2969,30.5911,30.2478,30.5747,2821500.0],["2013-09-12",30.6565,30.681,30.2969,30.3868,3413600.0],["2013-09-13",30.4358,30.6074,30.2233,30.5911,2155300.0],["2013-09-16",30.9752,31.0243,30.4603,30.5175,2613700.0],["2013-09-17",30.5993,30.8199,30.5747,30.7464,1561100.0],["2013-09-18",30.5094,30.8281,30.1007,30.7709,3392000.0],["2013-09-19",30.7055,30.9262,30.6401,30.8118,2551000.0],["2013-09-20",30.6974,30.73,30.2805,30.3051,4171300.0],["2013-09-23",30.5175,30.7709,30.2805,30.5666,3915500.0],["2013-09-24",29.1527,29.1527,28.0085,28.2291,26996600.0],["2013-09-25",27.2075,27.2157,26.6518,26.7253,23729400.0],["2013-09-26",26.7008,26.9787,26.5537,26.9133,9245000.0],["2013-09-27",26.8643,27.0522,26.758,26.8724,5761000.0],["2013-09-30",26.7825,26.8479,26.5864,26.6763,4672000.0],["2013-10-01",26.709,26.7335,26.3248,26.6272,5126000.0],["2013-10-02",26.4474,26.57,26.2349,26.4229,4472300.0],["2013-10-03",26.2922,26.5455,26.2513,26.4474,4841000.0],["2013-10-04",26.2513,26.57,26.2023,26.5047,4133200.0],["2013-10-07",26.2676,26.4311,26.2431,26.3085,3636400.0],["2013-10-08",26.2922,26.3003,25.9162,25.9244,5913000.0],["2013-10-09",25.8835,25.9571,25.6955,25.8263,3967600.0],["2013-10-10",25.9979,26.096,25.9244,26.0388,3173800.0],["2013-10-11",26.1124,26.4229,26.0306,26.3575,2584000.0],["2013-10-14",26.2922,26.4148,26.0633,26.235,3806500.0],["2013-10-15",26.0633,26.4066,26.0225,26.1205,4096900.0],["2013-10-16",26.1532,26.3494,26.0633,26.284,3569400.0],["2013-10-17",26.4311,26.9051,26.3821,26.8806,3619600.0],["2013-10-18",27.0032,27.0114,26.6599,26.758,3163100.0],["2013-10-21",26.7662,27.3628,26.7662,27.3628,4554600.0],["2013-10-22",27.4527,27.984,27.3546,27.9349,5580000.0],["2013-10-23",27.894,27.9267,27.5835,27.6652,3716700.0],["2013-10-24",28.1801,28.458,28.1474,28.3517,6024100.0],["2013-10-25",28.4416,28.4825,28.1556,28.3027,4037500.0],["2013-10-28",28.4089,28.5234,28.2455,28.5152,2942300.0],["2013-10-29",28.4335,28.5887,28.3762,28.5806,3473800.0],["2013-10-30",28.3844,28.6133,28.2618,28.5234,5577100.0],["2013-10-31",28.3027,28.556,28.2291,28.319,4172900.0],["2013-11-01",28.3354,28.4825,28.1883,28.4743,3500100.0],["2013-11-04",28.6051,28.7931,28.5479,28.7685,2223600.0],["2013-11-05",28.7685,28.9729,28.7113,28.9238,3114800.0],["2013-11-06",29.2099,29.6839,29.169,29.6839,4364200.0],["2013-11-07",29.5041,29.6349,28.9892,29.1445,4710500.0],["2013-11-08",29.1772,29.6512,28.932,29.643,3273200.0],["2013-11-11",29.4469,29.5613,29.2916,29.5041,1851200.0],["2013-11-12",29.2344,29.3243,28.8584,29.1527,4744400.0],["2013-11-13",28.6623,29.357,28.5724,29.2834,4053000.0],["2013-11-14",29.2998,29.6185,29.1935,29.5123,2201600.0],["2013-11-15",29.3979,29.4714,29.1772,29.4224,4319200.0],["2013-11-18",29.3815,29.4387,29.0382,29.1527,4634700.0],["2013-11-19",29.12,29.1935,28.7849,29.1036,5361000.0],["2013-11-20",29.1201,29.5892,29.046,29.4246,4535800.0],["2013-11-21",29.367,29.6304,29.1942,29.5316,3888000.0],["2013-11-22",29.4329,29.9102,29.1777,29.7292,6938800.0],["2013-11-25",29.8608,29.9761,29.6551,29.8773,2247300.0],["2013-11-26",29.581,29.8197,29.4246,29.5975,6090200.0],["2013-11-27",29.7127,29.9102,29.6386,29.7868,3291800.0],["2013-11-29",29.8855,29.9843,29.6551,29.7209,1403700.0],["2013-12-02",29.5481,29.8197,29.5316,29.6962,2539600.0],["2013-12-03",29.5645,29.6304,29.3341,29.5069,3788000.0],["2013-12-04",29.0049,29.2929,28.939,29.26,5142800.0],["2013-12-05",28.8073,28.9637,28.6592,28.7991,4708600.0],["2013-12-06",28.8732,29.1777,28.7332,29.0872,4529500.0],["2013-12-09",28.9637,29.5563,28.9472,29.3012,3324600.0],["2013-12-10",29.3341,29.5069,29.2106,29.3752,2864000.0],["2013-12-11",29.3341,29.4329,29.0872,29.1201,3243400.0],["2013-12-12",29.1612,29.3341,28.9308,29.0872,2997500.0],["2013-12-13",29.0542,29.688,29.0049,29.6222,6797100.0],["2013-12-16",29.5316,30.2148,29.5316,30.0172,6702600.0],["2013-12-17",29.9514,30.2559,29.9102,30.0831,4329200.0],["2013-12-18",30.1572,30.5769,29.8444,30.544,5451100.0],["2013-12-19",31.7621,31.9679,30.6921,31.3177,16530400.0],["2013-12-20",32.0996,32.1325,31.6304,31.9761,11550300.0],["2013-12-23",32.47,32.6017,32.1654,32.223,6279700.0],["2013-12-24",32.2642,32.4947,32.1984,32.4617,1731000.0],["2013-12-26",32.5111,32.6181,32.3877,32.5441,1832300.0],["2013-12-27",33.0132,33.2601,32.7745,32.8321,4184400.0],["2013-12-30",32.972,33.0708,32.758,33.0379,3001800.0],["2013-12-31",33.0626,33.3095,32.8815,33.0626,2499700.0],["2014-01-02",32.6264,32.9144,32.6017,32.7663,2953600.0],["2014-01-03",32.8568,32.9391,32.6346,32.7992,2655900.0],["2014-01-06",32.7745,32.791,32.2395,32.2889,3599900.0],["2014-01-07",32.651,32.8157,32.2971,32.5029,3763600.0],["2014-01-08",32.7251,32.7334,32.1901,32.4288,4236700.0],["2014-01-09",32.5358,32.9227,32.3877,32.8897,4467500.0],["2014-01-10",33.1696,33.9844,33.0708,33.9515,6450500.0],["2014-01-13",33.7375,34.4783,33.6963,34.0914,7469500.0],["2014-01-14",34.149,34.3054,33.9021,34.1737,3387000.0],["2014-01-15",34.1984,34.3712,34.0914,34.2231,4416000.0],["2014-01-16",34.1243,34.2313,33.9268,34.1819,2253300.0],["2014-01-17",34.2643,34.2889,33.9268,34.042,2297800.0],["2014-01-21",34.2643,34.3219,33.3424,33.6058,3915300.0],["2014-01-22",33.9844,34.0667,33.5482,33.8116,3538700.0],["2014-01-23",33.6552,33.6716,33.2107,33.4576,2908100.0],["2014-01-24",33.0708,33.0708,32.1901,32.223,6148400.0],["2014-01-27",33.0626,33.0955,32.116,32.4041,5824100.0],["2014-01-28",33.2437,33.5893,33.1449,33.4083,5928200.0],["2014-01-29",33.1284,33.1449,32.3877,32.5441,4496500.0],["2014-01-30",32.9144,33.1037,32.7004,32.9556,2034400.0],["2014-01-31",32.3465,32.6263,32.223,32.256,3267800.0],["2014-02-03",32.4453,32.4535,31.2436,31.8938,9866400.0],["2014-02-04",32.042,32.2395,31.8198,32.1407,2653400.0],["2014-02-05",32.042,32.1407,31.7704,31.7868,3498100.0],["2014-02-06",32.2971,33.0544,32.2477,33.0297,3158200.0],["2014-02-07",33.219,33.2766,32.5852,32.8486,2905300.0],["2014-02-10",32.7498,33.219,32.6511,33.1778,2513900.0],["2014-02-11",32.7416,33.326,32.7169,33.1531,3118000.0],["2014-02-12",33.1613,33.3177,33.0873,33.2519,1753700.0],["2014-02-13",32.9227,33.1367,32.8074,33.1202,1557900.0],["2014-02-14",33.1778,33.5564,32.9885,33.5482,1517800.0],["2014-02-18",33.4906,33.5811,32.4206,32.7251,4268500.0],["2014-02-19",32.8411,32.8576,32.4021,32.4518,2781000.0],["2014-02-20",32.4849,32.5098,32.1785,32.3938,2814400.0],["2014-02-21",32.311,32.7583,32.311,32.6506,2317900.0],["2014-02-24",32.5346,33.0978,32.5263,32.8742,1946400.0],["2014-02-25",33.131,33.3215,32.8411,33.1973,2240500.0],["2014-02-26",33.2138,33.4043,33.0564,33.3132,2581700.0],["2014-02-27",33.3463,33.6528,33.3132,33.5037,3672000.0],["2014-02-28",33.073,33.1227,32.7665,32.8494,6653200.0],["2014-03-03",32.0377,32.3524,31.8886,31.9051,4305700.0],["2014-03-04",32.4269,32.8494,32.2779,32.8162,3259900.0],["2014-03-05",32.5512,32.6092,32.2613,32.5346,3186500.0],["2014-03-06",32.0128,32.5677,31.9797,32.4601,5333900.0],["2014-03-07",32.3855,32.7831,32.2116,32.7168,3937800.0],["2014-03-10",32.4352,32.5512,32.1205,32.311,2365000.0],["2014-03-11",32.1039,32.4435,32.0791,32.0956,3247200.0],["2014-03-12",31.9714,32.5843,31.8471,32.5512,3887100.0],["2014-03-13",32.4104,32.5346,31.6732,31.8968,4510800.0],["2014-03-14",31.8306,32.0542,31.6235,31.8223,2688500.0],["2014-03-17",32.0045,32.253,31.9631,32.1536,1639400.0],["2014-03-18",32.4601,33.0067,32.3524,32.8079,3146400.0],["2014-03-19",32.7914,32.9405,32.4021,32.6092,2664200.0],["2014-03-20",32.4766,33.1972,32.3524,33.1227,2670100.0],["2014-03-21",33.4043,33.4706,33.0482,33.1144,5816600.0],["2014-03-24",33.2718,33.2966,32.8825,33.131,5795600.0],["2014-03-25",32.0294,32.6009,31.1597,31.491,12730400.0],["2014-03-26",31.3916,31.5904,31.1017,31.1762,5900200.0],["2014-03-27",31.2094,31.2342,30.7041,30.9112,3922800.0],["2014-03-28",30.8781,31.2094,30.6959,30.8449,3961000.0],["2014-03-31",31.1017,31.3585,30.994,31.3585,3055700.0],["2014-04-01",31.3336,31.8223,31.3336,31.8057,2766100.0],["2014-04-02",31.5573,31.6235,31.2922,31.5076,2826900.0],["2014-04-03",31.8223,31.8886,31.6069,31.8554,3564800.0],["2014-04-04",32.1122,32.2199,31.2922,31.3916,3824600.0],["2014-04-07",31.5821,31.6567,31.1845,31.2094,2762200.0],["2014-04-08",31.3502,31.5987,31.2011,31.4744,3131100.0],["2014-04-09",31.4827,31.7146,31.2922,31.5407,1949100.0],["2014-04-10",31.4744,31.6898,30.9526,30.994,2075200.0],["2014-04-11",30.6213,30.8118,30.4722,30.671,3254600.0],["2014-04-14",30.3231,30.4971,30.0084,30.2154,4293500.0],["2014-04-15",30.174,30.2569,29.6439,30.0001,3385900.0],["2014-04-16",30.2072,30.2652,30.0498,30.2652,2281900.0],["2014-04-17",30.4474,30.9692,30.3811,30.9112,2806200.0],["2014-04-21",30.9112,31.0686,30.729,30.8367,2035200.0],["2014-04-22",30.994,31.2591,30.8946,30.9526,2898700.0],["2014-04-23",31.11,31.3088,30.9692,30.994,2312300.0],["2014-04-24",31.3585,31.6649,31.11,31.6152,3163000.0],["2014-04-25",31.5987,31.756,31.4993,31.5241,2732200.0],["2014-04-28",31.5075,32.0791,31.3419,31.9879,4088000.0],["2014-04-29",32.1039,32.9156,32.0956,32.75,4487900.0],["2014-04-30",32.7583,32.7997,32.5098,32.5595,3106800.0],["2014-05-01",32.5512,32.6175,31.9631,32.0211,3856300.0],["2014-05-02",32.3607,32.3855,32.0377,32.1453,3636300.0],["2014-05-05",31.9714,32.2613,31.6069,32.2281,2739500.0],["2014-05-06",32.8162,32.8576,32.3027,32.3441,3225200.0],["2014-05-07",32.4518,32.7583,32.4104,32.5181,2595100.0],["2014-05-08",32.5429,32.8328,32.3607,32.4518,1792200.0],["2014-05-09",32.4601,32.5677,32.195,32.4104,2185000.0],["2014-05-12",32.5015,33.1227,32.4932,32.9239,2241800.0],["2014-05-13",32.9653,33.1061,32.5015,32.5926,1527300.0],["2014-05-14",32.5263,32.692,32.2364,32.2779,2783200.0],["2014-05-15",32.0377,32.0956,31.6898,31.9217,2435900.0],["2014-05-16",31.5076,31.756,31.3171,31.6732,3498200.0],["2014-05-19",31.5241,32.2364,31.4082,32.1702,4602000.0],["2014-05-20",32.8742,32.9073,32.311,32.4518,3917100.0],["2014-05-21",32.8436,33.0353,32.5852,33.002,3922400.0],["2014-05-22",33.0186,33.2104,32.8602,33.1103,2554300.0],["2014-05-23",33.0603,33.3687,33.0353,33.3604,1764800.0],["2014-05-27",33.4771,33.5438,33.0103,33.052,2702200.0],["2014-05-28",33.0186,33.027,32.7185,32.9436,2118800.0],["2014-05-29",32.8186,33.1437,32.7852,33.127,1985200.0],["2014-05-30",33.0436,33.5938,32.9936,33.3687,2425200.0],["2014-06-02",33.4188,33.6522,33.2854,33.3604,1692200.0],["2014-06-03",33.2437,33.4771,33.2104,33.4771,3895000.0],["2014-06-04",33.4104,33.5438,33.3021,33.4188,3819500.0],["2014-06-05",33.4438,33.5021,33.3021,33.5021,2678800.0],["2014-06-06",33.8022,33.8272,33.4521,33.5521,4716000.0],["2014-06-09",33.8356,33.8856,33.4604,33.8022,5166800.0],["2014-06-10",33.5438,33.6105,33.0603,33.4938,3388700.0],["2014-06-11",33.4521,33.5605,33.3437,33.4688,3700300.0],["2014-06-12",33.3437,33.3938,32.5018,32.5768,3306700.0],["2014-06-13",32.4101,32.6102,32.1934,32.4435,2411400.0],["2014-06-16",32.11,32.2851,31.9266,32.0267,2691600.0],["2014-06-17",31.7516,32.2767,31.6765,32.2767,2608100.0],["2014-06-18",31.96,32.2601,31.8349,32.1934,3323600.0],["2014-06-19",32.035,32.4018,32.0267,32.3518,2847800.0],["2014-06-20",32.3934,32.8686,32.3518,32.6018,4794600.0],["2014-06-23",32.5101,33.027,32.4434,32.8519,4941800.0],["2014-06-24",32.1934,32.7269,31.8099,31.8683,9458000.0],["2014-06-25",31.6099,31.8516,31.4848,31.7015,6042000.0],["2014-06-26",31.6682,31.8599,31.5098,31.6682,3914300.0],["2014-06-27",31.5682,31.7599,31.4515,31.6265,3219600.0],["2014-06-30",31.6515,31.7099,31.2264,31.3848,3534200.0],["2014-07-01",31.4765,31.5348,31.2514,31.2764,3860500.0],["2014-07-02",31.3765,31.5098,31.2514,31.3098,2981000.0],["2014-07-03",31.3848,31.6349,31.3431,31.5682,2868000.0],["2014-07-07",31.5098,31.5515,31.2848,31.3848,2332300.0],["2014-07-08",31.2597,31.3348,30.8513,30.9346,3842900.0],["2014-07-09",30.7346,30.868,30.6012,30.818,4684100.0],["2014-07-10",30.1177,30.5512,30.1177,30.3678,4302700.0],["2014-07-11",30.3011,30.7929,30.2511,30.6762,4624000.0],["2014-07-14",30.7596,30.818,30.6012,30.7513,3039600.0],["2014-07-15",30.7263,30.818,30.4929,30.5179,3239900.0],["2014-07-16",30.7929,30.8513,30.5262,30.6262,3152700.0],["2014-07-17",30.4178,30.4762,29.976,30.051,2762900.0],["2014-07-18",30.1761,30.5845,30.1511,30.4428,2744300.0],["2014-07-21",30.2178,30.3095,29.9093,30.2178,2999500.0],["2014-07-22",30.4012,30.4178,30.1928,30.3095,2533600.0],["2014-07-23",30.3261,30.5262,30.1761,30.4262,2718500.0],["2014-07-24",30.8513,31.2764,30.8513,31.018,4785900.0],["2014-07-25",30.7012,30.7596,30.5262,30.5762,2561800.0],["2014-07-28",30.2845,30.5929,30.2344,30.4262,5700000.0],["2014-07-29",30.5179,30.6012,30.2428,30.2845,3297900.0],["2014-07-30",30.6012,30.6679,30.2761,30.4762,3407100.0],["2014-07-31",30.2928,30.6596,30.1594,30.1928,4670300.0],["2014-08-01",30.1261,30.5845,30.0927,30.3761,4361800.0],["2014-08-04",30.1844,30.3595,29.9677,30.2678,3277300.0],["2014-08-05",30.1427,30.1594,29.7593,30.001,4869900.0],["2014-08-06",29.8843,30.4512,29.8093,30.2094,3881700.0],["2014-08-07",31.1264,31.1347,30.2511,30.2761,4366100.0],["2014-08-08",30.3678,30.5345,30.2594,30.3845,2922000.0],["2014-08-11",30.7429,30.8763,30.6262,30.7262,3171300.0],["2014-08-12",30.968,31.1014,30.7346,30.8013,2503900.0],["2014-08-13",30.9513,30.968,30.8013,30.8596,1879100.0],["2014-08-14",31.068,31.2514,30.8846,31.2514,2539000.0],["2014-08-15",31.4181,31.5515,30.9263,31.1264,1854900.0],["2014-08-18",31.5348,31.6265,31.4515,31.5598,1518800.0],["2014-08-19",31.7432,31.7432,31.4681,31.5098,2334500.0],["2014-08-20",31.5182,31.7028,31.4343,31.6693,1345900.0],["2014-08-21",31.8203,31.9378,31.6441,31.6944,2047600.0],["2014-08-22",31.6776,31.8874,31.6021,31.8119,1847200.0],["2014-08-25",31.8874,31.9294,31.6189,31.7196,2131300.0],["2014-08-26",31.7616,31.9378,31.6357,31.8958,2317400.0],["2014-08-27",31.8203,31.9881,31.6693,31.7867,3123500.0],["2014-08-28",31.4427,31.5182,31.2413,31.2749,2045800.0],["2014-08-29",31.342,31.8035,31.1406,31.7867,2926200.0],["2014-09-02",31.6609,31.9042,31.5518,31.8455,2956500.0],["2014-09-03",31.9546,32.2063,31.9546,32.0637,2290700.0],["2014-09-04",32.2399,33.0119,32.2315,32.8021,4097400.0],["2014-09-05",32.6594,33.0203,32.5084,33.0035,3093000.0],["2014-09-08",32.693,32.8692,32.5504,32.8273,2441800.0],["2014-09-09",32.7853,32.886,32.3657,32.4581,3434000.0],["2014-09-10",32.4665,32.6427,32.307,32.6175,2840900.0],["2014-09-11",32.5,32.9699,32.4832,32.9615,2766200.0],["2014-09-12",33.0539,33.0539,32.7266,32.8776,2506500.0],["2014-09-15",32.8105,33.0874,32.7098,33.0706,3266500.0],["2014-09-16",32.8441,33.2804,32.7769,33.1462,3078500.0],["2014-09-17",33.1462,33.4566,33.0874,33.3224,3042000.0],["2014-09-18",33.4231,33.6664,33.4147,33.658,3395000.0],["2014-09-19",34.086,34.5391,33.9266,34.1699,8677200.0],["2014-09-22",33.9517,34.0105,33.7503,33.851,5160600.0],["2014-09-23",35.2776,35.5042,33.507,33.9937,14964600.0],["2014-09-24",33.9853,34.5391,33.8007,34.5056,6976300.0],["2014-09-25",34.3293,34.5643,33.9517,33.9517,4341200.0],["2014-09-26",33.9853,34.3713,33.9182,34.2958,2590800.0],["2014-09-29",34.044,34.1783,33.8175,33.9014,3584100.0],["2014-09-30",33.8427,33.9853,33.6916,33.7084,3092800.0],["2014-10-01",33.5657,33.6077,32.7769,32.8441,4786400.0],["2014-10-02",32.8105,32.8273,31.6105,32.3741,9583500.0],["2014-10-03",32.6762,33.3308,32.5755,33.2133,3655500.0],["2014-10-06",33.4902,33.6664,33.121,33.1462,6188700.0],["2014-10-07",32.6007,32.6343,31.3168,31.3336,9767100.0],["2014-10-08",31.4175,31.6693,30.763,31.6105,6118600.0],["2014-10-09",31.4091,31.6441,29.9155,29.9322,10500800.0],["2014-10-10",29.9071,30.4861,29.7308,29.798,6236500.0],["2014-10-13",30.0581,30.0581,28.3127,28.4302,9915600.0],["2014-10-14",29.0595,29.6553,28.8665,29.0679,9873200.0],["2014-10-15",28.8749,29.3616,27.784,28.8749,16257500.0],["2014-10-16",28.5477,29.4623,28.4386,29.1099,9474400.0],["2014-10-17",28.6148,29.6805,28.5476,29.3029,10288600.0],["2014-10-20",29.6721,30.3266,29.5798,30.142,6960800.0],["2014-10-21",30.9224,31.8958,30.721,31.8874,8699800.0],["2014-10-22",31.384,32.2567,31.3504,31.6861,5696800.0],["2014-10-23",31.5937,32.1224,31.2581,31.7448,7430300.0],["2014-10-24",31.4595,32.3909,31.4175,32.3238,4473400.0],["2014-10-27",32.2063,32.4161,31.9462,32.1644,3205800.0],["2014-10-28",32.4077,32.8021,32.1224,32.8021,3785500.0],["2014-10-29",32.9448,33.2217,32.7266,33.0455,4039100.0],["2014-10-30",32.735,33.6497,32.735,33.6245,5302700.0],["2014-10-31",33.9182,34.0021,33.4902,33.6916,3735400.0],["2014-11-03",33.6916,33.8594,33.5154,33.6245,2839700.0],["2014-11-04",33.8007,33.8007,33.2385,33.5406,2510000.0],["2014-11-05",33.7,33.7336,33.2888,33.5573,2906700.0],["2014-11-06",33.6412,34.044,33.507,34.044,4279300.0],["2014-11-07",33.4986,33.9014,33.465,33.9014,4076800.0],["2014-11-10",33.8426,33.8762,33.5741,33.8259,3043700.0],["2014-11-11",34.2538,34.2622,33.9014,34.0944,3509800.0],["2014-11-12",33.8343,34.0021,33.6664,33.9266,2838000.0],["2014-11-13",34.2035,34.5224,34.0273,34.321,3638300.0],["2014-11-14",34.237,34.8832,34.1196,34.8244,2872100.0],["2014-11-17",34.8412,34.9419,34.5643,34.8328,2669400.0],["2014-11-18",34.9168,35.6636,34.8748,35.4706,3545700.0],["2014-11-19",35.2511,35.3524,35.0485,35.1076,4427200.0],["2014-11-20",34.9725,35.268,34.9303,35.1161,2142500.0],["2014-11-21",35.2174,35.344,34.9894,35.0907,3728700.0],["2014-11-24",35.4199,35.5044,35.2933,35.4453,2569500.0],["2014-11-25",35.6225,35.7914,35.4031,35.6732,2882900.0],["2014-11-26",35.5634,35.5972,35.3271,35.555,1642900.0],["2014-11-28",36.7621,37.5134,36.6693,37.277,4318300.0],["2014-12-01",36.9309,36.9563,35.3355,35.7829,6841600.0],["2014-12-02",36.1628,36.3147,35.8842,36.1628,5461900.0],["2014-12-03",35.9855,36.4329,35.7914,36.3232,5087000.0],["2014-12-04",36.3569,36.7959,36.205,36.7874,3975200.0],["2014-12-05",37.0491,37.7666,36.9816,37.6653,4424000.0],["2014-12-08",37.3024,37.6062,36.9985,37.2011,4373300.0],["2014-12-09",36.2894,37.1504,36.2725,37.1167,3635700.0],["2014-12-10",37.066,37.142,36.3738,36.5511,3680000.0],["2014-12-11",36.9056,37.5218,36.6439,36.7452,4639600.0],["2014-12-12",36.9309,36.9647,36.2387,36.2556,4809700.0],["2014-12-15",36.5933,36.8128,36.0615,36.4582,5909700.0],["2014-12-16",36.5848,37.1589,36.2219,36.3991,5304200.0],["2014-12-17",37.0322,37.7835,36.7452,37.6569,9447200.0],["2014-12-18",37.9355,37.9692,37.2855,37.564,7754900.0],["2014-12-19",37.5809,37.9777,36.8043,37.8088,9827000.0],["2014-12-22",37.8257,37.9186,37.6822,37.8679,4139600.0],["2014-12-23",37.7413,38.4251,37.6822,38.2393,4519400.0],["2014-12-24",38.3238,38.8471,38.2731,38.3153,1804100.0],["2014-12-26",38.7036,38.8809,38.4757,38.6445,2888500.0],["2014-12-29",38.7796,39.0666,38.5854,38.788,6098700.0],["2014-12-30",39.075,39.0919,38.3069,38.3913,2733700.0],["2014-12-31",38.6276,38.7965,38.1971,38.2647,2275300.0],["2015-01-02",38.7543,38.9231,38.2478,38.501,2769700.0],["2015-01-05",38.9822,38.9991,38.2394,38.3153,4301500.0],["2015-01-06",38.5179,38.9737,38.003,38.6867,6216100.0],["2015-01-07",38.7374,39.075,38.6108,38.8302,7102600.0],["2015-01-08",38.8893,39.6491,38.8556,39.4043,4910000.0],["2015-01-09",39.438,39.438,38.8556,39.0835,3696200.0],["2015-01-12",39.9276,40.0458,39.0075,39.075,3907000.0],["2015-01-13",39.4633,39.5478,38.4588,38.7965,4364800.0],["2015-01-14",38.5939,38.729,38.079,38.3913,4418400.0],["2015-01-15",38.7205,38.8134,37.927,38.1296,4535700.0],["2015-01-16",38.3997,38.501,37.792,38.3744,4589400.0],["2015-01-20",38.6952,38.7712,38.1887,38.3069,4114400.0],["2015-01-21",38.5432,38.7965,38.3575,38.5179,3728500.0],["2015-01-22",38.788,39.3958,38.4082,39.0413,4002000.0],["2015-01-23",39.4043,39.4296,39.1088,39.151,2605700.0],["2015-01-26",39.151,39.4718,39.016,39.4718,2734000.0],["2015-01-27",39.3283,39.4718,38.7205,38.9315,3909600.0],["2015-01-28",39.2776,39.3536,38.0536,38.1212,3898700.0],["2015-01-29",37.3952,38.1803,36.9985,37.8848,6934600.0],["2015-01-30",37.6569,38.003,37.0576,37.1082,4365100.0],["2015-02-02",36.99,37.0407,36.0952,36.7283,5111800.0],["2015-02-03",36.6439,37.0576,36.5426,36.8803,5310400.0],["2015-02-04",36.6861,37.0576,36.5089,36.6861,4067400.0],["2015-02-05",36.9478,37.0069,36.6439,36.8887,3352700.0],["2015-02-06",36.7537,36.9732,36.4836,36.5764,3153800.0],["2015-02-09",36.2978,36.4329,35.8842,36.0024,3784200.0],["2015-02-10",36.703,36.9225,36.4498,36.7621,4683200.0],["2015-02-11",36.7959,37.3446,36.7959,37.2011,5808300.0],["2015-02-12",37.505,37.7582,37.3952,37.4543,3631700.0],["2015-02-13",36.8634,36.9985,36.6355,36.703,4900800.0],["2015-02-17",36.5426,36.7283,36.4076,36.5426,5748000.0],["2015-02-18",37.3068,37.4172,37.0011,37.2473,5339900.0],["2015-02-19",37.8756,37.8841,36.9841,37.103,5077300.0],["2015-02-20",36.7379,36.8568,36.3559,36.7379,4736300.0],["2015-02-23",37.069,37.12,36.7719,36.9502,4096200.0],["2015-02-24",37.069,37.086,36.67,37.0096,4761600.0],["2015-02-25",37.1285,37.3407,37.0775,37.2643,6421000.0],["2015-02-26",37.2558,37.3747,37.0436,37.1624,4255200.0],["2015-02-27",37.137,37.5445,37.137,37.3492,6008800.0],["2015-03-02",37.3832,38.7247,37.3577,38.3681,10802800.0],["2015-03-03",38.3341,38.3511,37.6549,37.9436,5307400.0],["2015-03-04",37.7483,37.8926,37.6124,37.8586,2143800.0],["2015-03-05",38.2322,38.6737,38.2322,38.6058,3940600.0],["2015-03-06",38.3935,38.4105,37.4002,37.6973,4490900.0],["2015-03-09",37.7907,38.2832,37.7313,38.1983,4101900.0],["2015-03-10",37.9775,38.0539,37.3917,37.4171,3209100.0],["2015-03-11",37.3832,37.4766,37.1964,37.2219,2500900.0],["2015-03-12",37.8417,38.4615,37.7313,38.453,4433100.0],["2015-03-13",38.1134,38.5464,37.986,38.4869,3774400.0],["2015-03-16",38.6822,39.4209,38.6737,39.3105,3416800.0],["2015-03-17",38.8266,38.9624,38.6567,38.7756,2506400.0],["2015-03-18",38.7077,39.7605,38.6313,39.6671,4005500.0],["2015-03-19",39.4633,39.8878,39.3105,39.6331,4084500.0],["2015-03-20",39.7096,40.1086,39.5228,39.803,6474200.0],["2015-03-23",38.8266,39.4548,38.7077,39.1067,5384000.0],["2015-03-24",38.869,39.0388,38.5294,38.5379,4647000.0],["2015-03-25",38.419,38.5549,37.6379,37.6973,6466600.0],["2015-03-26",37.3153,37.9436,37.137,37.7143,5500300.0],["2015-03-27",39.7435,40.4992,39.2681,40.0067,12474200.0],["2015-03-30",40.2784,40.5586,39.6926,40.5161,4949100.0],["2015-03-31",40.236,40.8218,40.185,40.618,5467800.0],["2015-04-01",40.5926,40.7539,39.9133,40.3124,3140600.0],["2015-04-02",40.3973,40.8812,40.2614,40.7284,3910700.0],["2015-04-06",40.4567,40.8133,40.2869,40.5501,3997700.0],["2015-04-07",41.119,41.7388,41.0086,41.3567,6965300.0],["2015-04-08",41.6369,41.7812,41.1784,41.2718,4736300.0],["2015-04-09",41.2208,41.3142,40.7963,41.1869,2963300.0],["2015-04-10",41.1784,41.2548,40.9661,41.034,1775000.0],["2015-04-13",40.9152,41.1954,40.5416,40.6095,2484600.0],["2015-04-14",40.601,40.7114,40.202,40.3209,2726800.0],["2015-04-15",40.2105,40.3973,39.8879,39.9133,2712700.0],["2015-04-16",39.8878,40.4227,39.735,40.1341,4085100.0],["2015-04-17",39.9813,40.1086,39.4803,39.9133,4217500.0],["2015-04-20",39.285,39.7945,39.0049,39.4718,4904400.0],["2015-04-21",39.5907,39.8284,39.3275,39.5567,2621900.0],["2015-04-22",39.5822,39.6926,39.2765,39.5822,1900800.0],["2015-04-23",39.4379,39.5822,39.2341,39.302,2190100.0],["2015-04-24",39.5143,39.5652,39.1662,39.3784,2138600.0],["2015-04-27",39.7945,39.8624,38.8775,38.903,2862700.0],["2015-04-28",38.6652,38.7417,38.2152,38.5634,2565500.0],["2015-04-29",38.5803,38.6058,37.154,37.6973,7737400.0],["2015-04-30",37.969,37.9945,37.0945,37.3322,4208600.0],["2015-05-01",37.2558,37.8502,37.2558,37.8077,2697500.0],["2015-05-04",37.9011,38.1049,37.6039,37.6379,2498400.0],["2015-05-05",37.3238,37.4851,36.7973,36.8483,2457500.0],["2015-05-06",36.8568,37.103,36.5936,36.8907,3425400.0],["2015-05-07",37.5021,37.9605,37.3917,37.7653,4358700.0],["2015-05-08",38.6907,39.285,38.6398,39.1916,4731100.0],["2015-05-11",39.7096,39.8284,39.2256,39.2511,2813900.0],["2015-05-12",39.0982,39.1322,38.7077,38.886,2015300.0],["2015-05-13",39.2935,39.4379,38.8096,38.8605,3468300.0],["2015-05-14",39.3699,40.236,39.336,40.219,4364500.0],["2015-05-15",40.5926,40.8133,40.4397,40.669,3599100.0],["2015-05-18",40.5926,40.9407,40.5077,40.6775,2203200.0],["2015-05-19",40.7114,41.2293,40.7029,41.0595,3277700.0],["2015-05-20",40.8718,41.0681,40.5475,40.556,3368000.0],["2015-05-21",40.4621,40.7182,40.3341,40.4536,2277300.0],["2015-05-22",40.3682,40.6669,40.189,40.4109,2373700.0],["2015-05-26",40.3426,40.4024,39.9756,40.0695,2772000.0],["2015-05-27",40.5389,40.7523,40.3426,40.6157,1962900.0],["2015-05-28",40.445,40.445,40.0524,40.2402,2114000.0],["2015-05-29",40.0866,40.2573,39.5233,39.5404,3738400.0],["2015-06-01",39.6769,40.0183,39.4721,39.9244,2316200.0],["2015-06-02",39.8732,40.3341,39.822,40.1378,2134100.0],["2015-06-03",40.5304,40.8974,40.445,40.812,2743000.0],["2015-06-04",40.428,40.7864,40.3426,40.445,3023900.0],["2015-06-05",40.2743,40.556,40.0525,40.3256,2073200.0],["2015-06-08",40.1122,40.4536,40.0354,40.1293,1965600.0],["2015-06-09",40.0439,40.317,39.9244,40.2829,2071300.0],["2015-06-10",40.3938,40.6499,40.1037,40.1122,4142500.0],["2015-06-11",40.2573,40.8462,40.1293,40.8206,2812800.0],["2015-06-12",40.3256,40.6669,40.2829,40.4706,1890900.0],["2015-06-15",40.0354,40.3597,39.7281,40.3085,2266300.0],["2015-06-16",40.2146,40.6499,40.0098,40.4962,2121700.0],["2015-06-17",40.2914,40.7011,40.1037,40.6072,2216100.0],["2015-06-18",40.6157,41.5716,40.5133,41.4948,4063500.0],["2015-06-19",41.5033,41.9215,41.418,41.7508,6296800.0],["2015-06-22",43.031,43.2273,42.2629,42.6043,6143900.0],["2015-06-23",42.5957,42.7664,41.8703,42.2287,5867800.0],["2015-06-24",42.92,43.4748,42.5104,42.536,5375200.0],["2015-06-25",43.1505,43.526,42.647,42.7067,5083400.0],["2015-06-26",43.1163,43.3639,43.031,43.1846,4451600.0],["2015-06-29",42.7238,42.8603,41.7338,41.7764,3203400.0],["2015-06-30",42.28,42.4677,41.8362,42.1519,3234200.0],["2015-07-01",42.5957,42.8091,42.169,42.3568,3995600.0],["2015-07-02",42.5701,42.7323,42.1946,42.5531,2894300.0],["2015-07-06",42.2032,42.6469,41.8276,42.1263,3431900.0],["2015-07-07",42.1007,42.903,41.4521,42.8432,3988400.0],["2015-07-08",42.3312,42.425,41.7508,41.7593,3997300.0],["2015-07-09",42.6299,42.6896,41.9727,41.9898,2722600.0],["2015-07-10",43.1078,43.3212,42.8006,43.1675,4469100.0],["2015-07-13",44.0295,44.4733,44.0039,44.2344,4407700.0],["2015-07-14",44.5501,44.7208,44.4051,44.5501,2726300.0],["2015-07-15",44.5245,44.6013,44.1234,44.2429,3569300.0],["2015-07-16",44.6611,44.7208,44.3197,44.5587,3576900.0],["2015-07-17",44.5075,44.6611,44.388,44.4648,2874100.0],["2015-07-20",44.6696,44.7038,44.4051,44.5075,2960700.0],["2015-07-21",44.7123,44.7806,44.1405,44.3453,2477600.0],["2015-07-22",44.2685,44.7208,44.2514,44.6952,2266400.0],["2015-07-23",44.644,44.7379,44.1234,44.2173,2278700.0],["2015-07-24",44.1064,44.2173,43.3809,43.6284,2637600.0],["2015-07-27",43.4662,43.6199,43.1249,43.398,2390000.0],["2015-07-28",43.3809,43.8503,43.2529,43.8162,2499600.0],["2015-07-29",44.2344,44.7635,44.1917,44.4648,3396500.0],["2015-07-30",44.0039,44.3795,43.6626,44.277,2914000.0],["2015-07-31",45.745,46.129,45.3609,45.4804,5530200.0],["2015-08-03",45.3609,45.3865,44.277,44.5672,4078600.0],["2015-08-04",44.755,44.8488,44.1063,44.2685,3400800.0],["2015-08-05",44.7038,45.3012,44.6526,44.9171,3725000.0],["2015-08-06",45.1988,45.2841,44.2429,44.4563,4136200.0],["2015-08-07",44.5075,44.5757,44.0039,44.4904,3478800.0],["2015-08-10",45.0622,45.2414,44.5672,44.7379,3815000.0],["2015-08-11",44.3112,44.6611,44.0978,44.5416,3559400.0],["2015-08-12",44.1917,44.2514,43.4492,43.6625,3985500.0],["2015-08-13",43.9186,44.755,43.7906,44.4733,3395000.0],["2015-08-14",44.5757,44.8232,44.3709,44.755,2223800.0],["2015-08-17",44.6013,45.2926,44.5587,45.139,2247100.0],["2015-08-18",45.1817,45.2926,44.9342,45.0622,1880300.0],["2015-08-19",44.7103,45.2253,44.573,44.8905,2269800.0],["2015-08-20",44.2468,44.2897,42.822,42.8563,5190500.0],["2015-08-21",42.4529,42.6589,41.4229,41.5259,6428200.0],["2015-08-24",39.9466,41.5259,38.3844,39.8951,8379200.0],["2015-08-25",41.5602,42.0066,40.6161,40.6332,7940600.0],["2015-08-26",41.8692,42.0581,40.659,41.9293,5923100.0],["2015-08-27",42.0838,42.7619,41.7147,42.6932,5525700.0],["2015-08-28",42.2898,42.6246,42.0924,42.4872,3563900.0],["2015-08-31",42.4186,42.719,42.0838,42.2555,3524300.0],["2015-09-01",41.2942,41.6461,40.7019,41.0109,5112700.0],["2015-09-02",41.7662,42.4357,41.5173,42.4357,3933500.0],["2015-09-03",42.7791,43.0881,42.2641,42.4014,2958400.0],["2015-09-04",41.895,42.2383,41.6031,41.998,3204700.0],["2015-09-08",42.8563,43.5001,42.7018,43.5001,3925000.0],["2015-09-09",43.6631,44.161,43.2683,43.3713,3003700.0],["2015-09-10",43.4571,43.7661,43.1224,43.5344,3081000.0],["2015-09-11",43.2597,44.1181,43.1996,44.1009,2501700.0],["2015-09-14",43.6116,44.4871,43.5773,44.1009,3827000.0],["2015-09-15",44.1181,44.7704,43.8606,44.5815,3758100.0],["2015-09-16",45.1223,45.457,44.7961,45.3798,3634700.0],["2015-09-17",45.2854,45.9549,45.0279,45.2682,3581100.0],["2015-09-18",45.2596,45.2682,44.5901,44.6931,8391300.0],["2015-09-21",45.191,45.5,44.7275,45.2167,6855500.0],["2015-09-22",44.6502,44.676,42.5301,42.7361,9986100.0],["2015-09-23",43.6116,44.264,42.7361,44.2039,6754100.0],["2015-09-24",43.6288,43.8863,43.3799,43.6717,4989400.0],["2015-09-25",44.1266,44.3069,43.2683,43.5172,3988000.0],["2015-09-28",43.3799,43.4743,41.277,41.7491,5503100.0],["2015-09-29",41.895,41.9207,41.0195,41.3972,4452400.0],["2015-09-30",42.7533,42.8649,41.9808,42.6589,5182200.0],["2015-10-01",42.925,43.2941,42.0409,42.4958,4636900.0],["2015-10-02",42.2383,42.719,41.5516,42.7104,4515800.0],["2015-10-05",43.0623,43.3198,42.7018,43.2426,5150100.0],["2015-10-06",43.3713,43.5515,42.0237,42.1954,5198300.0],["2015-10-07",41.4658,42.3327,41.4057,42.2726,5557700.0],["2015-10-08",42.0495,42.719,41.9636,42.5902,4458400.0],["2015-10-09",41.9636,42.4786,41.7576,42.3671,4881100.0],["2015-10-12",42.1267,43.3284,42.101,43.2254,3372300.0],["2015-10-13",42.7876,43.4485,42.7276,42.8048,2588200.0],["2015-10-14",43.0108,43.1052,41.4315,41.5087,4489900.0],["2015-10-15",42.1696,43.5001,41.9722,43.44,4667300.0],["2015-10-16",43.5344,43.912,43.3799,43.8605,4154000.0],["2015-10-19",43.749,44.5816,43.5601,44.5129,4471400.0],["2015-10-20",44.5386,44.8476,44.0494,44.3498,2986300.0],["2015-10-21",44.53,44.7618,43.9464,44.1695,3056300.0],["2015-10-22",44.3756,44.9764,44.2125,44.9592,2989700.0],["2015-10-23",45.5343,46.2038,45.3626,45.9892,5562900.0],["2015-10-26",45.869,46.0407,45.5944,45.9291,3206300.0],["2015-10-27",45.7317,46.2725,45.6888,46.2124,2088800.0],["2015-10-28",46.2381,46.4355,45.2596,45.7403,3514200.0],["2015-10-29",45.8089,46.5299,45.6115,46.4184,2303400.0],["2015-10-30",46.178,46.8561,46.1179,46.4184,2764300.0],["2015-11-02",46.5986,46.8304,45.8605,45.9635,3408900.0],["2015-11-03",45.6201,45.6459,44.4871,45.4742,5460500.0],["2015-11-04",45.1652,45.603,44.8476,45.3197,3595100.0],["2015-11-05",44.3412,45.5686,44.3155,45.4055,3671100.0],["2015-11-06",45.2596,45.8004,45.045,45.8004,3367100.0],["2015-11-09",45.3712,45.4828,44.4442,45.1223,3077400.0],["2015-11-10",44.8991,45.663,44.839,45.603,2879100.0],["2015-11-11",45.7746,45.8862,45.3369,45.3455,2237200.0],["2015-11-12",45.0708,45.1995,44.6846,44.779,2594300.0],["2015-11-13",44.5472,44.6674,44.0151,44.2554,2653700.0],["2015-11-16",43.44,43.7575,42.7962,43.5773,5171700.0],["2015-11-17",43.8605,44.118,42.9765,43.1138,4583000.0],["2015-11-18",43.3469,43.5196,42.9497,43.4247,4759600.0],["2015-11-19",43.9859,44.6249,43.6923,44.504,6164500.0],["2015-11-20",44.6595,44.8494,44.3918,44.5386,4423000.0],["2015-11-23",44.3486,44.6335,44.2622,44.3745,2414300.0],["2015-11-24",43.2779,43.6405,42.9411,43.511,7722500.0],["2015-11-25",44.0895,44.5472,43.8996,44.0291,2843000.0],["2015-11-27",44.1327,44.1845,43.7096,43.8996,1345800.0],["2015-11-30",44.0723,44.0723,43.511,43.6319,3469500.0],["2015-12-01",44.15,44.4954,43.865,44.4349,5021600.0],["2015-12-02",44.3745,44.6076,44.0982,44.1932,3015600.0],["2015-12-03",44.3918,44.4522,42.4403,42.5784,4994900.0],["2015-12-04",43.0016,43.8305,42.9498,43.7701,4126300.0],["2015-12-07",44.0464,44.2622,43.416,43.7528,3566800.0],["2015-12-08",42.872,43.511,42.777,43.3124,3428400.0],["2015-12-09",43.2951,43.8823,43.2002,43.4419,4775800.0],["2015-12-10",43.8046,44.2191,43.6664,44.0032,3932000.0],["2015-12-11",43.3383,44.245,43.2692,43.7701,6697600.0],["2015-12-14",43.9773,44.3831,43.4419,43.8564,4268600.0],["2015-12-15",44.5645,45.2207,44.2881,45.0394,4630100.0],["2015-12-16",44.9876,45.1603,43.9341,45.0739,7302500.0],["2015-12-17",44.9012,45.0998,43.4592,43.5715,5849400.0],["2015-12-18",44.599,45.7647,44.0895,45.2553,8631300.0],["2015-12-21",46.136,46.7663,46.0497,46.5764,5530600.0],["2015-12-22",46.9736,47.0513,46.0669,46.8613,4726700.0],["2015-12-23",47.0513,47.1636,46.585,46.6973,3757400.0],["2015-12-24",47.0254,47.1031,46.6627,46.7318,1684000.0],["2015-12-28",46.5159,46.9909,46.4641,46.7923,2868300.0],["2015-12-29",47.2413,47.8025,47.1204,47.6126,2660200.0],["2015-12-30",47.9407,48.1566,47.4917,47.5262,2947000.0],["2015-12-31",47.4399,47.7248,47.0254,47.0427,2269900.0],["2016-01-04",46.7663,46.8182,45.9547,46.8009,4773000.0],["2016-01-05",46.6455,46.7836,46.3001,46.3519,4545300.0],["2016-01-06",45.687,46.7232,45.6438,46.2137,5092000.0],["2016-01-07",45.4625,46.2051,45.1171,45.238,4908000.0],["2016-01-08",46.326,46.3519,44.8235,44.9444,4932700.0],["2016-01-11",45.7647,47.0599,45.7647,46.5764,7022700.0],["2016-01-12",47.0081,47.4053,46.585,47.2154,6031400.0],["2016-01-13",46.9563,47.2154,44.9271,45.2293,7727700.0],["2016-01-14",44.599,45.0567,43.3383,44.8494,8825300.0],["2016-01-15",42.967,43.5887,42.7166,43.0275,9111900.0],["2016-01-19",43.8909,44.2622,41.9567,42.3712,10713500.0],["2016-01-20",42.3108,42.3367,40.4629,41.715,10088400.0],["2016-01-21",41.8618,43.0534,41.6891,42.803,8299600.0],["2016-01-22",43.3297,43.511,42.6475,42.803,4912400.0],["2016-01-25",42.7857,43.0016,42.0345,42.1381,4936900.0],["2016-01-26",42.5007,43.2347,42.1812,43.0188,5548700.0],["2016-01-27",43.5801,43.6664,41.2314,41.4904,7413400.0],["2016-01-28",41.8272,41.8704,39.5563,40.4629,12679900.0],["2016-01-29",40.532,41.5595,40.5061,41.5595,8603700.0],["2016-02-01",41.5336,42.423,41.2487,42.2849,7056300.0],["2016-02-02",40.7997,40.8515,38.4337,38.9259,16123000.0],["2016-02-03",39.3836,39.6599,38.805,39.1936,8651700.0],["2016-02-04",39.2886,39.4785,38.7014,39.2972,7697700.0],["2016-02-05",38.7273,38.8827,37.0262,37.1644,9093600.0],["2016-02-08",36.5254,36.6895,35.2475,36.1973,12096500.0],["2016-02-09",35.2043,37.6825,34.9884,37.104,9800500.0],["2016-02-10",37.5098,38.4855,37.3975,37.4839,7325100.0],["2016-02-11",36.8794,37.7257,36.8449,37.2939,6704100.0],["2016-02-12",37.3716,38.1229,36.9917,38.0451,4835000.0],["2016-02-16",38.5287,39.3749,38.0452,38.8741,5145100.0],["2016-02-17",39.3174,40.1172,39.2305,39.9172,5846200.0],["2016-02-18",39.9346,40.0389,39.2566,39.413,4359700.0],["2016-02-19",39.4304,40.4649,38.9697,40.3258,4931600.0],["2016-02-22",40.3258,41.5341,40.3258,41.4906,6756000.0],["2016-02-23",41.508,42.2295,41.4037,41.8123,6061300.0],["2016-02-24",40.8387,41.7862,40.5083,41.7514,5282400.0],["2016-02-25",41.7601,42.2643,41.6906,42.1687,4297400.0],["2016-02-26",42.299,42.4729,41.4906,42.0209,4829900.0],["2016-02-29",42.0122,42.4381,41.6732,41.6906,4115600.0],["2016-03-01",42.2382,42.5685,41.7427,42.5598,4368500.0],["2016-03-02",42.3251,42.4816,41.6732,41.8644,3922100.0],["2016-03-03",41.1951,41.7775,40.7083,41.7688,7237700.0],["2016-03-04",41.7514,41.8905,41.2298,41.6992,5087300.0],["2016-03-07",41.3255,41.5515,40.717,40.8995,4610000.0],["2016-03-08",40.7517,40.9777,40.2649,40.2997,5538900.0],["2016-03-09",40.4301,40.5779,39.9694,40.3953,3975300.0],["2016-03-10",40.3258,41.2038,39.7608,40.2475,4791400.0],["2016-03-11",40.743,41.6558,40.5518,41.6471,3653300.0],["2016-03-14",41.7949,42.2904,41.7166,41.8296,3275300.0],["2016-03-15",41.4732,42.0557,41.3776,41.6471,2472600.0],["2016-03-16",41.4993,42.6294,41.3255,42.4468,3834600.0],["2016-03-17",42.4555,42.8815,42.1252,42.5685,4459200.0],["2016-03-18",42.5511,43.3856,42.5164,43.1422,6237300.0],["2016-03-21",43.1422,43.2987,42.8728,43.2726,2934000.0],["2016-03-22",41.6732,42.4555,41.6732,42.3773,7003800.0],["2016-03-23",42.499,42.6728,41.6471,41.7775,5313800.0],["2016-03-24",41.9079,42.612,41.6384,42.5251,4340800.0],["2016-03-28",42.5772,42.9684,42.4121,42.612,4199500.0],["2016-03-29",42.6902,43.2639,42.6294,43.1509,4381100.0],["2016-03-30",44.1419,45.5415,44.1419,45.5241,9520100.0],["2016-03-31",45.4545,46.1152,45.3328,45.8718,7717400.0],["2016-04-01",45.3763,45.9848,45.2111,45.8544,5386100.0],["2016-04-04",45.8979,46.2543,45.6632,46.0978,3586900.0],["2016-04-05",45.3676,45.4719,44.6113,44.7678,5511500.0],["2016-04-06",45.1329,45.2633,44.6982,45.1937,3963900.0],["2016-04-07",45.0634,45.0634,44.2984,44.4896,2975400.0],["2016-04-08",44.9503,44.9503,44.3505,44.4549,2961700.0],["2016-04-11",44.733,44.9156,44.1245,44.1593,3977100.0],["2016-04-12",44.5765,44.6722,44.1767,44.5331,3538600.0],["2016-04-13",44.7852,45.0199,44.4809,44.9243,4515500.0],["2016-04-14",44.9069,45.1851,44.3679,44.8286,2772600.0],["2016-04-15",44.7939,44.9764,44.2636,44.3505,4737800.0],["2016-04-18",45.0807,45.1764,43.6377,44.1941,5266800.0],["2016-04-19",44.4027,44.5418,43.9159,43.9854,3253100.0],["2016-04-20",43.9941,44.1158,43.3856,43.4986,3742000.0],["2016-04-21",43.1944,43.4987,42.6468,42.7511,5332800.0],["2016-04-22",42.6815,43.4552,41.8383,42.1687,4882800.0],["2016-04-25",42.3686,43.2031,42.299,42.8032,3606200.0],["2016-04-26",42.7424,43.1944,42.4468,42.7076,3125500.0],["2016-04-27",42.7771,43.2553,42.6902,43.0205,3450200.0],["2016-04-28",42.4121,43.0119,42.2556,42.3425,4475600.0],["2016-04-29",42.725,43.2813,41.9426,42.6381,5878700.0],["2016-05-02",42.8815,43.3074,42.8728,43.0553,3542200.0],["2016-05-03",42.6381,43.403,42.5338,43.0205,3738600.0],["2016-05-04",42.6902,42.9336,42.5511,42.7337,3200300.0],["2016-05-05",42.6033,42.7511,42.0035,42.0643,3216300.0],["2016-05-06",42.0904,42.8467,41.8644,42.7858,3628400.0],["2016-05-09",42.8554,43.4117,42.8032,43.2379,3313200.0],["2016-05-10",42.7076,43.8898,42.0469,43.8029,6062100.0],["2016-05-11",43.7073,44.4549,43.6725,43.7073,4072400.0],["2016-05-12",44.2288,44.5853,43.9072,44.3766,4010200.0],["2016-05-13",43.9507,44.4201,43.1075,43.1162,4532300.0],["2016-05-16",43.1944,43.6203,43.1509,43.4552,4432500.0],["2016-05-17",43.5682,43.7247,43.2726,43.403,2483100.0],["2016-05-18",43.4117,43.9072,43.3074,43.7507,3565600.0],["2016-05-19",43.4117,43.5421,42.8119,43.0727,3408700.0],["2016-05-20",43.3769,43.7334,43.2813,43.49,3087900.0],["2016-05-23",43.6725,43.7334,43.3161,43.3856,2182700.0],["2016-05-24",43.6551,44.3766,43.603,44.1854,2411700.0],["2016-05-25",43.9666,43.9666,43.3276,43.4414,5194800.0],["2016-05-26",42.6098,42.6886,41.4019,41.6557,10709400.0],["2016-05-27",42.1722,42.8549,42.0321,42.5398,5430600.0],["2016-05-31",42.5398,42.7411,41.5945,41.787,6066500.0],["2016-06-01",41.3844,42.1197,41.2881,42.0584,4547200.0],["2016-06-02",41.9096,42.3122,41.752,42.3035,3438100.0],["2016-06-03",41.9359,42.0234,41.3319,41.7958,3349400.0],["2016-06-06",41.2268,41.4807,40.9905,41.2006,4198500.0],["2016-06-07",41.5857,41.9534,41.5157,41.577,5054500.0],["2016-06-08",41.4982,41.8833,41.3406,41.7345,3046400.0],["2016-06-09",41.7433,42.3122,41.647,42.0409,3516700.0],["2016-06-10",41.2531,41.4369,41.0693,41.2706,3790300.0],["2016-06-13",40.7017,41.3494,40.5966,40.8242,3660100.0],["2016-06-14",40.3253,40.8067,40.2903,40.7192,4327400.0],["2016-06-15",41.3056,41.8396,41.2093,41.3669,4193800.0],["2016-06-16",40.938,41.5945,40.5879,41.5507,3061300.0],["2016-06-17",41.5507,41.8921,41.4982,41.8483,5882300.0],["2016-06-20",43.3451,43.4589,42.3385,42.4523,5553500.0],["2016-06-21",42.6711,42.8899,42.5311,42.5836,3073600.0],["2016-06-22",42.7674,43.2313,42.6711,42.7674,3174400.0],["2016-06-23",43.7652,43.7652,43.1088,43.205,4211000.0],["2016-06-24",39.7914,41.3056,39.3537,39.9577,10970200.0],["2016-06-27",38.2158,38.6009,37.9357,38.1983,10886700.0],["2016-06-28",39.52,40.4041,37.5856,38.2771,14384200.0],["2016-06-29",38.3471,39.4937,37.9532,38.9248,7537000.0],["2016-06-30",38.6184,38.8198,38.3121,38.6885,6542300.0],["2016-07-01",39.1436,39.6601,39.0824,39.2662,5651700.0],["2016-07-05",38.8723,38.8723,38.1283,38.2946,6251900.0],["2016-07-06",38.0757,38.3121,37.6906,37.7957,6195600.0],["2016-07-07",38.1983,38.8373,38.1195,38.3559,4953500.0],["2016-07-08",38.9511,39.3625,38.8898,38.9686,4181700.0],["2016-07-11",39.3537,39.9927,39.3449,39.9402,5547500.0],["2016-07-12",40.3778,41.2093,40.3515,40.8855,4911900.0],["2016-07-13",41.1831,41.4719,40.7454,40.833,3609100.0],["2016-07-14",41.2093,41.4982,40.5354,40.5441,4010400.0],["2016-07-15",40.0714,40.0889,39.1699,39.6688,6204300.0],["2016-07-18",39.7651,40.2378,39.7563,39.9314,3072100.0],["2016-07-19",39.9752,40.159,39.4062,39.5025,3866800.0],["2016-07-20",40.2465,40.4128,39.9314,40.2815,4223900.0],["2016-07-21",40.2027,40.3428,39.5375,39.6688,2972700.0],["2016-07-22",39.8526,40.2728,39.7476,40.2115,3842100.0],["2016-07-25",40.1852,40.7017,40.1765,40.5354,2964800.0],["2016-07-26",40.6667,40.9117,40.3515,40.4128,2750000.0],["2016-07-27",40.5529,40.6842,40.3165,40.5441,3431500.0],["2016-07-28",40.4566,40.833,40.2553,40.7017,2588700.0],["2016-07-29",40.8767,41.0956,40.6842,40.8942,3887100.0],["2016-08-01",40.7717,41.0605,40.7192,40.8855,4294000.0],["2016-08-02",40.4216,40.833,39.4587,39.6163,7242700.0],["2016-08-03",39.4762,40.3428,39.4587,39.9402,2826400.0],["2016-08-04",39.9664,40.6229,39.9664,40.4041,2772300.0],["2016-08-05",40.5616,41.2444,40.5354,41.1831,2566300.0],["2016-08-08",40.9818,41.2356,40.6229,40.6842,2823000.0],["2016-08-09",40.0539,40.5616,39.4062,39.4325,7587400.0],["2016-08-10",39.5638,39.7826,39.3975,39.7738,4842700.0],["2016-08-11",40.0102,40.5441,39.9314,40.194,4630700.0],["2016-08-12",40.194,40.4216,40.0977,40.299,3423900.0],["2016-08-15",40.1765,40.5879,40.0889,40.3953,3446500.0],["2016-08-16",40.3866,40.833,40.3341,40.7717,3012400.0],["2016-08-17",40.7104,41.1481,40.4653,41.1306,3467900.0],["2016-08-18",41.0168,41.0518,40.5616,40.938,3709100.0],["2016-08-19",40.6579,40.8767,40.334,40.8155,3132500.0],["2016-08-22",40.7367,41.0956,40.5354,41.0605,3481900.0],["2016-08-23",41.3144,41.9971,41.2794,41.8308,5136500.0],["2016-08-24",41.8573,42.0424,41.6545,41.6985,5564600.0],["2016-08-25",41.3811,41.7162,41.3194,41.6104,2753800.0],["2016-08-26",41.7074,42.0336,41.3547,41.531,5077000.0],["2016-08-29",41.5134,41.822,41.4428,41.6016,2366100.0],["2016-08-30",41.6016,41.8485,41.4869,41.8044,2694300.0],["2016-08-31",41.6368,42.2541,41.6104,42.1482,5859200.0],["2016-09-01",42.3687,42.9418,42.3334,42.9418,4118500.0],["2016-09-02",41.1695,41.5751,40.6316,40.905,12104300.0],["2016-09-06",40.4553,40.7992,40.2966,40.4464,5301400.0],["2016-09-07",40.2084,40.4288,39.8733,39.9438,5083000.0],["2016-09-08",39.8468,40.0761,39.4589,39.5559,6043100.0],["2016-09-09",39.4589,39.547,39.0797,39.1238,4629800.0],["2016-09-12",38.9298,40.0056,38.8945,39.8733,3510000.0],["2016-09-13",40.226,40.4553,39.6969,40.2348,9740700.0],["2016-09-14",40.2701,40.905,39.935,40.7639,6272700.0],["2016-09-15",40.7551,41.1166,40.6492,40.9755,6364700.0],["2016-09-16",40.9843,41.1254,40.5522,40.7815,7241200.0],["2016-09-19",40.8961,41.1166,40.2436,40.4729,4709300.0],["2016-09-20",40.6492,41.0372,40.4993,40.7286,4927700.0],["2016-09-21",40.8256,40.8697,40.0849,40.4024,4510900.0],["2016-09-22",40.7286,41.3282,40.7286,41.3018,4370300.0],["2016-09-23",41.0284,41.919,40.8873,41.6721,8279900.0],["2016-09-26",42.2893,42.545,40.3847,40.9755,10295600.0],["2016-09-27",41.6897,42.8096,41.6633,42.6332,7849800.0],["2016-09-28",42.8448,43.0653,42.3863,43.0124,6648300.0],["2016-09-29",42.7655,42.9859,42.4128,42.5539,4540800.0],["2016-09-30",42.8096,43.4092,42.7302,43.0476,4481500.0],["2016-10-03",42.9771,43.6384,42.9771,43.321,4338500.0],["2016-10-04",43.4797,43.7707,43.224,43.3739,4205800.0],["2016-10-05",43.1005,43.2504,42.8625,43.0035,4068200.0],["2016-10-06",42.9418,43.3386,42.933,43.0565,3813000.0],["2016-10-07",42.5539,42.8537,42.0953,42.1042,5033300.0],["2016-10-10",41.919,42.2364,41.8661,41.8925,3202700.0],["2016-10-11",41.8925,42.0865,41.1342,41.3106,3515700.0],["2016-10-12",40.9579,41.4517,40.7639,41.1783,4540100.0],["2016-10-13",40.9138,41.3635,40.7639,41.2577,3698800.0],["2016-10-14",41.3018,41.434,40.6581,40.6933,4007500.0],["2016-10-17",40.7639,41.0108,40.4905,40.6581,2997300.0],["2016-10-18",41.1254,41.434,41.0108,41.0196,2587800.0],["2016-10-19",40.808,41.1166,40.6052,41.1078,2535600.0],["2016-10-20",41.002,41.6721,40.9402,41.6192,4194100.0],["2016-10-21",41.2841,41.337,40.9402,41.1871,2850800.0],["2016-10-24",41.1254,41.5575,41.0813,41.4428,3293100.0],["2016-10-25",41.2488,41.4957,41.1871,41.3723,2823500.0],["2016-10-26",41.046,41.5927,41.0284,41.5751,3221000.0],["2016-10-27",41.4957,41.5398,40.6581,41.0284,4670400.0],["2016-10-28",41.8661,43.0829,41.4957,42.7214,5915000.0],["2016-10-31",42.8977,43.4356,42.6156,43.2945,4371300.0],["2016-11-01",43.2857,43.4621,42.2629,42.6949,3648100.0],["2016-11-02",42.739,43.0476,42.4657,42.5627,2304700.0],["2016-11-03",42.9242,43.1005,42.448,42.6068,2797300.0],["2016-11-04",42.4569,42.9066,42.3246,42.3599,1644900.0],["2016-11-07",42.8272,43.2328,42.642,43.1975,2428600.0],["2016-11-08",43.0388,44.0705,42.9683,43.9294,2519500.0],["2016-11-09",43.1534,43.7001,42.7126,43.5238,4594300.0],["2016-11-10",43.5238,44.2909,43.321,44.0176,4968100.0],["2016-11-11",43.8412,44.2292,43.6472,43.9294,3722000.0],["2016-11-14",43.7266,44.9434,43.6472,44.7759,5583700.0],["2016-11-15",44.9699,44.9699,44.4408,44.9434,2512600.0],["2016-11-16",44.5114,44.9434,44.1234,44.917,3681700.0],["2016-11-17",44.917,45.543,44.8464,45.4108,3088700.0],["2016-11-18",45.0933,45.5342,44.9963,45.4108,2278700.0],["2016-11-21",45.3755,45.5254,45.0757,45.1991,3345200.0],["2016-11-22",45.2968,46.0426,45.1903,45.9627,3732900.0],["2016-11-23",46.1846,46.5486,45.9272,46.4332,3323500.0],["2016-11-25",46.3888,46.6907,46.0781,46.6552,1498900.0],["2016-11-28",46.2468,46.4066,45.8029,46.2201,2338300.0],["2016-11-29",46.4776,47.2944,46.3444,47.25,4152900.0],["2016-11-30",46.5131,46.5398,45.5365,45.6431,5548500.0],["2016-12-01",45.1459,45.3767,44.1515,44.2847,5822300.0],["2016-12-02",44.409,44.9506,44.2492,44.7464,5594700.0],["2016-12-05",45.5632,46.5131,45.4477,45.8384,3800500.0],["2016-12-06",46.1314,46.7795,46.0159,46.6818,3510800.0],["2016-12-07",46.3,47.3122,46.2557,47.1968,3853800.0],["2016-12-08",47.0636,47.3832,46.8594,46.9837,4104000.0],["2016-12-09",46.8683,47.4098,46.8594,47.3566,3135300.0],["2016-12-12",46.593,46.6463,45.8828,46.2823,3895700.0],["2016-12-13",46.5131,46.7706,46.2113,46.3,5387700.0],["2016-12-14",46.6552,47.0547,46.4332,46.5309,3522300.0],["2016-12-15",46.8416,47.6495,46.1225,47.0192,6992900.0],["2016-12-16",46.5664,46.6374,45.6342,45.723,6323700.0],["2016-12-19",45.1903,45.8206,45.0748,45.5631,5040600.0],["2016-12-20",45.9538,47.1612,45.6164,46.6019,6363600.0],["2016-12-21",46.4066,47.2767,46.229,47.1346,4565600.0],["2016-12-22",47.0458,47.1968,46.2379,46.5309,2693200.0],["2016-12-23",46.7262,47.1612,46.4776,47.0813,2351600.0],["2016-12-27",47.0547,47.4187,46.7351,46.7351,1290300.0],["2016-12-28",46.6552,46.7262,46.2468,46.3356,1965600.0],["2016-12-29",46.4687,46.5753,46.1402,46.158,1639900.0],["2016-12-30",46.3888,46.4954,45.9005,46.2201,2323800.0],["2017-01-03",46.3711,46.6285,45.936,46.2912,3450800.0],["2017-01-04",46.5664,46.9837,46.3799,46.8949,3169800.0],["2017-01-05",47.0991,47.9336,46.8949,47.685,4022300.0],["2017-01-06",47.5785,47.9958,47.179,47.6318,3669600.0],["2017-01-09",47.3832,47.8981,47.3654,47.6673,2413800.0],["2017-01-10",47.8537,48.7149,47.7472,48.1645,4197100.0],["2017-01-11",48.2,48.5551,48.0047,48.4397,3234700.0],["2017-01-12",48.1378,48.2089,47.2766,47.6229,3121400.0],["2017-01-13",47.472,47.7206,47.2234,47.4631,1940200.0],["2017-01-17",47.4809,47.4809,46.8327,47.1346,2738200.0],["2017-01-18",46.8683,47.7028,46.744,47.5874,3185900.0],["2017-01-19",47.5874,48.0668,47.4276,47.4542,2163200.0],["2017-01-20",47.5252,47.8981,47.0813,47.321,2666200.0],["2017-01-23",47.3477,47.7827,47.0813,47.7383,2381100.0],["2017-01-24",47.6939,48.5729,47.6407,48.4131,2532800.0],["2017-01-25",48.564,49.6205,48.5196,49.5672,5113200.0],["2017-01-26",50.4373,51.3074,50.1177,50.5439,5702300.0],["2017-01-27",50.5527,50.5882,49.8158,49.9756,2927800.0],["2017-01-30",49.7182,49.8425,49.292,49.3986,3279000.0],["2017-01-31",49.3985,49.3985,48.6084,49.1677,2966100.0],["2017-02-01",49.0701,49.4518,48.857,49.2476,1951800.0],["2017-02-02",49.2299,49.2387,48.9014,49.1056,1514100.0],["2017-02-03",49.2032,49.4696,49.0168,49.0789,1573600.0],["2017-02-06",48.9014,49.3453,48.8481,49.2743,1466900.0],["2017-02-07",49.3275,49.3986,48.999,49.2299,1550000.0],["2017-02-08",49.4518,49.5228,49.1411,49.3542,1724000.0],["2017-02-09",49.2476,50.1443,49.2299,49.9934,3283000.0],["2017-02-10",49.7359,50.0111,49.6116,49.9401,2610300.0],["2017-02-13",50.2775,50.5438,50.0999,50.1266,2687800.0],["2017-02-14",50.1887,50.2864,49.9668,50.0467,2755500.0],["2017-02-15",49.7448,50.1887,49.3719,50.1443,3190200.0],["2017-02-16",50.02,50.1266,49.4518,49.7448,2674000.0],["2017-02-17",49.5051,49.5406,49.0168,49.1855,3954100.0],["2017-02-21",49.3009,49.7803,49.0345,49.6205,2780300.0],["2017-02-22",49.4686,49.7813,48.9147,49.5848,3625200.0],["2017-02-23",50.5854,50.8177,49.8975,49.96,4377100.0],["2017-02-24",49.9332,50.1387,49.6652,50.0583,3586700.0],["2017-02-27",50.1298,50.1476,49.7724,50.0761,3477400.0],["2017-02-28",50.228,50.3978,49.9689,49.9868,2542500.0],["2017-03-01",50.4871,50.6747,50.1923,50.4782,2682800.0],["2017-03-02",50.5139,50.6301,50.1119,50.5407,1851900.0],["2017-03-03",50.2638,50.3084,49.6026,49.7813,3253000.0],["2017-03-06",49.6741,49.9153,49.2006,49.7992,2754500.0],["2017-03-07",49.7188,49.8171,49.4329,49.6116,2172000.0],["2017-03-08",49.8349,49.9243,49.5758,49.6116,2345100.0],["2017-03-09",49.8349,50.2548,49.7545,50.2102,2493000.0],["2017-03-10",50.6033,51.3359,50.5765,51.1125,3720500.0],["2017-03-13",51.2465,51.3001,50.9785,51.0232,2362700.0],["2017-03-14",50.9785,51.1929,50.6837,50.916,2321600.0],["2017-03-15",50.9696,51.4073,50.8356,51.2555,2389200.0],["2017-03-16",51.1661,51.452,51.0857,51.4073,2170700.0],["2017-03-17",51.595,51.7826,51.4431,51.4967,3796600.0],["2017-03-20",51.6039,51.6843,51.4163,51.6039,1937700.0],["2017-03-21",52.1489,52.4973,51.5414,51.6307,4017300.0],["2017-03-22",51.4431,52.2114,51.0053,52.0774,5536700.0],["2017-03-23",52.2382,52.6671,52.2025,52.2829,3638900.0],["2017-03-24",52.5509,52.8189,52.1667,52.3544,4531800.0],["2017-03-27",52.2382,52.6581,51.8719,52.5956,4376000.0],["2017-03-28",53.498,53.8196,52.7117,52.944,7319800.0],["2017-03-29",52.7921,53.0423,52.3097,52.676,4112200.0],["2017-03-30",53.0423,53.0691,52.7564,52.9708,4780700.0],["2017-03-31",52.8636,52.953,52.5956,52.6313,3435200.0],["2017-04-03",52.7117,52.7564,52.1936,52.4616,4372500.0],["2017-04-04",52.5867,52.7653,52.1846,52.3901,4480300.0],["2017-04-05",52.4437,52.8815,52.1221,52.5331,3356300.0],["2017-04-06",52.3812,53.0334,52.0774,52.7653,3553100.0],["2017-04-07",52.676,52.8815,52.3097,52.3633,4726400.0],["2017-04-10",52.5331,52.7028,52.0774,52.2114,2888400.0],["2017-04-11",52.4884,52.5688,51.3984,51.6218,4076200.0],["2017-04-12",52.0238,52.0595,51.3448,51.5771,3901500.0],["2017-04-13",51.6128,52.1221,51.3091,51.3448,3200300.0],["2017-04-17",51.5592,52.265,51.2733,52.2293,2981800.0],["2017-04-18",52.3365,52.408,51.7915,52.1489,4371500.0],["2017-04-19",52.5599,52.7564,52.2114,52.4258,3141100.0],["2017-04-20",52.7653,53.1406,52.6403,52.8994,2943200.0],["2017-04-21",52.8368,53.0959,52.542,52.676,2193100.0],["2017-04-24",53.5247,53.6498,53.1048,53.2657,3183900.0],["2017-04-25",53.6052,53.8464,53.5426,53.632,2540600.0],["2017-04-26",53.7749,54.2216,53.7213,54.0965,3668400.0],["2017-04-27",54.4092,54.7398,54.3824,54.4807,3274800.0],["2017-04-28",55.0436,55.8387,54.8917,55.1865,4847100.0],["2017-05-01",55.1954,56.4194,55.0257,55.8834,3479800.0],["2017-05-02",55.8834,56.1603,55.6332,56.0174,2880200.0],["2017-05-03",56.0174,56.1067,55.7494,55.9638,2258700.0],["2017-05-04",56.3926,56.6517,56.1871,56.2586,3110100.0],["2017-05-05",56.5445,56.6249,56.1425,56.3033,2236100.0],["2017-05-08",56.2586,56.4194,55.9548,56.0442,2194200.0],["2017-05-09",56.2586,56.4998,56.1425,56.482,2677600.0],["2017-05-10",56.2139,56.3122,55.4277,55.5171,4573700.0],["2017-05-11",55.3205,55.5349,55.0704,55.3831,2365500.0],["2017-05-12",55.2848,55.2848,54.5432,54.6683,2813100.0],["2017-05-15",54.5254,54.5968,54.2663,54.4182,2735600.0],["2017-05-16",54.6683,55.0168,54.4896,54.6773,3172300.0],["2017-05-17",54.4986,54.6326,53.3193,53.3818,3349500.0],["2017-05-18",54.1502,54.9364,53.8464,54.5343,3207100.0],["2017-05-19",55.0168,55.2312,54.5611,54.9453,2883400.0],["2017-05-22",55.258,55.6064,55.1418,55.4367,2067900.0],["2017-05-23",55.4724,55.5171,55.0614,55.3205,2135100.0],["2017-05-24",55.6982,55.8241,55.4464,55.7701,2471300.0],["2017-05-25",56.2198,56.7053,56.1928,56.4446,2383500.0],["2017-05-26",56.5345,57.056,56.4985,56.9751,1881800.0],["2017-05-30",56.8942,57.5956,56.8762,57.3168,2219400.0],["2017-05-31",57.4967,57.8474,57.2269,57.6136,3414100.0],["2017-06-01",57.8294,58.8994,57.7215,58.8095,3579000.0],["2017-06-02",59.2591,59.7807,58.8095,58.8725,5235100.0],["2017-06-05",58.6207,58.7016,58.279,58.5038,3056700.0],["2017-06-06",58.3599,58.4229,57.8294,57.8474,3087900.0],["2017-06-07",58.3329,58.3329,57.7125,57.8204,5103700.0],["2017-06-08",57.8653,58.1081,57.6046,57.8474,3234000.0],["2017-06-09",57.7305,57.7664,56.4535,56.9571,3199900.0],["2017-06-12",56.9571,57.1819,56.3546,57.1819,3069000.0],["2017-06-13",57.5506,58.0092,57.4337,57.6046,2469200.0],["2017-06-14",58.279,58.7106,57.9643,58.234,3613700.0],["2017-06-15",57.8114,58.9174,57.6136,58.8995,2699500.0],["2017-06-16",58.8545,59.0523,58.5398,59.0253,3838000.0],["2017-06-19",59.3041,59.6818,59.0613,59.6368,2846300.0],["2017-06-20",59.6368,59.7447,58.9804,59.0793,2394500.0],["2017-06-21",59.3311,59.9066,59.2591,59.7357,3518100.0],["2017-06-22",59.457,60.5181,59.0433,59.0703,6039100.0],["2017-06-23",59.2142,59.8526,59.1692,59.7537,4000200.0],["2017-06-26",59.8167,60.3023,59.3221,59.3491,3372800.0],["2017-06-27",59.2592,59.412,58.4678,58.4948,3014700.0],["2017-06-28",59.1512,59.6278,59.1512,59.439,2577600.0],["2017-06-29",59.376,59.439,58.4498,58.5847,2776300.0],["2017-06-30",59.0883,59.3401,58.8545,58.9624,2599300.0],["2017-07-03",59.0343,59.6548,58.6657,58.6746,1773400.0],["2017-07-05",58.9804,59.9875,58.9264,59.8347,2514100.0],["2017-07-06",59.0613,59.376,58.6477,58.8815,2946600.0],["2017-07-07",59.1422,59.7807,59.0163,59.1962,3252200.0],["2017-07-10",59.1782,59.3581,59.1063,59.2052,2104200.0],["2017-07-11",58.8995,59.1872,58.5128,59.1243,2815700.0],["2017-07-12",59.439,59.6188,59.2771,59.3221,1820600.0],["2017-07-13",59.3311,59.7088,59.2591,59.5019,2435300.0],["2017-07-14",59.439,59.484,58.9624,59.1243,1950300.0],["2017-07-17",59.403,60.4192,59.1153,60.2663,2841100.0],["2017-07-18",60.0954,60.4731,59.7987,60.0235,3058800.0],["2017-07-19",60.1494,60.3382,59.8886,60.0415,2216300.0],["2017-07-20",60.2303,60.9677,60.2033,60.7698,2441600.0],["2017-07-21",60.4371,60.7519,60.1943,60.2483,2755800.0],["2017-07-24",60.3652,60.563,60.1674,60.2393,2208800.0],["2017-07-25",60.8058,60.9677,60.3202,60.3832,2274400.0],["2017-07-26",60.4821,60.4911,59.7717,59.9785,2779000.0],["2017-07-27",60.563,60.608,59.2681,59.6548,3817700.0],["2017-07-28",59.5919,59.9246,59.394,59.7088,2034400.0],["2017-07-31",60.2033,60.7249,59.9156,60.0505,3633800.0],["2017-08-01",61.3004,61.4083,60.4911,60.6799,4113800.0],["2017-08-02",61.0666,61.1475,60.3022,60.6979,3637000.0],["2017-08-03",60.3472,61.1655,60.3472,60.626,3225400.0],["2017-08-04",60.6979,61.3903,60.626,60.9767,2701700.0],["2017-08-07",61.1745,61.2554,60.8688,61.1475,2126300.0],["2017-08-08",61.1925,61.9299,61.0846,61.1745,3545400.0],["2017-08-09",61.0126,61.6331,60.8777,61.2914,4229900.0],["2017-08-10",61.1475,61.2015,60.554,60.59,3741100.0],["2017-08-11",60.7788,60.8778,60.3382,60.6799,3320400.0],["2017-08-14",61.3723,61.5792,61.1116,61.1745,2870100.0],["2017-08-15",61.6511,62.2626,61.6061,61.786,2871900.0],["2017-08-16",61.9568,62.1906,61.6151,61.9299,2279600.0],["2017-08-17",61.8759,61.8849,60.644,60.7069,2748200.0],["2017-08-18",60.7788,61.0666,60.4281,60.6619,2797200.0],["2017-08-21",60.8508,61.6691,60.7159,61.5971,2442600.0],["2017-08-22",61.4892,61.768,61.1026,61.4083,2501000.0],["2017-08-23",61.2726,61.553,61.2093,61.2545,1888000.0],["2017-08-24",61.6344,61.8967,61.4264,61.6706,1682600.0],["2017-08-25",61.7339,62.0324,61.5259,61.6616,1730400.0],["2017-08-28",61.6616,62.0595,61.6616,62.0053,1713900.0],["2017-08-29",61.3178,61.6977,61.0555,61.6073,1978600.0],["2017-08-30",61.6616,62.1138,61.6616,61.9963,1411700.0],["2017-08-31",62.3128,62.9098,62.2405,62.8465,3060000.0],["2017-09-01",63.154,63.2173,62.4395,62.5299,1683200.0],["2017-09-05",62.2043,62.3038,59.6535,60.5761,7020200.0],["2017-09-06",60.0696,60.938,59.9249,60.5671,3573700.0],["2017-09-07",60.5761,60.7751,59.3369,59.3912,4908300.0],["2017-09-08",59.4726,59.744,58.8575,59.3098,6086200.0],["2017-09-11",60.5399,61.5349,60.4224,61.1912,6671200.0],["2017-09-12",61.345,61.6706,61.1731,61.6706,2634900.0],["2017-09-13",61.4264,61.9148,61.3631,61.8877,2302800.0],["2017-09-14",61.4174,62.4847,61.3721,62.1772,3187200.0],["2017-09-15",60.8475,60.9108,58.8666,59.6445,10390500.0],["2017-09-18",59.2465,59.7801,58.7309,58.9661,4926200.0],["2017-09-19",58.9751,59.3007,58.4686,58.9932,3909000.0],["2017-09-20",59.0113,59.0746,57.8354,58.3239,3798100.0],["2017-09-21",58.4957,58.7399,58.0706,58.2967,3983600.0],["2017-09-22",58.342,58.4686,57.7631,58.1882,3513500.0],["2017-09-25",57.7178,58.2334,57.0575,57.4374,5020400.0],["2017-09-26",58.758,59.9249,58.5952,59.0837,6144300.0],["2017-09-27",59.0656,59.4093,57.4827,57.6002,3948200.0],["2017-09-28",57.0937,58.2515,56.9942,58.2244,4009000.0],["2017-09-29",58.1972,58.5952,57.6816,58.4053,3477500.0],["2017-10-02",57.944,58.3872,57.8083,58.2786,3339200.0],["2017-10-03",58.0796,58.4324,57.7992,57.9801,4081600.0],["2017-10-04",58.342,59.1741,58.2967,58.9661,4011000.0],["2017-10-05",58.758,59.8525,58.7219,59.6173,4504400.0],["2017-10-06",59.6264,59.8435,58.9661,59.3641,3411200.0],["2017-10-09",59.346,60.1329,59.1379,60.1058,3157100.0],["2017-10-10",60.2776,60.947,60.2053,60.6756,3571500.0],["2017-10-11",60.7208,60.9832,60.5309,60.7842,2879800.0],["2017-10-12",60.5761,61.0013,60.4043,60.4766,2727900.0],["2017-10-13",60.947,61.5259,60.6033,61.4535,2997800.0],["2017-10-16",61.1822,61.7972,60.8746,61.7249,2552000.0],["2017-10-17",61.354,61.9601,61.345,61.6254,1877900.0],["2017-10-18",61.6525,61.6525,60.6485,61.0194,2605700.0],["2017-10-19",60.9018,60.947,59.3731,59.5088,4742800.0],["2017-10-20",59.9611,60.3048,59.4364,59.5902,2640200.0],["2017-10-23",59.5178,59.9068,59.3008,59.7892,2142200.0],["2017-10-24",59.9249,60.0786,59.6354,60.0786,2258000.0],["2017-10-25",60.0696,60.3048,59.4455,59.554,2530600.0],["2017-10-26",59.9158,60.4947,59.9158,60.2415,2149500.0],["2017-10-27",60.151,61.2545,59.7168,60.7932,2741500.0],["2017-10-30",60.7932,60.9018,59.6897,59.7168,2255500.0],["2017-10-31",59.8435,60.4224,59.753,60.0515,2589200.0],["2017-11-01",60.2234,60.2957,58.0254,58.4053,5136600.0],["2017-11-02",58.4053,59.4093,58.0525,58.9751,5120100.0],["2017-11-03",59.0927,59.3731,58.9842,59.1832,1719000.0],["2017-11-06",59.1289,60.0606,59.1289,59.4002,3233200.0],["2017-11-07",60.4857,61.3359,59.6987,60.0425,3575300.0],["2017-11-08",59.5992,59.753,58.9389,59.6354,2530400.0],["2017-11-09",59.4002,60.1148,59.3279,59.8616,2708700.0],["2017-11-10",59.5088,59.744,57.5279,58.4867,4345200.0],["2017-11-13",58.3058,59.7168,58.2967,59.6807,2554300.0],["2017-11-14",59.6354,59.9972,58.9932,59.7168,2399000.0],["2017-11-15",59.5992,59.8616,59.1741,59.4997,2246700.0],["2017-11-16",59.7168,59.952,59.4093,59.5359,2126400.0],["2017-11-17",59.5088,59.9791,59.346,59.8977,1839200.0],["2017-11-20",59.961,60.1329,59.6083,59.8163,1625600.0],["2017-11-21",60.3771,60.8837,60.0605,60.6033,2307600.0],["2017-11-22",60.7399,61.004,60.5213,60.8218,1658500.0],["2017-11-24",60.7125,60.8582,60.4211,60.749,1069600.0],["2017-11-27",60.7945,61.1679,60.1753,60.2481,3278300.0],["2017-11-28",60.4394,61.0586,60.1388,60.5668,2521300.0],["2017-11-29",60.5668,60.6761,59.6198,59.8292,3872900.0],["2017-11-30",59.5742,60.0933,58.5543,59.7746,5269900.0],["2017-12-01",59.4832,60.1844,59.0916,60.1024,3611800.0],["2017-12-04",61.0859,61.8144,60.9675,61.2407,4100500.0],["2017-12-05",61.0404,61.1132,59.893,60.0478,2798900.0],["2017-12-06",60.0114,60.6306,59.7928,60.1571,3002900.0],["2017-12-07",60.1297,60.494,59.984,60.2663,2314900.0],["2017-12-08",60.3938,61.1223,60.3938,60.9311,1753500.0],["2017-12-11",60.7945,61.095,60.7126,61.0404,2216000.0],["2017-12-12",60.5395,60.9038,60.239,60.6033,2706600.0],["2017-12-13",60.4211,60.7945,59.5196,59.5651,3275100.0],["2017-12-14",59.5742,59.893,59.2737,59.3557,2924200.0],["2017-12-15",59.1189,60.2754,58.8913,60.0569,5507200.0],["2017-12-18",60.6488,61.1496,60.2754,60.6488,4916900.0],["2017-12-19",61.3318,62.5976,61.0859,62.0421,6814500.0],["2017-12-20",62.379,62.9892,61.6141,61.6505,3206200.0],["2017-12-21",61.4228,61.5503,60.1388,60.412,3719200.0],["2017-12-22",60.4029,60.922,60.2026,60.4211,1816900.0],["2017-12-26",60.4485,60.6215,59.7655,59.8201,1438800.0],["2017-12-27",60.2481,60.8036,60.1206,60.7945,2225500.0],["2017-12-28",60.9493,61.0131,60.3392,60.5395,1996900.0],["2017-12-29",60.922,60.922,60.4211,60.4394,1877000.0],["2018-01-02",61.2134,61.2498,60.6488,60.7854,2783800.0],["2018-01-03",60.7763,61.1314,60.1571,60.922,2807500.0],["2018-01-04",60.922,61.1132,60.5213,60.8765,3050300.0],["2018-01-05",61.0131,61.1223,60.2845,60.3756,3793500.0],["2018-01-08",60.3028,60.3756,60.0569,60.148,2027100.0],["2018-01-09",61.1314,61.9419,60.9038,61.5868,3469900.0],["2018-01-10",62.0967,62.7251,61.8053,61.8782,3300600.0],["2018-01-11",62.6795,62.9618,62.0603,62.6522,2632400.0],["2018-01-12",62.8161,63.49,62.6613,63.4627,3244000.0],["2018-01-16",63.1986,63.4991,62.1149,62.3972,3663900.0],["2018-01-17",62.4337,63.3807,62.3244,63.2441,3299300.0],["2018-01-18",63.3443,63.4172,62.6977,62.8526,2491000.0],["2018-01-19",63.1349,63.3079,62.2242,62.4337,4096700.0],["2018-01-22",62.461,62.7433,61.9692,62.7068,3752600.0],["2018-01-23",62.5885,63.3625,62.3153,62.3881,4189900.0],["2018-01-24",63.1804,65.1019,62.7433,64.8104,6755800.0],["2018-01-25",64.8104,64.9561,64.091,64.4371,2863800.0],["2018-01-26",64.6647,65.2658,64.3915,65.2476,2811800.0],["2018-01-29",65.0563,65.6573,64.856,65.5116,3510200.0],["2018-01-30",65.2476,66.2037,65.2293,65.375,3496000.0],["2018-01-31",65.3932,65.7211,65.0563,65.2111,3634600.0],["2018-02-01",65.5025,65.8304,64.5919,64.7558,2658000.0],["2018-02-02",64.6556,65.1018,63.5173,63.6995,2577700.0],["2018-02-05",63.49,64.173,61.8509,61.9601,3518200.0],["2018-02-06",61.4046,63.2441,60.8036,63.0802,4476000.0],["2018-02-07",62.4792,63.6994,62.2697,62.9436,3122300.0],["2018-02-08",63.3716,63.3807,60.7854,60.7945,3683600.0],["2018-02-09",61.2863,61.5777,59.0097,61.0768,5188900.0],["2018-02-12",61.5321,62.7888,61.523,62.6249,3146000.0],["2018-02-13",62.4792,62.8981,62.1332,62.6067,2051600.0],["2018-02-14",62.1696,63.8087,62.0057,63.6721,2740200.0],["2018-02-15",63.6539,63.8269,63.0074,63.3807,2499500.0],["2018-02-16",62.9801,63.6448,62.4246,63.2897,2286200.0],["2018-02-20",63.1349,63.7268,62.8708,63.2441,1869300.0],["2018-02-21",63.8087,64.2549,63.2988,63.3625,2914000.0],["2018-02-22",63.4634,63.555,62.4093,62.5101,2492600.0],["2018-02-23",62.7209,63.0417,62.5376,63.0234,2042000.0],["2018-02-26",63.0142,63.225,62.7851,62.9134,1643600.0],["2018-02-27",63.0051,63.0601,61.8502,61.8594,3027700.0],["2018-02-28",62.1893,62.4093,61.3186,61.3277,3182000.0],["2018-03-01",61.0528,61.6852,60.1912,60.4753,2797500.0],["2018-03-02",60.2278,60.3012,59.1371,59.5496,3749400.0],["2018-03-05",59.6962,60.3562,59.4121,59.7512,3380800.0],["2018-03-06",60.127,60.6311,59.6687,60.6311,2971900.0],["2018-03-07",60.347,60.567,59.6962,60.5028,2245900.0],["2018-03-08",60.9061,61.3827,60.8419,61.1628,2369400.0],["2018-03-09",61.4102,61.8777,61.1536,61.841,2700100.0],["2018-03-12",61.9418,62.0977,61.5202,61.7402,1926700.0],["2018-03-13",62.061,62.6018,61.8135,61.9327,2227700.0],["2018-03-14",62.0243,62.0793,61.2086,61.3736,2151700.0],["2018-03-15",61.6119,61.7127,61.1169,61.1628,2910900.0],["2018-03-16",61.2452,61.4744,60.7961,61.3277,3955300.0],["2018-03-19",61.566,62.3268,61.3919,61.9877,3477100.0],["2018-03-20",62.336,63.1975,62.061,62.1893,4205000.0],["2018-03-21",62.2168,62.4643,61.2452,61.4652,4586300.0],["2018-03-22",62.9867,63.3442,60.4662,60.677,6151000.0],["2018-03-23",61.731,61.8685,59.0363,59.0363,5608500.0],["2018-03-26",59.6229,60.3378,59.1188,60.3104,4491000.0],["2018-03-27",60.567,61.3094,59.8154,60.2462,4917100.0],["2018-03-28",60.2828,60.6311,58.8897,59.2471,5391100.0],["2018-03-29",59.4121,60.4478,59.0546,60.1087,3710100.0],["2018-04-02",60.2004,60.4203,58.3397,59.2288,4017100.0],["2018-04-03",59.5312,59.6229,58.6605,59.1096,3023600.0],["2018-04-04",58.7247,59.6321,58.4589,59.5588,3329700.0],["2018-04-05",59.7604,60.2645,59.3113,60.0445,2331800.0],["2018-04-06",60.1454,60.2828,58.6514,59.128,3312400.0],["2018-04-09",59.8979,60.1545,59.3754,59.4488,2250300.0],["2018-04-10",60.0629,60.2462,56.7265,57.8356,8879900.0],["2018-04-11",57.9639,59.2105,57.8906,58.3305,5543300.0],["2018-04-12",58.6972,59.0638,57.8448,58.4314,3390600.0],["2018-04-13",58.8713,59.0271,57.5056,57.6889,4409000.0],["2018-04-16",58.4039,58.9355,58.2481,58.7338,2963400.0],["2018-04-17",59.2838,59.6046,58.6605,58.8163,3574000.0],["2018-04-18",59.2105,59.8887,59.1646,59.8246,3125500.0],["2018-04-19",59.7971,60.0354,59.4854,59.6321,4343200.0],["2018-04-20",59.5221,60.4112,59.5221,60.3837,3844900.0],["2018-04-23",60.3837,61.0069,60.3195,60.7411,3621100.0],["2018-04-24",60.9611,61.1811,59.7146,60.072,3303300.0],["2018-04-25",60.0812,60.567,59.7971,60.5578,3147400.0],["2018-04-26",60.8603,61.0069,58.7522,58.9446,5282400.0],["2018-04-27",58.9996,59.6504,58.6147,58.9905,3226400.0],["2018-04-30",59.5862,59.5862,57.7806,57.7989,3950600.0],["2018-05-01",57.9639,58.7888,57.6614,58.7613,4537200.0],["2018-05-02",58.8805,59.0546,57.4506,57.6065,3822600.0],["2018-05-03",57.7256,58.0556,57.0748,58.0189,4182700.0],["2018-05-04",57.7439,58.4864,57.3773,58.2664,2228500.0],["2018-05-07",58.3305,58.3305,57.359,57.6798,3319400.0],["2018-05-08",57.9548,58.6513,57.6981,57.8814,3589400.0],["2018-05-09",58.2022,58.633,57.9456,58.6147,3239400.0],["2018-05-10",58.6513,59.1921,58.6238,58.7155,2256600.0],["2018-05-11",58.6788,59.073,58.2206,58.6788,2542400.0],["2018-05-14",58.6605,59.7421,58.4589,59.4121,2552700.0],["2018-05-15",59.5404,59.8887,59.2563,59.7421,3745000.0],["2018-05-16",59.8337,60.4937,59.6779,59.9987,2920000.0],["2018-05-17",60.072,60.1087,59.183,59.4121,2679700.0],["2018-05-18",59.4946,59.5862,58.8347,59.4304,2627200.0],["2018-05-21",59.5588,60.0445,59.1921,59.3663,2252600.0],["2018-05-22",59.4671,59.9162,59.3113,59.6229,2800000.0],["2018-05-23",59.4579,59.8796,58.688,59.2838,3523400.0],["2018-05-24",59.4408,59.6163,58.8496,59.2561,3276200.0],["2018-05-25",59.1914,59.6994,59.1822,59.3484,3637600.0],["2018-05-29",58.8312,58.8773,57.4733,57.7781,4545400.0],["2018-05-30",57.8797,58.2862,57.5934,58.083,3175400.0],["2018-05-31",58.2308,58.3785,57.3994,57.5287,8064200.0],["2018-06-01",57.8982,58.397,57.8336,58.3508,3127300.0],["2018-06-04",58.554,58.7296,58.2307,58.5079,2827900.0],["2018-06-05",56.0508,57.0207,55.8753,55.9677,11535300.0],["2018-06-06",55.7644,56.8082,55.6998,56.762,4817200.0],["2018-06-07",56.6881,57.2147,56.3464,56.6512,4265800.0],["2018-06-08",56.3741,56.4942,55.8568,56.291,2878600.0],["2018-06-11",56.3464,56.8452,56.3464,56.4757,2225300.0],["2018-06-12",56.6143,57.695,56.5681,57.4271,4348400.0],["2018-06-13",57.7042,59.0159,57.6303,58.9605,6936700.0],["2018-06-14",59.5332,60.4292,58.942,59.3022,5777100.0],["2018-06-15",59.1175,60.2814,58.591,60.2075,5509700.0],["2018-06-18",59.3762,59.6256,59.099,59.5332,3603600.0],["2018-06-19",59.0806,59.2561,58.2585,58.6279,3106800.0],["2018-06-20",59.0436,59.1175,57.852,58.1938,3974700.0],["2018-06-21",58.1199,58.6464,57.4364,57.6396,2829400.0],["2018-06-22",57.8797,58.8866,57.8243,58.6834,5053800.0],["2018-06-25",55.5982,55.8938,52.6053,54.074,16790000.0],["2018-06-26",54.0741,55.4227,53.5753,55.201,6526300.0],["2018-06-27",55.6998,55.6998,53.6214,53.6399,5691400.0],["2018-06-28",53.6676,53.7507,52.4576,52.7993,5905800.0],["2018-06-29",52.7993,53.7046,52.7162,52.9379,4986100.0],["2018-07-02",52.4945,53.058,52.2359,52.7901,5315100.0],["2018-07-03",52.7809,52.8178,52.1435,52.4298,4037400.0],["2018-07-05",52.7162,52.7901,52.2174,52.5499,4248800.0],["2018-07-06",52.5869,53.5752,52.4021,53.1596,4357600.0],["2018-07-09",53.1134,53.5845,52.8825,53.5198,4122700.0],["2018-07-10",53.1411,54.3696,52.9748,54.3327,6025500.0],["2018-07-11",53.5752,54.0002,53.1042,53.566,5568900.0],["2018-07-12",53.8616,54.0833,53.5845,53.9447,3451500.0],["2018-07-13",53.5937,54.1479,53.4921,53.6214,3241000.0],["2018-07-16",53.7877,54.1018,53.2335,53.9447,2864300.0],["2018-07-17",53.8708,54.3696,53.7415,54.1202,2398900.0],["2018-07-18",54.619,55.2194,54.499,54.9885,4563200.0],["2018-07-19",54.6837,54.8038,54.2588,54.3696,3811300.0],["2018-07-20",54.2403,54.305,53.6584,53.7046,3348900.0],["2018-07-23",53.76,53.9447,53.4921,53.7138,2433500.0],["2018-07-24",54.0186,54.0279,53.0118,53.3443,4035200.0],["2018-07-25",53.0487,53.3997,52.476,53.3628,3075600.0],["2018-07-26",53.0395,53.5568,52.9841,53.2704,3106400.0],["2018-07-27",53.4552,53.9263,53.2797,53.7785,3256700.0],["2018-07-30",53.7415,54.499,53.603,54.2496,3241500.0],["2018-07-31",54.3512,54.9608,54.1757,54.7206,3243200.0],["2018-08-01",54.6468,54.7484,53.9447,54.1479,2499400.0],["2018-08-02",53.5291,54.619,52.8548,54.3604,4946000.0],["2018-08-03",54.4435,54.9239,54.3235,54.5451,2644900.0],["2018-08-06",54.0463,54.1018,53.5937,53.954,2456400.0],["2018-08-07",54.1572,54.2496,53.7785,54.2126,2708300.0],["2018-08-08",54.619,54.7391,54.0371,54.1295,2232100.0],["2018-08-09",54.5821,55.0439,54.3604,54.813,3606600.0],["2018-08-10",55.1825,55.7183,54.9608,55.0532,4521900.0],["2018-08-13",54.85,55.0255,54.2218,54.4897,3623000.0],["2018-08-14",54.4251,54.9239,54.1295,54.7945,3590400.0],["2018-08-15",54.0279,54.6929,53.8431,54.6837,3590900.0],["2018-08-16",54.7484,55.4504,54.6468,55.2656,3494500.0],["2018-08-17",54.8407,56.0138,54.7207,55.9584,3421700.0],["2018-08-20",55.7644,56.2171,55.7367,56.1155,2674000.0],["2018-08-21",56.3464,56.9468,56.1709,56.762,3207800.0],["2018-08-22",56.6235,57.3902,56.4665,57.15,4190900.0],["2018-08-23",56.5913,56.9172,56.5075,56.8054,3340900.0],["2018-08-24",56.852,57.4201,56.8427,57.0196,2324800.0],["2018-08-27",57.3363,57.7553,57.1128,57.4573,2647100.0],["2018-08-28",57.5132,57.5318,57.0103,57.4946,2923000.0],["2018-08-29",57.6156,58.2302,57.5598,58.0254,3879100.0],["2018-08-30",57.7087,57.7739,57.1407,57.3456,2068000.0],["2018-08-31",57.3176,57.5877,57.0662,57.2618,2477800.0],["2018-09-04",57.001,57.1128,56.703,56.9917,2379100.0],["2018-09-05",56.7775,57.0569,56.582,56.7589,2980300.0],["2018-09-06",57.2618,57.6994,56.852,57.4946,4005000.0],["2018-09-07",57.0569,57.9229,56.9917,57.7926,2365300.0],["2018-09-10",58.044,58.4072,57.7181,57.7274,3134500.0],["2018-09-11",57.5318,57.8764,57.4759,57.6063,2268400.0],["2018-09-12",57.6436,58.2768,57.2245,58.2302,2517800.0],["2018-09-13",57.4014,58.5003,57.3456,58.3886,2817500.0],["2018-09-14",58.4724,59.7295,58.3606,59.5526,4399700.0],["2018-09-17",59.8413,60.875,59.683,60.3628,5740000.0],["2018-09-18",60.2603,61.443,60.102,61.1543,6360200.0],["2018-09-19",61.0519,61.8062,60.9494,61.6572,4030200.0],["2018-09-20",62.1414,62.6629,61.6851,62.337,3687400.0],["2018-09-21",62.3929,62.9423,62.2253,62.5512,5272700.0],["2018-09-24",62.2997,62.3929,61.3778,62.2159,3609300.0],["2018-09-25",62.2439,62.4301,61.9552,62.0204,3043900.0],["2018-09-26",62.5325,63.0354,62.2625,62.3742,4701500.0],["2018-09-27",57.6343,59.6364,56.9358,59.357,14342300.0],["2018-09-28",59.3757,59.953,58.938,59.385,6356300.0],["2018-10-01",59.3384,60.3162,58.9939,59.1801,4563500.0],["2018-10-02",59.1801,59.5153,58.7797,58.7797,3726100.0],["2018-10-03",58.761,59.0311,58.2396,58.3141,3515400.0],["2018-10-04",58.2861,58.3979,57.15,57.448,4576500.0],["2018-10-05",57.4387,57.5504,56.0418,56.4143,4292600.0],["2018-10-08",56.1815,56.9172,55.8183,56.8893,3125500.0],["2018-10-09",56.2095,57.0196,56.0511,56.3585,3078000.0],["2018-10-10",56.3585,56.4609,54.9523,54.9988,4235100.0],["2018-10-11",55.0547,55.0733,53.5554,53.8721,5871600.0],["2018-10-12",54.8592,54.9057,53.5927,54.2352,3059200.0],["2018-10-15",54.2259,54.6264,53.7417,53.751,3188600.0],["2018-10-16",54.4401,55.1944,54.198,55.0268,3061400.0],["2018-10-17",54.7288,55.2875,54.468,54.943,3000100.0],["2018-10-18",54.8219,55.0082,53.3785,53.5834,2714100.0],["2018-10-19",53.4996,53.9372,53.1271,53.2947,3208100.0],["2018-10-22",53.5368,53.6951,52.5683,52.5963,2913700.0],["2018-10-23",52.0934,53.4902,51.7023,53.2947,4782700.0],["2018-10-24",52.6708,52.9036,50.8921,50.9852,5367100.0],["2018-10-25",51.5719,52.3076,50.8269,52.0096,4876700.0],["2018-10-26",51.5719,51.693,50.3334,50.5382,5669700.0],["2018-10-29",51.4043,51.6278,49.7932,50.352,4332900.0],["2018-10-30",50.3706,50.7152,49.8864,50.4172,5164500.0],["2018-10-31",51.3857,52.5404,51.3298,52.1865,5108400.0],["2018-11-01",52.5124,53.9745,52.3914,53.7789,4028200.0],["2018-11-02",54.1514,54.2539,52.6428,53.1457,3138900.0],["2018-11-05",52.8477,53.1922,52.6242,52.9501,2907000.0],["2018-11-06",52.4286,53.4809,52.261,53.3133,3252400.0],["2018-11-07",53.6299,54.7008,53.2202,54.6357,4124300.0],["2018-11-08",54.3004,55.8649,53.9279,54.1235,4268200.0],["2018-11-09",53.9466,54.794,53.9186,54.5146,2587000.0],["2018-11-12",54.0024,54.2166,53.6206,53.7976,2340600.0],["2018-11-13",54.5332,55.5483,54.4774,54.8499,3567600.0],["2018-11-14",55.3248,55.8183,54.5705,55.1665,3835900.0],["2018-11-15",54.6263,55.958,54.3935,55.7345,3497000.0],["2018-11-16",55.4365,56.1256,55.4365,55.837,2779800.0],["2018-11-19",55.837,56.1163,54.794,54.9895,3106700.0],["2018-11-20",54.3749,56.0605,54.0862,55.7625,5681500.0],["2018-11-21",55.9221,56.6452,55.7718,56.3823,3616000.0],["2018-11-23",56.1381,57.3777,56.1381,57.049,2044400.0],["2018-11-26",57.4716,57.7439,56.9363,57.6594,3274000.0],["2018-11-27",57.0584,57.3119,56.5888,56.8612,3890600.0],["2018-11-28",56.7485,58.7112,56.6828,58.1665,3608400.0],["2018-11-29",57.8378,57.9599,56.664,57.0302,6206700.0],["2018-11-30",56.7767,56.8894,55.4995,56.617,5744700.0],["2018-12-03",56.9081,57.5749,56.7861,57.3589,3997600.0],["2018-12-04",56.2132,56.3729,54.5417,54.7483,5198400.0],["2018-12-06",53.95,55.3587,53.612,55.3117,4443600.0],["2018-12-07",54.7576,55.3868,53.133,53.2739,3104400.0],["2018-12-10",53.2176,53.396,52.0719,52.917,4973400.0],["2018-12-11",53.8092,53.9313,52.3818,52.6541,2909300.0],["2018-12-12",53.9782,54.0158,53.0297,53.0767,2505900.0],["2018-12-13",53.3772,53.4899,52.6729,53.1424,2813500.0],["2018-12-14",52.4757,53.3396,52.3818,52.8983,4024800.0],["2018-12-17",53.3396,53.5368,52.6259,52.9077,5204200.0],["2018-12-18",53.4805,53.8186,52.7668,52.7856,5103100.0],["2018-12-19",52.9922,53.7153,51.5178,51.6587,5866000.0],["2018-12-20",48.9729,49.4706,45.7707,46.7567,11301100.0],["2018-12-21",47.3389,47.5549,44.6813,44.9443,8078800.0],["2018-12-24",44.5686,44.7565,43.3572,43.3948,3631600.0],["2018-12-26",43.4887,44.6156,42.8595,44.6062,7955200.0],["2018-12-27",44.7095,45.2166,43.5638,45.1978,5078900.0],["2018-12-28",45.5077,46.3529,45.1978,45.7143,4797200.0],["2018-12-31",45.9209,46.3623,45.5453,46.2966,3970700.0],["2019-01-02",45.9585,47.0478,45.658,46.813,3926800.0],["2019-01-03",46.2684,46.3999,44.4466,44.4841,6128200.0],["2019-01-04",45.4889,47.3483,45.3857,47.0009,4568300.0],["2019-01-07",47.9024,48.1184,47.2638,47.5549,4694900.0],["2019-01-08",49.2077,49.3204,48.3437,48.7382,5776400.0],["2019-01-09",49.2077,49.5552,48.5879,48.8227,4083400.0],["2019-01-10",48.6818,49.2453,48.1465,49.1044,3918500.0],["2019-01-11",49.0387,49.527,48.8978,49.2077,3060100.0],["2019-01-14",49.0199,49.6678,48.7382,49.0199,3181600.0],["2019-01-15",49.264,49.696,49.0105,49.696,3969500.0],["2019-01-16",49.5551,49.8932,49.1607,49.5176,4697800.0],["2019-01-17",49.3955,50.3909,49.358,50.2782,3157800.0],["2019-01-18",50.6069,51.6681,50.5787,51.5366,5684400.0],["2019-01-22",51.1422,51.546,50.7947,51.1985,5848400.0],["2019-01-23",51.1798,51.5272,50.4473,50.9638,4373200.0],["2019-01-24",51.1516,51.6869,51.0013,51.6681,4879900.0],["2019-01-25",52.1376,52.2785,51.7244,52.1282,3172800.0],["2019-01-28",51.9874,53.011,51.7902,52.964,4511100.0],["2019-01-29",53.0485,53.0767,52.5414,52.8325,3152200.0],["2019-01-30",54.0158,54.3632,52.9452,53.9313,5488900.0],["2019-01-31",54.4571,54.5135,53.7434,54.0721,3763100.0],["2019-02-01",54.0439,54.551,53.6589,54.1942,3032900.0],["2019-02-04",54.0533,54.6637,53.997,54.6356,2468800.0],["2019-02-05",54.8985,55.199,54.7389,54.9924,2983700.0],["2019-02-06",54.983,55.0018,54.5229,54.7577,3296100.0],["2019-02-07",54.0346,54.4759,52.9922,53.4899,3965600.0],["2019-02-08",53.0016,53.2927,52.4287,53.18,3609500.0],["2019-02-11",53.2082,53.5932,53.1518,53.3584,2310200.0],["2019-02-12",53.4899,53.4993,52.7198,53.1236,2758000.0],["2019-02-13",53.5838,53.8749,53.4336,53.5744,2595500.0],["2019-02-14",53.3866,53.7341,52.9358,53.6214,2443800.0],["2019-02-15",53.8937,53.9688,53.4617,53.7622,3240300.0],["2019-02-19",53.828,55.0018,53.7434,54.7483,3807400.0],["2019-02-20",54.8234,55.3681,54.6074,55.2648,3507500.0],["2019-02-21",55.4731,56.1077,55.0753,55.189,3726400.0],["2019-02-22",55.4542,55.7667,55.1795,55.7099,2234600.0],["2019-02-25",55.4731,55.7762,55.17,55.4731,3336100.0],["2019-02-26",55.4163,55.7857,55.1416,55.17,2394700.0],["2019-02-27",54.9617,55.2742,54.3555,54.6302,2986600.0],["2019-02-28",54.526,54.8859,54.2324,54.7059,4367200.0],["2019-03-01",55.2553,55.5773,54.4976,54.7817,2902600.0],["2019-03-04",54.6112,54.6491,53.4747,53.5694,3569000.0],["2019-03-05",53.8062,54.4976,53.6357,54.0903,3889300.0],["2019-03-06",53.8819,54.0998,53.1527,53.1811,3366100.0],["2019-03-07",52.6412,52.698,52.0635,52.4518,3422800.0],["2019-03-08",52.0919,52.1582,51.6467,52.0635,3447800.0],["2019-03-11",52.3476,52.7928,52.1961,52.4991,3472500.0],["2019-03-12",52.6886,52.8022,51.9972,52.3381,4375100.0],["2019-03-13",53.2379,53.8156,53.0011,53.1242,4136300.0],["2019-03-14",53.1621,53.4652,52.8306,53.4463,3789900.0],["2019-03-15",53.541,54.2892,53.541,53.6168,4395100.0],["2019-03-18",53.6546,54.4976,53.6452,54.3176,4165600.0],["2019-03-19",54.3934,54.6396,53.9104,54.0998,3416100.0],["2019-03-20",53.9198,54.1093,53.1811,53.541,4361300.0],["2019-03-21",53.2568,54.2987,53.2568,54.2324,2931800.0],["2019-03-22",53.7778,54.1471,53.2758,53.4368,3514500.0],["2019-03-25",53.3042,53.9104,53.0295,53.6546,4244300.0],["2019-03-26",49.6767,51.1448,48.3792,48.9758,18505000.0],["2019-03-27",49.0706,49.2979,47.7919,47.9814,7383000.0],["2019-03-28",47.612,48.1518,47.271,47.6783,5569200.0],["2019-03-29",47.5551,48.1708,47.4131,48.0382,4929500.0],["2019-04-01",48.3034,49.4399,48.3034,49.4305,5004900.0],["2019-04-02",49.2979,49.8661,49.2221,49.6009,4509200.0],["2019-04-03",50.1124,50.8322,50.0556,50.3776,4954100.0],["2019-04-04",50.4249,50.4818,49.9893,50.2923,2296700.0],["2019-04-05",50.3018,50.5386,50.0177,50.2639,3821200.0],["2019-04-08",50.1882,50.245,49.5536,49.7335,3192100.0],["2019-04-09",49.7241,49.904,49.0327,49.1558,4108500.0],["2019-04-10",49.4305,49.6388,49.0516,49.5062,2639800.0],["2019-04-11",49.6388,49.9987,49.421,49.6957,4584200.0],["2019-04-12",50.1597,50.747,50.084,50.7375,3395700.0],["2019-04-15",50.567,50.9648,50.4344,50.8985,3002000.0],["2019-04-16",51.05,51.9498,50.9459,51.9025,3464600.0],["2019-04-17",52.2055,52.4139,51.4289,51.6562,4991900.0],["2019-04-18",51.7604,51.8172,50.5575,50.7943,4114300.0],["2019-04-22",50.4723,50.7754,50.2355,50.2639,2463100.0],["2019-04-23",50.5575,51.0785,50.4912,50.908,2541200.0],["2019-04-24",50.4344,50.9743,50.2923,50.889,2863300.0],["2019-04-25",50.6996,51.23,50.5481,50.9837,2482200.0],["2019-04-26",51.2205,51.7604,51.1069,51.5425,1794200.0],["2019-04-29",51.5425,51.9877,51.3342,51.552,4796700.0],["2019-04-30",51.3815,52.0256,51.1163,51.9593,4313700.0],["2019-05-01",52.6602,53.0769,51.9593,52.8685,6672100.0],["2019-05-02",52.3855,52.4423,51.2395,51.4573,7569800.0],["2019-05-03",51.3626,52.376,51.3437,52.2624,3826900.0],["2019-05-06",51.3247,51.9688,51.2016,51.9498,2969500.0],["2019-05-07",51.0311,51.3436,50.3965,50.8417,5068100.0],["2019-05-08",50.9553,51.5615,50.6617,51.1637,3207100.0],["2019-05-09",50.5102,51.2584,50.1503,51.0879,2749400.0],["2019-05-10",50.6428,51.5141,50.1029,51.4668,2507300.0],["2019-05-13",50.1976,50.4439,49.5631,49.9893,4467400.0],["2019-05-14",49.9514,51.3815,49.8472,50.9743,4244100.0],["2019-05-15",50.5386,51.0974,50.3018,50.9459,3906800.0],["2019-05-16",50.8133,51.3152,50.6901,51.0785,2794400.0],["2019-05-17",50.567,51.0406,50.4249,50.8417,3006700.0],["2019-05-20",50.0745,50.1124,49.4115,49.6104,2876500.0],["2019-05-21",49.9987,50.3492,49.8567,49.8756,3220400.0],["2019-05-22",49.8661,49.9609,49.4589,49.8472,2211000.0],["2019-05-23",49.4073,49.4838,48.9197,49.3595,2930700.0],["2019-05-24",49.5699,49.8281,49.3213,49.35,1678700.0],["2019-05-28",49.5412,49.7994,49.0057,49.0057,3153000.0],["2019-05-29",48.8145,49.4838,48.4989,49.3404,3485200.0],["2019-05-30",49.4073,49.6368,49.0153,49.2926,1950900.0],["2019-05-31",48.6806,49.0249,48.5946,48.9484,2669500.0],["2019-06-03",48.7571,49.2352,48.4703,48.8814,3544300.0],["2019-06-04",49.3691,50.0384,48.6424,49.9906,4178100.0],["2019-06-05",50.1723,50.201,48.2886,48.6615,5599100.0],["2019-06-06",48.2599,49.0535,48.0878,48.9197,4086000.0],["2019-06-07",48.9484,50.2201,48.8527,49.9428,3503800.0],["2019-06-10",49.7898,51.052,49.7229,50.8512,3067300.0],["2019-06-11",51.3771,51.5014,50.5739,50.8416,2775000.0],["2019-06-12",51.0329,51.358,50.7078,51.052,2137700.0],["2019-06-13",50.6122,51.0042,50.2966,50.5357,3030400.0],["2019-06-14",50.5548,50.9468,50.3635,50.7938,1965200.0],["2019-06-17",50.8608,51.0042,49.9715,49.9906,2467000.0],["2019-06-18",50.0671,50.6695,49.6942,50.0862,3331600.0],["2019-06-19",50.507,50.9564,50.2488,50.5261,3662000.0],["2019-06-20",45.1331,46.9308,44.0908,46.663,18522500.0],["2019-06-21",44.5976,45.2096,44.1769,44.588,12021200.0],["2019-06-24",43.498,44.2342,43.3354,43.9856,8929500.0],["2019-06-25",43.4788,43.7179,43.0294,43.4597,9504600.0],["2019-06-26",43.6223,43.9187,43.2685,43.3928,7337000.0],["2019-06-27",43.2302,44.1769,42.7999,43.9091,6662700.0],["2019-06-28",43.9856,44.5689,43.7944,44.5115,5950300.0],["2019-07-01",44.7124,45.0279,44.1482,44.2629,4821000.0],["2019-07-02",44.3107,44.5211,44.0621,44.4924,4150300.0],["2019-07-03",44.6359,44.6359,44.0143,44.1577,2599300.0],["2019-07-05",44.6263,44.9132,44.3681,44.8558,3597100.0],["2019-07-08",44.6072,44.8653,44.2821,44.3872,4066200.0],["2019-07-09",43.9856,44.1673,43.804,43.9091,5222000.0],["2019-07-10",44.0908,44.0908,43.278,43.5171,4056800.0],["2019-07-11",43.651,43.89,43.278,43.8231,2799600.0],["2019-07-12",43.8613,44.3394,43.7848,44.2342,2871900.0],["2019-07-15",44.2247,45.0183,44.196,44.894,3876400.0],["2019-07-16",44.6645,44.9036,44.2056,44.4159,4392400.0],["2019-07-17",44.4159,44.4733,43.6031,43.6414,4730300.0],["2019-07-18",43.651,43.8804,43.4406,43.498,2489200.0],["2019-07-19",43.7179,43.9761,43.0964,43.1155,2845200.0],["2019-07-22",43.1633,43.3832,42.8286,43.125,2792100.0],["2019-07-23",43.6988,44.2821,43.6892,44.1769,4392200.0],["2019-07-24",44.1769,45.0757,44.1004,45.0566,5333600.0],["2019-07-25",44.9132,45.2287,44.3872,44.5785,4309600.0],["2019-07-26",44.961,45.4678,44.8367,45.2,3324300.0],["2019-07-29",44.961,45.3148,44.9418,45.2765,2531100.0],["2019-07-30",45.0566,45.3243,44.961,45.3052,2467100.0],["2019-07-31",45.2861,45.5251,44.8271,45.1618,6388100.0],["2019-08-01",45.0279,45.3817,44.2534,44.6167,5407600.0],["2019-08-02",44.3968,44.4446,43.5458,43.9474,2669500.0],["2019-08-05",43.0294,43.3258,42.6661,43.2302,5741700.0],["2019-08-06",43.3354,43.4502,42.6278,43.0868,4097000.0],["2019-08-07",42.972,43.6796,42.7904,43.431,3493200.0],["2019-08-08",43.6223,44.6645,43.4215,44.4159,4345600.0],["2019-08-09",44.3012,44.3012,43.4406,43.9856,3453600.0],["2019-08-12",43.9187,43.9187,43.345,43.5553,3187900.0],["2019-08-13",43.3258,44.1004,43.039,43.9283,3185700.0],["2019-08-14",43.2207,43.3163,42.427,42.7521,4936000.0],["2019-08-15",42.8286,42.8955,42.0445,42.3601,3488300.0],["2019-08-16",42.6661,43.1729,42.5035,42.9625,2083100.0],["2019-08-19",43.8422,44.0334,43.651,43.737,2487500.0],["2019-08-20",43.3832,43.5553,43.1155,43.3641,2817900.0],["2019-08-21",43.8613,43.9665,43.5553,43.9378,3383700.0],["2019-08-22",44.1602,44.2665,43.3578,43.5898,3170100.0],["2019-08-23",43.7155,43.7638,41.753,41.84,3779300.0],["2019-08-26",42.1687,42.4201,41.8304,42.0334,3275300.0],["2019-08-27",42.275,42.5071,41.5887,41.5983,4200100.0],["2019-08-28",41.2406,42.072,41.0086,41.956,2405800.0],["2019-08-29",42.4007,42.9614,42.362,42.5361,2522700.0],["2019-08-30",42.6521,42.8454,42.5071,42.6134,3176000.0],["2019-09-03",42.362,42.4007,41.492,42.217,3308900.0],["2019-09-04",42.4781,42.9808,42.072,42.4297,3186500.0],["2019-09-05",42.7777,43.8025,42.7777,43.6091,2524200.0],["2019-09-06",43.6091,44.3632,43.5125,44.1988,3456300.0],["2019-09-09",44.0538,46.0743,44.0538,46.026,6328100.0],["2019-09-10",46.6737,48.0367,46.519,48.0077,7331700.0],["2019-09-11",47.7274,48.2688,46.9927,48.0561,6314200.0],["2019-09-12",47.9497,48.3074,47.186,47.9691,4216300.0],["2019-09-13",48.5781,49.1775,48.4911,48.8681,4124500.0],["2019-09-16",47.3697,48.1044,46.925,47.2924,5847100.0],["2019-09-17",46.693,47.7854,46.461,47.7274,3742100.0],["2019-09-18",47.2344,47.3987,46.7703,47.215,3218700.0],["2019-09-19",47.2634,47.3214,46.693,46.7703,3092500.0],["2019-09-20",46.954,47.0217,46.1806,46.6157,4478000.0],["2019-09-23",46.287,46.3063,45.3299,46.113,3404800.0],["2019-09-24",46.4706,47.1667,45.8036,46.0356,3611600.0],["2019-09-25",45.4072,46.461,45.3396,46.461,3881800.0],["2019-09-26",43.9862,44.2085,42.1494,42.4877,12694600.0],["2019-09-27",41.666,42.7391,41.6563,42.13,7540600.0],["2019-09-30",42.3524,42.6521,42.072,42.2557,4732500.0],["2019-10-01",42.3427,42.7004,40.7476,41.0763,6694400.0],["2019-10-02",40.7476,40.7573,40.0516,40.0612,6393600.0],["2019-10-03",39.8872,40.0129,39.2492,39.6359,7156700.0],["2019-10-04",39.6842,39.9549,39.4715,39.7712,5147900.0],["2019-10-07",39.4522,39.9742,39.1815,39.5489,5719700.0],["2019-10-08",39.0558,39.1235,38.5918,38.7948,4290600.0],["2019-10-09",39.1815,39.4329,38.9882,39.1815,3492400.0],["2019-10-10",39.4619,40.0709,39.3942,39.5875,4233000.0],["2019-10-11",40.5349,40.912,40.1482,40.1676,5951400.0],["2019-10-14",40.0902,40.8346,39.9646,40.6413,4069100.0],["2019-10-15",40.6703,41.4437,40.5349,41.0763,2944800.0],["2019-10-16",41.231,41.463,40.7766,40.9796,2776900.0],["2019-10-17",40.9893,41.3277,40.7476,41.028,3168500.0],["2019-10-18",40.941,41.5403,40.9023,41.3663,5269400.0],["2019-10-21",41.637,42.072,41.5403,41.6853,4574000.0],["2019-10-22",41.7047,41.8013,41.115,41.1343,3898100.0],["2019-10-23",41.5983,42.6134,41.2213,42.5361,7283100.0],["2019-10-24",42.5844,42.6231,41.753,42.4394,4187300.0],["2019-10-25",42.4394,43.3288,42.4201,43.0871,2730400.0],["2019-10-28",43.1064,43.3674,42.6617,42.7101,2764400.0],["2019-10-29",43.1548,43.2128,42.6811,42.6907,3297400.0],["2019-10-30",43.0098,43.0098,41.5307,41.7723,4253700.0],["2019-10-31",41.695,41.8013,41.0473,41.463,5084700.0],["2019-11-01",41.7917,41.8787,41.4437,41.521,4303000.0],["2019-11-04",41.811,42.8938,41.811,42.7391,4211500.0],["2019-11-05",42.8841,43.8121,42.8357,43.3674,3851900.0],["2019-11-06",43.3771,43.4158,42.7487,42.8937,3075500.0],["2019-11-07",43.3965,43.8315,43.1838,43.5511,3818000.0],["2019-11-08",43.1161,43.5511,42.7874,43.5511,2709900.0],["2019-11-11",43.1548,43.5125,42.9421,43.1934,2295000.0],["2019-11-12",43.4641,43.5415,42.7777,43.0001,2249400.0],["2019-11-13",42.7874,42.9034,42.4104,42.5941,2564900.0],["2019-11-14",42.6907,43.0194,42.4877,42.9614,1933800.0],["2019-11-15",43.3578,43.5801,43.0774,43.3578,2187500.0],["2019-11-18",43.3094,43.4351,42.9808,43.2128,2196500.0],["2019-11-19",43.4641,43.5511,43.0001,43.0098,2503500.0],["2019-11-20",42.5747,42.6811,42.0624,42.217,3082200.0],["2019-11-21",41.953,42.3246,41.5325,42.0704,3770400.0],["2019-11-22",42.5691,42.9603,42.2855,42.7158,3971000.0],["2019-11-25",42.9114,43.635,42.8723,43.5177,3054600.0],["2019-11-26",43.723,43.7622,43.1656,43.6937,3217700.0],["2019-11-27",43.9969,44.3,43.8013,44.2218,4832600.0],["2019-11-29",44.2218,44.3587,44.0164,44.0849,1913100.0],["2019-12-02",44.1631,44.1827,43.459,43.5079,3377400.0],["2019-12-03",42.882,42.882,42.3148,42.5789,3091800.0],["2019-12-04",42.5887,43.3612,42.5887,42.9114,2644600.0],["2019-12-05",43.4199,43.5177,42.9016,43.2243,3152100.0],["2019-12-06",43.8795,44.124,43.7328,43.7817,3682400.0],["2019-12-09",44.0751,44.5152,43.9577,44.4076,3205500.0],["2019-12-10",44.0653,44.4076,43.8893,44.3196,3698300.0],["2019-12-11",44.4565,44.8966,44.3783,44.7792,2839000.0],["2019-12-12",44.8672,45.9234,44.7499,45.8647,5272500.0],["2019-12-13",46.119,46.9404,46.0701,46.4026,6957400.0],["2019-12-16",46.9991,46.9991,45.8256,45.9527,4590100.0],["2019-12-17",45.7278,46.2657,45.5127,46.1581,3246200.0],["2019-12-18",45.9136,46.119,45.542,45.5518,6584400.0],["2019-12-19",45.6593,45.9918,45.542,45.6202,4477400.0],["2019-12-20",47.8206,50.0796,47.1947,49.1016,15867400.0],["2019-12-23",49.2092,50.1382,49.043,50.1285,5965400.0],["2019-12-24",50.2654,50.4805,49.6199,49.8155,2142300.0],["2019-12-26",49.8742,50.3143,49.6395,50.1969,3217100.0],["2019-12-27",50.4805,50.5979,50.06,50.1969,2093400.0],["2019-12-30",50.5001,50.549,49.8155,49.8938,2568500.0],["2019-12-31",49.9035,50.0013,49.6297,49.708,3131000.0],["2020-01-02",50.2165,50.5294,49.6102,50.1774,4201000.0],["2020-01-03",48.9452,49.2874,48.4758,48.7887,4892300.0],["2020-01-06",48.2606,48.3095,47.2045,47.312,6696400.0],["2020-01-07",47.0773,47.5956,47.0675,47.4587,5725400.0],["2020-01-08",47.4294,47.9477,47.3609,47.6836,5021400.0],["2020-01-09",48.0553,48.2019,47.8499,48.1139,2588900.0],["2020-01-10",48.1726,48.4855,47.7228,47.7717,4362500.0],["2020-01-13",48.0161,48.554,47.7423,48.2704,4041700.0],["2020-01-14",48.3389,49.1701,48.2704,49.1016,4406100.0],["2020-01-15",49.395,49.8155,48.9941,49.3266,3656000.0],["2020-01-16",49.4733,50.2263,49.3461,50.2165,4772700.0],["2020-01-17",50.3143,50.7934,50.1774,50.7543,6560200.0],["2020-01-21",50.2458,50.2458,49.1897,49.571,12100700.0],["2020-01-22",49.5613,49.9133,48.642,48.7789,5109200.0],["2020-01-23",47.9477,48.5149,47.0676,48.3584,6305100.0],["2020-01-24",48.0553,48.2117,46.0798,46.471,6470400.0],["2020-01-27",44.3978,45.1215,43.7426,44.2707,8099200.0],["2020-01-28",44.789,45.8256,44.3783,45.4735,7155700.0],["2020-01-29",45.3366,45.9332,45.2486,45.4735,3407500.0],["2020-01-30",42.794,44.7792,42.794,43.7622,14856100.0],["2020-01-31",43.9969,44.1631,42.2562,42.5691,11796400.0],["2020-02-03",42.7842,43.1363,41.1707,41.8063,8341500.0],["2020-02-04",43.2439,43.4297,42.4224,42.5984,6164400.0],["2020-02-05",43.3808,44.0458,42.9505,43.1656,6679600.0],["2020-02-06",43.6448,43.8306,42.7745,42.8136,4534600.0],["2020-02-07",42.0312,42.0801,41.0533,41.2685,11253000.0],["2020-02-10",41.1511,41.464,40.7502,40.8577,4829300.0],["2020-02-11",41.1804,42.3344,41.112,42.0019,5807600.0],["2020-02-12",42.2757,43.459,42.129,43.0874,6867900.0],["2020-02-13",42.3051,42.6375,41.8161,42.2464,6670600.0],["2020-02-14",42.1192,42.1681,41.5618,41.6596,3998000.0],["2020-02-18",41.6596,42.0215,41.5912,41.9726,6245300.0],["2020-02-19",41.6205,42.4811,41.5912,42.3833,4625400.0],["2020-02-20",42.1656,42.4031,41.7402,42.0469,5343800.0],["2020-02-21",41.6611,41.7402,41.206,41.2455,8009800.0],["2020-02-24",38.9602,39.3262,37.3574,37.3574,15441400.0],["2020-02-25",37.5949,37.7037,35.2897,35.4579,16153700.0],["2020-02-26",35.7844,35.8042,32.0348,32.7867,23492300.0],["2020-02-27",32.3019,33.3407,29.8681,31.5105,31486400.0],["2020-02-28",30.8971,33.1429,30.7289,33.1033,24855700.0],["2020-03-02",32.3613,32.7076,30.9168,32.7076,19716200.0],["2020-03-03",32.668,32.9846,30.8278,31.4907,19720600.0],["2020-03-04",31.9062,32.1139,30.5706,32.1139,19503500.0],["2020-03-05",30.5805,30.5805,27.3552,27.5729,33085000.0],["2020-03-06",26.6231,28.9876,25.8218,26.8606,29767800.0],["2020-03-09",24.1794,24.4861,21.2807,21.5082,33764200.0],["2020-03-10",23.2594,23.9222,19.9847,23.7639,45551300.0],["2020-03-11",22.646,23.4473,20.1924,21.5181,38235000.0],["2020-03-12",17.7191,22.2601,14.5433,14.8104,47752900.0],["2020-03-13",18.1445,18.2632,14.85,17.3926,55565800.0],["2020-03-16",14.8896,17.7092,14.3454,14.4147,50744900.0],["2020-03-17",14.6125,14.7313,11.9512,12.5745,41578700.0],["2020-03-18",11.041,11.4269,7.8158,9.2009,69931000.0],["2020-03-19",9.0327,10.2891,8.5083,9.8934,52662000.0],["2020-03-20",10.9718,13.6628,10.487,11.8721,80096400.0],["2020-03-23",11.1499,12.3173,10.4969,11.8721,52551800.0],["2020-03-24",13.9101,16.5022,12.9603,13.5342,65012400.0],["2020-03-25",14.8896,16.888,12.9801,15.3842,78051700.0],["2020-03-26",15.3348,18.9359,14.8896,17.63,97446600.0],["2020-03-27",15.8294,15.9877,13.9002,14.2564,64592400.0],["2020-03-30",13.2967,13.3264,11.5852,12.6635,46165600.0],["2020-03-31",10.8333,14.3949,10.8333,13.0296,112205700.0],["2020-04-01",12.4657,12.4756,8.5182,8.7062,182979300.0],["2020-04-02",7.9246,8.4391,7.7168,7.885,262061100.0],["2020-04-03",8.2016,8.6468,7.9345,8.3995,124436200.0],["2020-04-06",9.1811,10.8432,9.0426,10.1012,195697600.0],["2020-04-07",12.2183,12.8119,10.9322,11.1795,185454300.0],["2020-04-08",11.7336,12.06,11.2389,11.8622,108041200.0],["2020-04-09",12.7724,13.5836,11.7929,12.2876,144691900.0],["2020-04-13",11.6445,11.694,10.8333,11.3774,77438800.0],["2020-04-14",12.3272,13.0494,12.0403,12.3766,79840100.0],["2020-04-15",11.7533,12.2975,11.4467,12.248,55875300.0],["2020-04-16",12.0106,12.159,11.2488,11.7237,59788600.0],["2020-04-17",12.5745,12.6339,12.1293,12.4261,60675100.0],["2020-04-20",11.9512,12.4261,11.7336,12.0897,41265200.0],["2020-04-21",11.6643,12.1689,11.4961,11.7138,40644500.0],["2020-04-22",11.9512,12.0502,11.2587,11.5159,38548100.0],["2020-04-23",11.5654,12.2579,11.5258,12.0403,46795200.0],["2020-04-24",12.1194,12.2183,11.4961,11.783,39084700.0],["2020-04-27",11.9314,13.1087,11.8721,12.8416,54811200.0],["2020-04-28",13.8112,14.5136,13.2275,14.3058,90378200.0],["2020-04-29",15.592,16.6506,15.4634,16.5121,111882500.0],["2020-04-30",16.0867,16.5121,15.0182,15.7305,87744900.0],["2020-05-01",14.7412,15.1369,13.5836,13.7815,63622500.0],["2020-05-04",12.9801,14.4246,12.6141,14.1871,74722700.0],["2020-05-05",14.0981,14.7313,12.7922,12.9504,89357400.0],["2020-05-06",13.366,13.4451,12.4459,12.6833,50586800.0],["2020-05-07",12.8416,13.5935,12.8416,13.3858,39715800.0],["2020-05-08",13.92,14.2366,13.5045,14.0585,41461800.0],["2020-05-11",13.92,14.1377,13.4946,13.7023,36936900.0],["2020-05-12",13.9596,14.0684,13.0197,13.0494,35482300.0],["2020-05-13",12.8614,12.8713,11.7632,12.1293,57274000.0],["2020-05-14",11.5456,12.4855,10.8827,12.1392,56189700.0],["2020-05-15",12.0007,12.9603,11.8226,12.6438,36812800.0],["2020-05-18",13.9497,14.9093,13.7716,14.5631,79741300.0],["2020-05-19",14.4542,14.6719,13.4847,13.9596,51347100.0],["2020-05-20",14.4641,14.5334,13.6826,13.9991,40132600.0],["2020-05-21",13.7518,14.9687,13.7518,14.4444,50573100.0],["2020-05-22",14.7609,15.0182,13.9991,14.3058,29208000.0],["2020-05-26",15.7701,16.3439,15.6513,16.1064,59226200.0],["2020-05-27",17.9664,17.9664,15.9481,17.0562,88455700.0],["2020-05-28",17.1551,17.2145,15.5722,15.7602,60785600.0],["2020-05-29",15.0676,15.7503,14.8401,15.5722,50273900.0],["2020-06-01",15.8096,16.8979,15.7008,16.6209,42436400.0],["2020-06-02",17.1452,17.2936,16.3835,16.6902,41632100.0],["2020-06-03",16.5319,17.4618,16.3934,17.0661,53113200.0],["2020-06-04",17.1749,18.8568,16.4824,18.283,86050100.0],["2020-06-05",22.0623,22.6954,20.8355,21.2807,113521100.0],["2020-06-08",24.3081,25.0105,23.1604,24.6444,107262900.0],["2020-06-09",23.6254,23.6452,21.6962,22.7944,72547400.0],["2020-06-10",21.9633,22.2304,19.2921,20.3705,82883100.0],["2020-06-11",17.1057,18.7875,16.5714,17.2541,79106600.0],["2020-06-12",19.5988,19.9847,18.3325,19.767,65140100.0],["2020-06-15",17.9466,19.6087,17.7586,19.2328,59224500.0],["2020-06-16",21.5874,21.6171,19.4009,20.2023,58679100.0],["2020-06-17",19.114,19.5889,18.471,18.8865,44645700.0],["2020-06-18",17.7685,19.3416,17.6102,18.6194,60188000.0],["2020-06-19",19.0942,19.1437,17.3035,17.6399,54899100.0],["2020-06-22",17.1749,17.4618,16.3637,17.0463,44450700.0],["2020-06-23",17.3134,17.8477,16.9375,17.8081,33867700.0],["2020-06-24",16.8484,17.0958,15.4931,15.8294,47046000.0],["2020-06-25",15.0577,16.0669,14.9489,15.8294,37376700.0],["2020-06-26",16.0372,16.1757,14.9984,15.6118,36856000.0],["2020-06-29",15.3545,16.6209,14.7609,16.6011,36047600.0],["2020-06-30",16.3736,16.5319,15.681,16.2449,25267600.0],["2020-07-01",16.7594,17.6399,16.0174,16.1856,37215100.0],["2020-07-02",16.8682,16.987,15.6316,15.7107,30023300.0],["2020-07-06",15.869,16.0471,14.9489,15.4436,34196900.0],["2020-07-07",14.9984,15.2358,14.4048,14.4147,31134800.0],["2020-07-08",14.3751,15.315,14.1179,15.1567,29958600.0],["2020-07-09",15.681,15.8294,14.3454,14.4246,40152000.0],["2020-07-10",14.3157,16.0965,14.1475,15.9877,61894100.0],["2020-07-13",16.3043,16.522,15.0874,15.1171,41340500.0],["2020-07-14",14.8104,15.0182,14.4444,14.8797,31410700.0],["2020-07-15",15.958,17.3728,15.7602,17.2936,72487600.0],["2020-07-16",16.2647,16.4428,15.6118,15.6118,42311000.0],["2020-07-17",15.4733,15.8195,15.0676,15.3051,28043600.0],["2020-07-20",15.3941,15.78,14.751,14.8401,25175200.0],["2020-07-21",15.1072,15.315,14.85,15.0281,24686900.0],["2020-07-22",14.939,15.1765,14.8104,14.9786,17650100.0],["2020-07-23",14.85,15.216,14.3553,14.6422,32436100.0],["2020-07-24",14.4345,15.1864,14.3058,14.6422,26712200.0],["2020-07-27",14.4542,14.474,13.4748,13.6034,37462900.0],["2020-07-28",13.6628,14.4345,13.6034,14.1772,31311300.0],["2020-07-29",14.3157,14.5433,13.9398,14.4938,19415000.0],["2020-07-30",14.0783,14.3652,13.8606,14.1871,15895300.0],["2020-07-31",14.0684,14.197,13.5737,13.732,20629700.0],["2020-08-03",13.3363,13.3957,12.6932,12.9307,34967500.0],["2020-08-04",12.9603,13.8409,12.9307,13.5935,24159800.0],["2020-08-05",14.0486,14.1179,13.5243,13.8705,24040900.0],["2020-08-06",13.3066,13.8705,13.1582,13.6331,85130200.0],["2020-08-07",13.4748,14.1673,13.1879,14.0684,36316300.0],["2020-08-10",14.2168,15.3051,14.1871,15.2754,41905600.0],["2020-08-11",16.3142,16.3439,15.4535,15.6513,54167600.0],["2020-08-12",16.0273,16.057,14.662,15.0281,35876200.0],["2020-08-13",14.8401,15.5821,14.751,15.0577,21416100.0],["2020-08-14",14.8599,15.5524,14.7016,15.3051,20937100.0],["2020-08-17",15.2358,15.2754,14.5235,14.5235,33330600.0],["2020-08-18",14.5235,14.751,14.108,14.2564,24744600.0],["2020-08-19",14.2663,15.0083,14.0981,14.4444,26620300.0],["2020-08-20",14.197,14.5631,14.0189,14.385,19955400.0],["2020-08-21",14.3157,14.7708,14.2861,14.4938,18797400.0],["2020-08-24",14.8599,16.0372,14.4938,15.9679,56417200.0],["2020-08-25",16.1163,16.2153,15.1666,15.7206,38551500.0],["2020-08-26",15.5326,15.6118,15.0281,15.1171,24425200.0],["2020-08-27",15.5029,16.5022,15.4832,15.9481,48079400.0],["2020-08-28",16.4032,17.1551,16.057,17.0265,51079100.0],["2020-08-31",17.1452,17.1551,16.2944,16.3043,43771700.0],["2020-09-01",15.9185,16.522,15.8492,16.334,26417100.0],["2020-09-02",16.423,16.5912,16.0372,16.5319,20720900.0],["2020-09-03",17.4322,18.5402,16.9177,17.3926,94120100.0],["2020-09-04",18.2038,18.4512,17.2145,18.3325,66539700.0],["2020-09-08",17.6696,18.7183,17.6696,18.095,46728100.0],["2020-09-09",17.9367,18.0258,17.076,17.4717,36217900.0],["2020-09-10",17.6102,18.5501,17.6102,17.6894,36598300.0],["2020-09-11",18.0455,18.0455,17.2541,17.5014,23899500.0],["2020-09-14",17.7487,17.9268,17.353,17.6597,25838400.0],["2020-09-15",17.0166,17.0463,15.681,15.7602,80598100.0],["2020-09-16",15.9284,16.4923,15.7701,16.2845,38270300.0],["2020-09-17",15.6316,16.334,15.5326,16.0669,30506200.0],["2020-09-18",15.7899,15.9086,14.9093,15.1468,51607600.0],["2020-09-21",14.5928,14.7313,13.8507,14.1377,42775100.0],["2020-09-22",14.2465,14.662,14.0288,14.2564,30011100.0],["2020-09-23",14.3949,14.8896,13.9596,13.9794,31255200.0],["2020-09-24",13.92,14.0189,13.2571,13.5935,32679800.0],["2020-09-25",14.3949,14.9291,14.0189,14.9093,54137400.0],["2020-09-28",15.3743,15.3842,14.6224,15.1468,36759400.0],["2020-09-29",15.0874,15.2655,14.662,14.9093,23215000.0],["2020-09-30",15.2556,15.7899,14.9489,15.0182,44374800.0],["2020-10-01",15.2655,15.2655,14.5433,14.8698,28158400.0],["2020-10-02",14.108,15.0577,14.0783,14.9984,30936100.0],["2020-10-05",14.9489,15.0676,14.6422,14.8005,22169300.0],["2020-10-06",15.0973,15.7997,14.9588,15.0281,43724300.0],["2020-10-07",15.315,15.8789,15.127,15.8195,30265000.0],["2020-10-08",15.9877,15.9976,15.2061,15.4436,40986000.0],["2020-10-09",15.5524,15.8987,15.3743,15.5227,33815700.0],["2020-10-12",15.2853,15.3447,15.038,15.0478,25968000.0],["2020-10-13",14.5532,14.6719,13.831,13.8804,49344200.0],["2020-10-14",14.1772,14.2762,13.7617,13.8211,34393700.0],["2020-10-15",13.5737,13.8903,13.4748,13.8705,29283600.0],["2020-10-16",13.9002,14.1772,13.5638,13.9299,39528600.0],["2020-10-19",14.0585,14.3454,13.8409,13.9991,28037800.0],["2020-10-20",14.2663,14.5532,14.0783,14.4542,27572800.0],["2020-10-21",14.4444,14.474,14.1574,14.3256,17538900.0],["2020-10-22",14.3751,15.0775,14.3157,15.0281,32572800.0],["2020-10-23",15.0281,15.3348,14.8698,15.1962,25638400.0],["2020-10-26",14.5928,14.6719,13.6727,13.8804,49748400.0],["2020-10-27",13.8903,14.0189,13.5836,13.6133,24449800.0],["2020-10-28",13.0989,13.1285,12.159,12.1689,58953200.0],["2020-10-29",12.2084,12.9504,11.9809,12.8416,31579500.0],["2020-10-30",12.6438,14.3256,12.4855,13.5638,76419100.0],["2020-11-02",13.3462,13.5045,12.7922,13.4055,31928100.0],["2020-11-03",13.4451,13.831,13.3264,13.5638,26494900.0],["2020-11-04",13.5441,13.7221,13.1186,13.1978,27613000.0],["2020-11-05",13.3858,14.0783,13.3066,14.0288,27600300.0],["2020-11-06",13.7617,13.9893,13.5144,13.6727,19585600.0],["2020-11-09",18.2929,19.6483,17.5212,19.0448,185304300.0],["2020-11-10",18.3423,18.471,16.2252,16.5516,119449500.0],["2020-11-11",16.7693,16.8089,15.9086,16.0372,57841400.0],["2020-11-12",15.4733,15.681,14.7214,14.7708,87592200.0],["2020-11-13",15.0281,16.0273,14.8203,15.8393,159666300.0],["2020-11-16",17.1551,17.8081,16.7297,17.3827,112274700.0],["2020-11-17",17.0166,18.3819,16.7594,17.8576,63499700.0],["2020-11-18",17.353,18.1049,17.2541,17.4025,72257800.0],["2020-11-19",17.4816,18.0554,17.2739,17.9961,44098300.0],["2020-11-20",17.9664,18.0851,17.1452,17.1848,52433300.0],["2020-11-23",17.6795,18.1643,17.442,17.9862,50751300.0],["2020-11-24",19.1833,20.2122,18.8568,20.0143,80233200.0],["2020-11-25",20.2617,20.6772,19.7076,20.4299,60387900.0],["2020-11-27",20.7761,22.0128,20.6376,21.3499,46919100.0],["2020-11-30",21.5379,21.5379,19.6186,19.767,86740700.0],["2020-12-01",20.7662,20.786,19.8362,19.9352,47884200.0],["2020-12-02",19.5988,21.0432,19.025,20.9344,52282400.0],["2020-12-03",21.251,23.2495,21.1422,22.6361,92899300.0],["2020-12-04",23.289,23.4572,22.3591,23.2,65203900.0],["2020-12-07",23.1406,23.2,22.458,22.9527,47155000.0],["2020-12-08",22.7647,23.665,22.7053,23.3187,42765200.0],["2020-12-09",23.7145,24.1201,21.7358,22.4481,66956200.0],["2020-12-10",22.0128,22.8241,21.9238,22.082,50011800.0],["2020-12-11",22.3986,22.5767,21.0531,21.0927,52517400.0],["2020-12-14",22.082,22.5075,20.7069,20.7069,55423500.0],["2020-12-15",20.9938,21.4786,19.7373,21.3005,56761600.0],["2020-12-16",21.3005,21.9732,21.0828,21.528,35103700.0],["2020-12-17",21.6566,21.6665,21.0828,21.3994,25810800.0],["2020-12-18",21.3796,21.7457,20.7761,21.2312,68420700.0],["2020-12-21",20.0044,21.0729,19.8165,20.8355,51476700.0],["2020-12-22",20.8454,21.0334,19.5394,19.5988,39933700.0],["2020-12-23",19.9055,20.8553,19.8165,20.7168,31385200.0],["2020-12-24",20.7563,20.8553,20.2122,20.6178,14819300.0],["2020-12-28",21.0828,21.8149,20.7959,21.4785,33112800.0],["2020-12-29",21.9831,22.0326,21.1323,21.2015,26851200.0],["2020-12-30",21.2906,21.8545,21.1521,21.5577,23606400.0],["2020-12-31",21.3895,21.5577,20.6772,21.4291,25679300.0],["2021-01-04",21.4687,21.4786,19.8264,20.1627,40642500.0],["2021-01-05",19.9649,20.6277,19.9352,20.3804,32464400.0],["2021-01-06",20.321,20.697,19.9451,20.1825,35295900.0],["2021-01-07",20.2617,21.0531,20.2518,20.5189,28989000.0],["2021-01-08",20.6475,20.7959,19.9649,20.2518,30370000.0],["2021-01-11",19.955,20.2221,19.4207,19.9253,31213700.0],["2021-01-12",19.8362,19.9253,19.4009,19.9154,33169500.0],["2021-01-13",19.6483,19.9846,19.4702,19.8857,24791400.0],["2021-01-14",20.2419,21.3203,20.232,20.697,46177600.0],["2021-01-15",20.5585,21.1719,20.3507,20.5684,33762400.0],["2021-01-19",20.7761,21.0334,20.3903,20.6475,21273500.0],["2021-01-20",20.786,20.9839,20.3705,20.5585,21272500.0],["2021-01-21",20.4793,20.6574,20.1034,20.5189,20209300.0],["2021-01-22",20.0935,20.2122,19.8264,20.0044,24748800.0],["2021-01-25",19.5889,19.5988,18.5303,19.0151,55839500.0],["2021-01-26",19.1932,19.302,18.4215,18.5204,44110700.0],["2021-01-27",18.2137,19.213,17.7685,18.7777,50578900.0],["2021-01-28",19.8857,20.4496,19.4504,19.5296,59670200.0],["2021-01-29",19.49,19.5988,18.1841,18.471,50346100.0],["2021-02-01",18.7579,18.9261,18.2137,18.5996,27139000.0],["2021-02-02",19.0151,19.391,18.7777,19.2426,27697100.0],["2021-02-03",19.4207,20.2716,19.2328,20.2221,33548800.0],["2021-02-04",20.7761,21.1026,20.4397,20.8256,32541100.0],["2021-02-05",21.162,21.5181,20.9047,21.0828,29887300.0],["2021-02-08",21.3697,21.5775,21.0235,21.3796,22166600.0],["2021-02-09",21.1916,21.1916,20.4595,20.8256,26144100.0],["2021-02-10",20.9245,21.4192,20.6475,20.7069,27930900.0],["2021-02-11",20.6772,20.9047,20.2419,20.4991,22698400.0],["2021-02-12",19.8857,20.6079,19.8362,20.3804,25063700.0],["2021-02-16",20.9344,22.3195,20.7365,22.2304,55038100.0],["2021-02-17",22.0425,23.8035,21.6467,22.9527,59742500.0],["2021-02-18",22.7251,22.9032,22.1414,22.646,26606400.0],["2021-02-19",23.3682,24.4565,23.2297,24.3279,52483300.0],["2021-02-22",24.872,27.0386,24.3872,25.6931,87361900.0],["2021-02-23",24.8126,26.445,23.2099,26.1779,115819500.0],["2021-02-24",26.8012,27.8796,26.445,26.722,92985300.0],["2021-02-25",27.6125,27.9389,24.8027,25.1985,71020500.0],["2021-02-26",25.614,26.5736,25.0006,26.4648,58092900.0],["2021-03-01",27.2563,27.6223,25.7426,26.0295,59643100.0],["2021-03-02",26.6231,27.5531,26.2571,27.2959,49295000.0],["2021-03-03",28.1467,29.2745,27.8796,28.3644,71576000.0],["2021-03-04",28.7799,29.1163,25.9504,27.1079,74016500.0],["2021-03-05",26.821,26.8704,23.012,25.8119,83747400.0],["2021-03-08",26.7517,26.9793,25.5249,26.4055,48007700.0],["2021-03-09",26.7023,27.5531,25.5249,27.286,42549100.0],["2021-03-10",27.1079,28.117,26.3857,26.4154,41997600.0],["2021-03-11",26.7319,27.4739,26.1977,27.1771,33297300.0],["2021-03-12",27.0881,28.1962,26.9991,28.1566,32490600.0],["2021-03-15",28.671,29.7989,28.5919,29.4724,53480800.0],["2021-03-16",29.6307,29.6604,27.5531,27.9488,51042700.0],["2021-03-17",27.8499,28.6414,27.5234,28.6216,30463300.0],["2021-03-18",29.1756,29.4229,27.7213,27.9686,46998200.0],["2021-03-19",28.1764,28.7799,26.8408,28.6513,41506400.0],["2021-03-22",28.0082,28.1665,27.0584,27.187,33792000.0],["2021-03-23",26.7122,27.0485,24.9116,25.06,51242200.0],["2021-03-24",25.9702,27.0782,23.8925,24.5851,72339100.0],["2021-03-25",23.6551,25.7624,23.4671,25.5744,47085000.0],["2021-03-26",25.9702,26.2274,24.9412,25.7822,28542000.0],["2021-03-29",25.7723,25.8613,24.9808,25.3568,19988900.0],["2021-03-30",25.426,26.544,25.3864,26.3659,23735600.0],["2021-03-31",26.2966,26.5143,25.6338,26.2571,21560400.0],["2021-04-01",26.7023,26.8111,26.2472,26.5737,19640300.0],["2021-04-05",27.5036,28.4237,27.3948,27.8103,40105700.0],["2021-04-06",27.8697,28.7799,27.5531,28.2951,35528100.0],["2021-04-07",29.1064,30.3035,28.5622,28.6908,70953700.0],["2021-04-08",28.8194,28.8194,27.5234,28.2555,37870800.0],["2021-04-09",28.493,29.2647,28.1863,28.9876,36287700.0],["2021-04-12",28.5919,28.77,27.187,27.4542,39161600.0],["2021-04-13",26.821,27.6421,26.445,27.5234,27690600.0],["2021-04-14",27.7114,28.4435,27.5531,27.6421,23267500.0],["2021-04-15",27.8796,27.8994,26.8309,27.0287,24024400.0],["2021-04-16",27.2365,27.4937,26.5341,26.7418,22092400.0],["2021-04-19",26.8111,26.9793,26.1087,26.6033,22214500.0],["2021-04-20",26.1977,26.2274,24.8522,25.4458,31217000.0],["2021-04-21",25.3765,27.0584,24.9808,27.0386,31354100.0],["2021-04-22",26.6825,27.6026,26.4846,26.6231,29698400.0],["2021-04-23",26.7122,27.1178,26.2867,26.9793,19297600.0],["2021-04-26",27.5234,28.1962,27.0189,27.2563,20033500.0],["2021-04-27",27.2959,27.5828,26.8507,27.5135,18145200.0],["2021-04-28",27.4047,27.9686,27.2761,27.5036,17273000.0],["2021-04-29",28.4831,28.8293,26.8408,26.9199,40714900.0],["2021-04-30",26.7122,27.7114,26.5835,27.6619,21653500.0],["2021-05-03",27.7213,28.0577,27.2365,27.6322,21866600.0],["2021-05-04",27.187,27.2662,25.9207,26.3956,33649300.0],["2021-05-05",26.5341,27.0189,26.0889,26.2373,25678100.0],["2021-05-06",26.1977,26.544,25.2479,25.6734,25871400.0],["2021-05-07",25.7129,26.5736,25.6041,26.4747,20185500.0],["2021-05-10",26.544,26.544,25.9504,25.9899,18093900.0],["2021-05-11",25.06,25.8415,24.8225,25.6041,28145500.0],["2021-05-12",25.2281,25.5645,24.4169,24.5158,24001500.0],["2021-05-13",24.6939,25.3271,24.031,24.8522,28167000.0],["2021-05-14",25.2578,26.9694,25.238,26.91,35569900.0],["2021-05-17",27.009,27.3058,26.5044,27.2266,29753400.0],["2021-05-18",27.3552,28.3149,27.1277,27.7015,33424800.0],["2021-05-19",26.722,27.5036,26.4549,27.3849,26292100.0],["2021-05-20",27.3552,27.3849,26.6726,27.2365,24022300.0],["2021-05-21",27.5927,27.7411,26.8705,26.8803,20551500.0],["2021-05-24",27.0881,27.8499,26.6132,27.6026,26473300.0],["2021-05-25",27.9488,29.0569,27.929,28.2753,38680700.0],["2021-05-26",28.5325,29.1064,28.3248,29.0569,24530200.0],["2021-05-27",29.2548,29.6802,28.9085,29.6802,30294500.0],["2021-05-28",29.6406,29.7494,29.0965,29.2449,25635800.0],["2021-06-01",29.8681,30.4222,29.5911,29.8286,36826700.0],["2021-06-02",29.9869,31.1642,29.6109,30.9762,36078200.0],["2021-06-03",30.808,30.9663,30.0264,30.343,24269800.0],["2021-06-04",30.5904,30.7783,29.9275,30.2144,19384100.0],["2021-06-07",30.4222,31.1246,30.3232,30.5607,24165700.0],["2021-06-08",30.7783,31.184,30.2837,30.7487,25061900.0],["2021-06-09",30.9663,31.0158,30.1056,30.1254,18447300.0],["2021-06-10",30.3133,30.442,29.0965,29.512,30486500.0],["2021-06-11",29.1855,29.7197,28.9777,29.6109,20215000.0],["2021-06-14",29.5516,29.6604,28.3248,28.4435,24538300.0],["2021-06-15",28.5128,29.0767,28.1071,28.305,19070900.0],["2021-06-16",28.671,29.1756,28.3841,28.9678,25453900.0],["2021-06-17",28.8887,29.4032,28.1071,28.117,26049300.0],["2021-06-18",27.8202,28.216,27.4344,27.8796,26749900.0],["2021-06-21",27.9983,28.394,27.6125,28.3644,21897600.0],["2021-06-22",28.3446,28.3841,27.5036,27.7609,18403400.0],["2021-06-23",27.8103,28.1863,27.7213,27.8499,17916700.0],["2021-06-24",27.8301,28.2357,27.098,27.1673,31193600.0],["2021-06-25",27.2365,27.929,27.2266,27.8301,31580700.0],["2021-06-28",27.1277,27.2365,25.7228,25.8712,63786300.0],["2021-06-29",25.8811,26.2076,25.4854,25.5052,33185800.0],["2021-06-30",25.5151,26.1977,25.4161,26.079,22820200.0],["2021-07-01",26.3065,26.5638,25.8415,26.079,19363500.0],["2021-07-02",25.98,26.0196,25.426,25.7822,20454000.0],["2021-07-06",25.802,25.9998,24.6642,24.7533,30647200.0],["2021-07-07",24.595,25.0204,23.6155,23.8233,36383500.0],["2021-07-08",22.8933,23.9024,22.5965,23.4671,37066500.0],["2021-07-09",23.8134,24.0805,23.3682,24.0014,23124400.0],["2021-07-12",23.7145,23.754,23.3088,23.6056,23022800.0],["2021-07-13",23.3088,23.3088,22.5767,22.6064,27175500.0],["2021-07-14",22.7647,23.111,22.2403,22.3393,26614200.0],["2021-07-15",22.0623,22.2206,21.1422,21.716,43232200.0],["2021-07-16",22.0227,22.1216,20.5783,20.697,41516000.0],["2021-07-19",19.5098,20.0836,18.9854,19.5098,85011700.0],["2021-07-20",19.7076,21.1521,19.4108,20.9641,68222400.0],["2021-07-21",21.5082,23.111,21.439,22.9428,76771400.0],["2021-07-22",22.5174,22.6361,21.9534,22.4679,40877000.0],["2021-07-23",22.4679,22.5569,21.6566,21.7259,32632400.0],["2021-07-26",21.5181,22.9527,21.4786,22.9131,37050500.0],["2021-07-27",22.7053,23.0813,22.2502,22.5569,26484800.0],["2021-07-28",22.9428,23.1406,21.9633,22.5767,27108200.0],["2021-07-29",22.8339,23.0912,22.458,22.4679,26426800.0],["2021-07-30",21.9831,22.4382,21.2609,21.4192,36760800.0],["2021-08-02",21.5973,22.3195,21.1323,21.2312,34093900.0],["2021-08-03",21.34,21.3697,20.3012,21.2015,33254000.0],["2021-08-04",20.8454,21.4588,20.598,20.8157,33239400.0],["2021-08-05",20.9344,22.4085,20.9146,22.3096,32938000.0],["2021-08-06",22.6064,22.8537,22.1711,22.8339,30680700.0],["2021-08-09",22.6262,22.6262,21.7556,22.4679,29949200.0],["2021-08-10",22.5767,23.5957,22.4778,23.3979,34886200.0],["2021-08-11",23.3385,23.754,22.8241,23.7342,29487300.0],["2021-08-12",23.5265,23.6254,22.7152,23.111,29141100.0],["2021-08-13",23.0516,23.1307,22.4976,22.6163,21235800.0],["2021-08-16",22.1909,22.6855,21.7061,22.547,25770200.0],["2021-08-17",22.0029,22.2601,21.4291,21.805,26331800.0],["2021-08-18",21.7852,22.735,21.4489,22.2403,31060700.0],["2021-08-19",21.7655,22.0326,21.1125,21.4291,27943900.0],["2021-08-20",21.2807,21.7852,21.1026,21.7259,22632800.0],["2021-08-23",22.0227,22.7449,22.0029,22.5866,23992000.0],["2021-08-24",22.9922,23.8134,22.9527,23.5858,32814300.0],["2021-08-25",23.7244,24.0607,23.1604,23.853,30576000.0],["2021-08-26",23.576,24.0607,22.9922,23.2198,28762800.0],["2021-08-27",23.3187,24.3081,23.289,24.0904,36693800.0],["2021-08-30",24.3674,24.3773,23.3484,23.3781,27629300.0],["2021-08-31",23.2791,23.9321,23.2495,23.8826,28512600.0],["2021-09-01",23.9618,24.1597,23.0615,23.2594,31875000.0],["2021-09-02",23.3286,24.2091,22.8735,23.7639,36546600.0],["2021-09-03",23.665,23.8925,22.3986,22.7152,44194500.0],["2021-09-07",22.458,23.3484,22.3195,23.3088,33580100.0],["2021-09-08",23.3187,23.5562,22.5174,22.5371,24700600.0],["2021-09-09",22.5273,23.4671,22.3789,23.0318,27193100.0],["2021-09-10",23.1505,23.2495,22.4778,22.5075,25471400.0],["2021-09-13",22.7845,23.2297,22.0029,23.0615,36359500.0],["2021-09-14",22.9527,23.2495,22.458,22.6163,24577500.0],["2021-09-15",22.5075,22.9329,22.1216,22.923,21566100.0],["2021-09-16",22.8636,23.1802,22.6757,22.8438,19305700.0],["2021-09-17",22.9626,23.5858,22.8933,23.2989,33586000.0],["2021-09-20",22.9329,23.1505,22.3788,22.9922,32162300.0],["2021-09-21",23.1802,23.4374,22.6163,22.7152,25614500.0],["2021-09-22",22.923,23.6749,22.923,23.3583,32222300.0],["2021-09-23",23.754,24.7928,23.6452,24.4268,48872400.0],["2021-09-24",24.5356,25.6734,24.3377,25.1688,48644500.0],["2021-09-27",25.6832,27.098,25.6437,26.0988,58020600.0],["2021-09-28",26.1581,26.7023,25.8316,25.891,34642300.0],["2021-09-29",26.1779,26.2076,25.2084,25.2479,27404000.0],["2021-09-30",25.1688,25.238,24.4664,24.7434,28685100.0],["2021-10-01",25.7921,26.2867,25.3963,25.8119,36843200.0],["2021-10-04",25.9207,26.1383,24.9709,25.0699,33448100.0],["2021-10-05",25.2578,25.7327,25.0006,25.149,26161500.0],["2021-10-06",24.7533,24.872,24.1003,24.6345,36943300.0],["2021-10-07",24.9511,25.0105,24.1399,24.2289,26234900.0],["2021-10-08",24.2784,24.4367,23.5067,23.576,32061800.0],["2021-10-11",23.4572,24.1794,23.1703,23.6254,26631100.0],["2021-10-12",23.6848,24.1102,23.5562,24.0706,25818400.0],["2021-10-13",24.1399,24.1399,23.3583,23.3979,28606200.0],["2021-10-14",23.6848,23.7441,23.3286,23.477,19413900.0],["2021-10-15",23.8035,24.1597,23.3781,23.4177,22362900.0],["2021-10-18",23.2,23.3484,22.5767,22.8834,37062300.0],["2021-10-19",22.8142,22.8142,22.0326,22.1018,50814000.0],["2021-10-20",22.1216,22.5273,21.904,22.2008,27014600.0],["2021-10-21",22.27,22.6559,21.9831,22.0919,26812500.0],["2021-10-22",21.9633,22.1018,21.6171,22.0524,29155700.0],["2021-10-25",21.5577,21.9336,21.4884,21.8149,26140400.0],["2021-10-26",21.9336,22.2304,21.4291,21.5874,25617900.0],["2021-10-27",21.6665,21.7655,21.3796,21.4093,20827900.0],["2021-10-28",21.4093,21.8446,21.0828,21.7358,23048700.0],["2021-10-29",21.6467,22.2305,21.5379,21.9238,26720300.0],["2021-11-01",22.0623,22.8537,21.7754,22.8241,27315500.0],["2021-11-02",22.735,22.8241,22.3096,22.6658,21579400.0],["2021-11-03",22.4679,23.0813,22.3294,22.923,23001300.0],["2021-11-04",23.0813,23.2396,22.4877,22.6361,20186900.0],["2021-11-05",24.1399,25.0204,23.8431,24.5257,67588300.0],["2021-11-08",24.6247,24.8027,24.1893,24.3279,33083000.0],["2021-11-09",24.2388,24.2784,23.4572,23.9123,22673500.0],["2021-11-10",23.477,24.0805,23.0615,23.2396,21338300.0],["2021-11-11",23.0912,23.3781,22.7251,22.7746,19703700.0],["2021-11-12",22.7053,22.7053,21.8248,22.1216,37320300.0],["2021-11-15",22.27,22.4778,21.904,22.0623,22519600.0],["2021-11-16",21.904,21.904,21.1026,21.3598,40285700.0],["2021-11-17",21.439,21.6171,20.7563,21.1026,30081600.0],["2021-11-18",21.2213,21.3499,20.3507,20.7267,26850800.0],["2021-11-19",20.1429,20.6772,19.6483,20.2716,49148700.0],["2021-11-22",20.2815,20.6871,19.9352,20.1133,29802700.0],["2021-11-23",20.321,20.6079,19.7967,19.9352,26273500.0],["2021-11-24",19.7472,20.4299,19.5493,19.9451,30483200.0],["2021-11-26",17.8774,18.0851,17.0166,17.7586,84158400.0],["2021-11-29",18.6095,19.0349,17.5014,17.9664,58061500.0],["2021-11-30",17.6003,17.7092,16.9276,17.4322,60131100.0],["2021-12-01",17.9268,18.2929,16.146,16.2054,82486400.0],["2021-12-02",16.5516,17.7982,16.1757,17.6993,76746800.0],["2021-12-03",17.5905,17.6102,16.6605,17.0166,59329100.0],["2021-12-06",17.3728,18.9854,17.2145,18.3918,78131600.0],["2021-12-07",18.7777,19.0745,18.1247,18.3028,62779400.0],["2021-12-08",18.5006,19.8264,18.3423,19.3119,69762100.0],["2021-12-09",18.8172,19.391,18.6886,18.9854,38179500.0],["2021-12-10",18.9755,19.1536,18.4809,19.0745,33181500.0],["2021-12-13",18.4809,18.649,17.7191,18.1445,39686300.0],["2021-12-14",17.8279,18.6391,17.818,17.9565,38288200.0],["2021-12-15",17.7982,17.8873,17.0562,17.6993,45971600.0],["2021-12-16",17.8081,18.0554,17.264,17.3827,45611100.0],["2021-12-17",17.5113,18.2731,17.2244,18.0851,48588400.0],["2021-12-20",17.4816,19.0844,17.4223,18.6985,59262500.0],["2021-12-21",19.1239,20.509,19.0547,20.321,69186200.0],["2021-12-22",20.3309,21.2708,19.8165,21.0235,62921900.0],["2021-12-23",21.3104,21.5478,20.6574,20.974,39191000.0],["2021-12-27",20.1232,20.9047,19.8165,20.7267,37286800.0],["2021-12-28",20.42,21.5676,20.2913,20.6772,39749600.0],["2021-12-29",20.4397,20.6772,20.0638,20.5684,30313700.0],["2021-12-30",20.5387,21.2807,20.0539,20.3111,49120200.0],["2021-12-31",20.2913,20.5486,19.8066,19.9055,29363700.0],["2022-01-03",20.3408,21.5082,20.2122,21.1817,38836800.0],["2022-01-04",21.8248,22.1414,21.2807,21.4983,44776400.0],["2022-01-05",21.5577,21.9336,20.8355,20.9443,31833200.0],["2022-01-06",21.3895,21.7556,20.7959,20.8454,31459900.0],["2022-01-07",21.1224,22.0524,20.8948,21.6665,37140600.0],["2022-01-10",21.7655,21.8941,20.7365,21.1719,32828800.0],["2022-01-11",21.1521,21.9831,20.885,21.7457,29608000.0],["2022-01-12",21.9435,22.2206,21.5676,22.0722,33645000.0],["2022-01-13",22.181,23.0516,22.1315,22.6559,43271400.0],["2022-01-14",22.3591,22.7053,22.0326,22.7053,28270800.0],["2022-01-18",22.2799,22.5174,21.6764,21.7457,29779000.0],["2022-01-19",21.6962,21.7259,20.9542,20.9938,27894500.0],["2022-01-20",21.0828,21.7457,20.509,20.5783,25457800.0],["2022-01-21",20.4595,20.4694,19.5691,19.7769,41314300.0],["2022-01-24",18.8766,19.5493,18.0554,19.5296,52166800.0],["2022-01-25",19.0448,20.1825,18.8865,19.9847,36484500.0],["2022-01-26",20.321,20.8751,19.8264,20.0737,40706400.0],["2022-01-27",20.2419,20.4892,18.7381,18.9063,42718200.0],["2022-01-28",18.9953,19.0745,18.0851,18.7678,50152500.0],["2022-01-31",18.5798,19.6582,17.9565,19.5988,50989300.0],["2022-02-01",19.7373,20.8454,19.6483,20.7069,38953800.0],["2022-02-02",20.4991,21.0136,20.2122,20.6277,30717600.0],["2022-02-03",20.3111,20.7365,20.1133,20.1232,27585900.0],["2022-02-04",19.8066,20.0242,19.3515,19.7472,33287000.0],["2022-02-07",19.9253,21.5082,19.8956,21.2906,41055700.0],["2022-02-08",21.4884,22.3393,21.2411,22.3096,41620200.0],["2022-02-09",22.5866,23.111,22.5174,22.9428,39322700.0],["2022-02-10",22.6262,23.6056,22.3591,22.8735,42465600.0],["2022-02-11",22.9329,23.388,21.7556,21.805,51041700.0],["2022-02-14",21.7655,22.2799,21.0432,21.1323,36570700.0],["2022-02-15",21.9831,22.6262,21.8149,22.5371,31683800.0],["2022-02-16",22.5371,23.388,22.3789,23.0615,40609500.0],["2022-02-17",22.6559,22.9329,22.0326,22.181,25412100.0],["2022-02-18",22.181,22.5273,21.7259,21.9336,29897300.0],["2022-02-22",21.3203,21.9534,21.1224,21.2807,34908600.0],["2022-02-23",21.6467,21.7655,19.9748,19.9945,36958200.0],["2022-02-24",18.6391,20.4892,18.4512,20.4101,49931700.0],["2022-02-25",20.4793,21.1719,20.0737,20.8751,34048000.0],["2022-02-28",20.4101,20.5684,19.6087,20.1133,48343800.0],["2022-03-01",19.7571,19.8165,18.4116,18.6589,55954900.0],["2022-03-02",18.9162,19.3812,18.4907,18.8172,41781800.0],["2022-03-03",19.0547,19.4999,17.9169,18.0752,40969400.0],["2022-03-04",17.6597,17.8774,16.8386,17.0463,56989800.0],["2022-03-07",17.1156,17.2936,15.3545,15.3644,67688600.0],["2022-03-08",15.5128,16.3736,14.7807,15.7107,68269000.0],["2022-03-09",16.7297,17.5904,16.6704,17.0859,58123200.0],["2022-03-10",16.6407,18.0357,16.5319,17.4618,42701100.0],["2022-03-11",17.7389,17.8081,16.9968,17.0265,28443500.0],["2022-03-14",17.1156,17.6894,16.6605,16.9375,31014800.0],["2022-03-15",17.2442,17.9961,17.1551,17.8477,40891100.0],["2022-03-16",18.0851,19.2328,17.8971,19.1239,51372500.0],["2022-03-17",18.5204,18.9557,18.0258,18.9458,38740600.0],["2022-03-18",18.5699,19.3317,18.4809,19.2525,32136300.0],["2022-03-21",19.0052,19.0052,18.3918,18.748,32803500.0],["2022-03-22",18.4413,19.0942,18.1742,18.7282,43514800.0],["2022-03-23",18.5105,18.6985,18.0455,18.1049,27832900.0],["2022-03-24",18.1148,18.3226,17.6399,18.2929,31280500.0],["2022-03-25",18.2434,18.5501,18.0357,18.1939,25947400.0],["2022-03-28",18.3918,19.2229,18.3226,19.1932,32494500.0],["2022-03-29",19.7472,20.1825,19.4603,19.7175,40091600.0],["2022-03-30",19.3713,19.7076,19.2426,19.391,24681700.0],["2022-03-31",19.4207,20.321,19.302,20.0044,42409900.0],["2022-04-01",20.1331,20.2419,19.4702,19.8362,27871800.0],["2022-04-04",19.7076,19.7274,19.1437,19.5296,25523400.0],["2022-04-05",20.4694,21.2708,19.9253,20.0044,68213000.0],["2022-04-06",19.6186,19.678,18.6589,18.7282,44802800.0],["2022-04-07",18.6886,18.7183,17.8675,18.5402,42475400.0],["2022-04-08",18.4017,18.5303,17.8477,18.1445,28731700.0],["2022-04-11",17.9367,18.8172,17.7982,18.3423,27851900.0],["2022-04-12",18.5699,18.748,18.1643,18.3127,23404200.0],["2022-04-13",18.5996,19.4306,18.5798,19.302,35391100.0],["2022-04-14",19.4999,19.8758,19.2426,19.3515,25316700.0],["2022-04-18",19.2328,19.3812,18.7678,18.837,18700700.0],["2022-04-19",18.9063,19.8659,18.9063,19.6977,28760200.0],["2022-04-20",19.7472,20.1133,19.4108,19.4108,21267000.0],["2022-04-21",20.2617,20.4101,19.1833,19.302,37800100.0],["2022-04-22",19.2624,19.4702,18.5501,18.6391,25671500.0],["2022-04-25",18.5303,18.6886,18.1445,18.6787,27164700.0],["2022-04-26",18.6391,18.6787,17.2442,17.3134,44476200.0],["2022-04-27",17.4124,17.7092,16.9672,17.2244,35893100.0],["2022-04-28",17.541,17.8081,16.9375,17.6399,30952100.0],["2022-04-29",17.5707,18.006,17.0562,17.1156,22197100.0],["2022-05-02",17.1255,17.2936,16.5516,17.165,34360800.0],["2022-05-03",17.442,17.6399,16.9276,17.3035,28177600.0],["2022-05-04",17.2343,17.541,16.5121,17.541,37917900.0],["2022-05-05",17.1156,17.353,16.1856,16.3637,44517800.0],["2022-05-06",16.2449,16.3835,15.4238,15.7503,43828900.0],["2022-05-09",15.3842,15.4535,13.9002,13.9893,55563200.0],["2022-05-10",14.6521,14.8698,13.6727,14.0387,46996200.0],["2022-05-11",14.0981,14.5829,13.3759,13.4055,40917100.0],["2022-05-12",13.1186,13.7122,12.5844,13.1186,53708800.0],["2022-05-13",13.4055,14.3454,13.4055,14.1278,40862000.0],["2022-05-16",14.1179,14.3751,13.8804,13.9398,29771800.0],["2022-05-17",14.3553,14.8005,14.1673,14.7115,29133500.0],["2022-05-18",14.4542,14.6719,13.5539,13.6925,36536400.0],["2022-05-19",13.5243,13.7914,13.3462,13.4352,37716400.0],["2022-05-20",13.6628,13.8112,12.5646,12.99,45620600.0],["2022-05-23",12.9801,13.0494,12.4063,12.9702,41410400.0],["2022-05-24",12.7031,12.7328,11.4368,11.6346,63216500.0],["2022-05-25",11.5258,12.1788,11.4862,12.0502,38049800.0],["2022-05-26",12.1689,13.3264,12.1689,13.0692,49498400.0],["2022-05-27",13.2077,13.8211,13.1879,13.8211,35625500.0],["2022-05-31",13.7122,14.0189,13.5737,13.732,38118300.0],["2022-06-01",13.8903,14.0486,13.0098,13.3264,33402900.0],["2022-06-02",13.3462,13.9101,13.2473,13.9101,34067200.0],["2022-06-03",13.5045,13.7419,13.1978,13.366,27169400.0],["2022-06-06",13.5243,13.6529,13.1978,13.4649,26843100.0],["2022-06-07",13.1582,13.6628,13.0692,13.6331,23383200.0],["2022-06-08",13.2077,13.4154,12.7823,12.7922,43179100.0],["2022-06-09",12.6833,12.713,11.6049,11.6049,63169100.0],["2022-06-10",11.4368,11.9413,10.9223,10.9322,67279900.0],["2022-06-13",10.4177,10.4276,9.6658,9.8044,71269000.0],["2022-06-14",9.9033,10.0616,9.3097,9.4185,59250200.0],["2022-06-15",9.5372,9.9132,9.4086,9.7351,67274100.0],["2022-06-16",9.3295,9.3888,8.6072,8.6567,76859100.0],["2022-06-17",8.815,9.5372,8.6567,9.4977,69584400.0],["2022-06-21",9.5867,9.6856,9.3295,9.468,49067200.0],["2022-06-22",9.2602,9.7252,9.1811,9.5174,38634600.0],["2022-06-23",9.5174,9.6362,9.1217,9.5471,48309600.0],["2022-06-24",9.6164,10.764,9.3789,10.7343,85277300.0],["2022-06-27",10.6156,10.6948,10.0715,10.4375,52876800.0],["2022-06-28",10.3782,10.9322,10.2001,10.2199,46295200.0],["2022-06-29",9.3888,9.4977,8.5677,8.7754,109730900.0],["2022-06-30",8.5677,8.7161,8.0136,8.5578,74706500.0],["2022-07-01",8.5182,8.8744,8.4391,8.726,51985500.0],["2022-07-05",8.449,9.3097,8.0631,9.28,69309900.0],["2022-07-06",9.1514,9.4284,8.6073,8.6468,52642200.0],["2022-07-07",8.8546,9.3493,8.8348,9.2305,46116100.0],["2022-07-08",9.1118,9.3295,8.8447,8.9139,45688300.0],["2022-07-11",8.8645,8.8744,8.3698,8.3995,40155700.0],["2022-07-12",8.3896,9.1712,8.3401,9.0327,65626100.0],["2022-07-13",8.6369,9.0327,8.5578,8.9041,41433700.0],["2022-07-14",8.726,8.9041,8.5578,8.6171,40652900.0],["2022-07-15",8.7853,9.092,8.6171,9.0821,44346700.0],["2022-07-18",9.3295,10.0121,9.3295,9.5471,66343700.0],["2022-07-19",9.9132,10.299,9.8835,10.2496,60355900.0],["2022-07-20",10.2298,10.9817,10.1704,10.9718,69920800.0],["2022-07-21",9.5669,9.7945,9.3196,9.745,144225000.0],["2022-07-22",9.7945,9.8835,9.0525,9.1613,100507900.0],["2022-07-25",9.1613,9.191,8.7458,9.0821,54848200.0],["2022-07-26",8.9733,9.003,8.3698,8.4094,68820200.0],["2022-07-27",8.6963,8.7952,8.3797,8.7557,66105600.0],["2022-07-28",8.8744,9.28,8.4786,9.003,58406700.0],["2022-07-29",8.9139,9.0821,8.6765,8.9634,40901800.0],["2022-08-01",8.8051,8.8843,8.4786,8.8249,54740900.0],["2022-08-02",8.6765,9.5372,8.5776,9.2503,56616000.0],["2022-08-03",9.3987,9.7054,9.369,9.6856,45506500.0],["2022-08-04",9.6658,9.834,9.4977,9.6461,40094000.0],["2022-08-05",9.4284,9.9429,9.3789,9.7153,42444200.0],["2022-08-08",9.933,10.3782,9.6757,9.9033,67345200.0],["2022-08-09",9.6065,9.656,9.1613,9.369,51552800.0],["2022-08-10",9.7846,10.4969,9.7153,10.2298,71504000.0],["2022-08-11",10.7244,10.8333,10.3287,10.4276,50079000.0],["2022-08-12",10.5958,10.675,10.3386,10.6057,39632900.0],["2022-08-15",10.4474,10.675,10.3089,10.5958,34057500.0],["2022-08-16",10.5167,11.2587,10.299,11.0707,59639300.0],["2022-08-17",10.8531,10.8531,10.2891,10.4474,53063700.0],["2022-08-18",10.4474,10.4573,10.0913,10.3386,47229500.0],["2022-08-19",10.0319,10.1308,9.5966,9.7648,50379400.0],["2022-08-22",9.4383,9.5273,9.2503,9.2899,35610400.0],["2022-08-23",9.3789,9.6362,9.3493,9.4383,37301800.0],["2022-08-24",9.4086,10.8333,9.3888,9.9429,37870300.0],["2022-08-25",10.1308,10.576,10.1012,10.4276,47824200.0],["2022-08-26",10.5068,10.7442,9.8637,9.8637,46325500.0],["2022-08-29",9.656,9.933,9.5372,9.7252,31611600.0],["2022-08-30",9.9626,10.2199,9.468,9.6658,41537700.0],["2022-08-31",9.8044,9.8538,9.3493,9.3591,43196800.0],["2022-09-01",9.191,9.2602,8.8447,9.2503,43701600.0],["2022-09-02",9.4878,9.6065,9.1712,9.2701,39677800.0],["2022-09-06",9.4482,9.6164,9.0525,9.3394,35375100.0],["2022-09-07",9.2899,9.7648,9.2899,9.7153,38557200.0],["2022-09-08",9.468,9.9923,9.4383,9.9725,41765200.0],["2022-09-09",10.1209,10.4078,10.1012,10.2891,47276400.0],["2022-09-12",10.4276,10.675,10.2891,10.487,34324800.0],["2022-09-13",9.9626,10.3485,9.8538,10.1308,41934000.0],["2022-09-14",10.0319,10.4771,9.8241,10.4573,38845700.0],["2022-09-15",10.3485,11.0707,10.3386,10.8036,59124100.0],["2022-09-16",10.5958,10.6948,10.3485,10.6453,47810800.0],["2022-09-19",10.5464,11.0212,10.5068,10.6651,37564600.0],["2022-09-20",10.764,10.8728,10.2891,10.3089,47008400.0],["2022-09-21",10.21,10.2496,9.5966,9.6065,67793100.0],["2022-09-22",9.6362,9.8241,9.2998,9.5372,62079500.0],["2022-09-23",9.1316,9.2404,8.6468,8.8546,79394400.0],["2022-09-26",8.8942,9.2602,8.7853,8.8051,56042300.0],["2022-09-27",9.1019,9.4482,8.9238,9.1217,64007800.0],["2022-09-28",9.1019,9.745,9.0327,9.7252,65649300.0],["2022-09-29",9.5075,9.557,8.9238,9.0623,57340600.0],["2022-09-30",8.3599,8.4193,6.9353,6.9551,237674800.0],["2022-10-03",7.0936,7.1133,6.5099,6.777,104262100.0],["2022-10-04",7.0243,7.7366,7.0045,7.6773,117870500.0],["2022-10-05",7.3904,7.4893,7.0936,7.3508,82831500.0],["2022-10-06",7.2914,7.5289,6.8957,6.9056,86819900.0],["2022-10-07",6.8264,6.9155,6.5,6.6879,82260200.0],["2022-10-10",6.6583,6.7473,6.0844,6.312,82505700.0],["2022-10-11",6.3516,6.6681,6.0449,6.5692,73379000.0],["2022-10-12",6.5692,7.3112,6.4802,7.2321,97735700.0],["2022-10-13",6.9155,7.242,6.777,7.0243,81275600.0],["2022-10-14",7.1925,7.3508,6.9353,7.054,63672500.0],["2022-10-17",7.3013,7.3904,7.0936,7.1925,52393700.0],["2022-10-18",7.6179,8.1522,7.5981,7.9939,116496300.0],["2022-10-19",7.9345,8.0532,7.5388,7.5981,70897600.0],["2022-10-20",7.6377,8.2016,7.6278,7.9147,59658500.0],["2022-10-21",7.8455,8.1324,7.707,8.1126,57281000.0],["2022-10-24",8.0235,8.1917,7.8356,8.1324,51101500.0],["2022-10-25",8.1818,8.5875,8.1225,8.5281,52082000.0],["2022-10-26",8.4984,9.0327,8.4786,8.5776,58695700.0],["2022-10-27",8.7062,8.8645,8.5479,8.5578,48689900.0],["2022-10-28",8.4687,8.8546,8.3896,8.8447,42739400.0],["2022-10-31",8.9238,9.0525,8.7062,8.9634,49289000.0],["2022-11-01",9.2899,9.3888,8.9436,8.9535,52041000.0],["2022-11-02",8.9139,9.1613,8.5578,8.5974,52525000.0],["2022-11-03",8.2511,8.9733,8.162,8.7359,63837000.0],["2022-11-04",9.0228,9.2206,8.7458,8.9041,51717100.0],["2022-11-07",8.9733,8.9832,8.4786,8.6666,46375900.0],["2022-11-08",8.815,9.1316,8.7359,9.003,53290100.0],["2022-11-09",8.9041,8.9238,8.4292,8.4687,41664900.0],["2022-11-10",9.0228,9.7054,8.9832,9.6757,84559500.0],["2022-11-11",10.0616,10.3386,9.656,10.2397,69889400.0],["2022-11-14",10.299,10.6354,10.111,10.487,70950200.0],["2022-11-15",10.8728,11.3675,10.8432,11.041,106425900.0],["2022-11-16",9.6757,9.7153,9.3888,9.5273,124544100.0],["2022-11-17",9.2701,9.468,9.0525,9.4086,45732600.0],["2022-11-18",9.5966,9.6263,9.2899,9.369,38882000.0],["2022-11-21",9.3591,9.4284,9.0327,9.2206,38776300.0],["2022-11-22",9.2602,9.4581,9.0821,9.369,36685900.0],["2022-11-23",9.3888,9.6757,9.2899,9.6263,44422600.0],["2022-11-25",9.5966,9.8241,9.5372,9.6263,23780800.0],["2022-11-28",9.4779,9.6263,9.1712,9.2206,32078200.0],["2022-11-29",9.2602,9.6856,9.2206,9.6461,46085800.0],["2022-11-30",9.7054,9.834,9.3097,9.8241,65648500.0],["2022-12-01",9.8538,10.1803,9.7945,9.8637,52863100.0],["2022-12-02",9.6263,9.933,9.3493,9.8934,48326900.0],["2022-12-05",9.7846,10.1605,9.5273,9.5768,52424100.0],["2022-12-06",9.5966,9.656,9.0722,9.2009,50508400.0],["2022-12-07",9.1217,9.2503,8.7655,8.7952,52196200.0],["2022-12-08",8.9041,9.1415,8.8447,8.9337,37881700.0],["2022-12-09",8.9238,9.0327,8.7557,8.7754,37684100.0],["2022-12-12",8.6765,8.9139,8.4786,8.9139,44353700.0],["2022-12-13",9.4977,9.5669,8.627,8.815,62156900.0],["2022-12-14",8.7853,9.0129,8.6171,8.8348,57877700.0],["2022-12-15",8.627,8.8546,8.3797,8.538,52117200.0],["2022-12-16",8.3995,8.6073,8.261,8.3599,43358200.0],["2022-12-19",8.3896,8.3995,7.9345,8.0038,41998400.0],["2022-12-20",7.8652,8.1818,7.8455,8.0136,49501000.0],["2022-12-21",7.796,8.6963,7.6971,8.3896,77709700.0],["2022-12-22",8.3797,8.4094,7.5487,7.796,64849100.0],["2022-12-23",7.7762,7.8554,7.4497,7.7267,39623700.0],["2022-12-27",7.6971,7.8158,7.4695,7.5882,37674800.0],["2022-12-28",7.6278,7.8257,7.5487,7.5882,34112400.0],["2022-12-29",7.6476,8.0136,7.6179,7.9939,38092700.0],["2022-12-30",7.8949,8.1324,7.8455,7.9741,30690600.0],["2023-01-03",8.1522,8.2313,7.8356,7.885,33965200.0],["2023-01-04",7.984,8.6666,7.8949,8.6468,52046600.0],["2023-01-05",8.4786,8.8942,8.3797,8.8546,35689900.0],["2023-01-06",8.9041,9.1316,8.7359,9.1019,40099600.0],["2023-01-09",9.1613,9.5372,9.1118,9.369,44454500.0],["2023-01-10",9.3196,9.6065,9.1613,9.5768,38995500.0],["2023-01-11",9.6461,9.7945,9.557,9.7549,33668900.0],["2023-01-12",9.9528,10.1803,9.7549,10.1704,48425800.0],["2023-01-13",10.0418,10.4969,10.0319,10.398,41626900.0],["2023-01-17",10.4969,10.8234,10.3188,10.764,48197800.0],["2023-01-18",10.9718,11.0509,10.2298,10.3188,57513800.0],["2023-01-19",10.022,10.1308,9.8142,10.0121,44119300.0],["2023-01-20",10.1704,10.5068,10.0517,10.3584,39941600.0],["2023-01-23",10.5266,10.7145,10.4177,10.6057,34611400.0],["2023-01-24",10.6057,10.8432,10.2891,10.5661,33317400.0],["2023-01-25",10.3782,10.7838,10.2693,10.764,29042400.0],["2023-01-26",10.8827,10.9718,10.4573,10.5167,32096200.0],["2023-01-27",10.6651,11.1301,10.6453,10.9025,50631600.0],["2023-01-30",10.7145,11.1004,10.4969,10.5266,35766600.0],["2023-01-31",10.6651,10.7145,10.4672,10.7046,30246300.0],["2023-02-01",10.7046,11.2983,10.5068,11.2191,47240000.0],["2023-02-02",11.5951,12.1293,11.3477,11.9116,61194400.0],["2023-02-03",11.6643,12.0205,11.5555,11.6742,35978400.0],["2023-02-06",11.4763,11.7731,11.4269,11.7435,33494900.0],["2023-02-07",12.0205,12.4855,11.5753,12.06,70218900.0],["2023-02-08",12.1887,12.2678,11.7138,11.7435,38275600.0],["2023-02-09",11.8226,12.0007,11.2389,11.4071,34305000.0],["2023-02-10",11.2488,11.3279,10.8926,11.041,39694500.0],["2023-02-13",11.1004,11.5852,11.0113,11.5159,28988700.0],["2023-02-14",11.4269,11.8325,11.2686,11.7533,34073000.0],["2023-02-15",11.694,12.0798,11.506,12.06,34244000.0],["2023-02-16",11.8721,11.8721,11.4467,11.4763,30227800.0],["2023-02-17",11.3873,11.4467,11.041,11.1696,31103300.0],["2023-02-21",11.0015,11.1597,10.9124,11.0113,20923500.0],["2023-02-22",10.952,11.2191,10.764,10.9223,25605800.0],["2023-02-23",11.041,11.1004,10.5562,10.7739,28657500.0],["2023-02-24",10.5661,10.6453,10.2693,10.4771,32077800.0],["2023-02-27",10.7046,10.8728,10.6453,10.7145,23336700.0],["2023-02-28",10.4474,10.5859,10.1407,10.5068,39800000.0],["2023-03-01",10.5068,10.6453,10.398,10.4771,26906600.0],["2023-03-02",10.3287,10.6849,10.2397,10.6453,22463300.0],["2023-03-03",10.8728,11.0806,10.7343,10.9916,29919900.0],["2023-03-06",11.0707,11.4071,10.952,10.952,32128800.0],["2023-03-07",10.9421,11.0806,10.7442,10.7541,24794000.0],["2023-03-08",10.7343,10.853,10.3386,10.4177,29901000.0],["2023-03-09",10.398,10.4771,9.834,9.8835,37505400.0],["2023-03-10",9.8538,9.9626,9.4185,9.5867,46525200.0],["2023-03-13",9.3394,9.4581,9.0129,9.1415,50015700.0],["2023-03-14",9.369,9.4581,8.9139,8.9733,45033700.0],["2023-03-15",8.627,8.7952,8.2808,8.6369,54438600.0],["2023-03-16",8.4588,9.0623,8.3995,8.9337,51497900.0],["2023-03-17",8.7952,8.8843,8.4588,8.4588,53049200.0],["2023-03-20",8.4885,8.7952,8.4292,8.5182,45019800.0],["2023-03-21",8.8546,9.1118,8.8546,9.0228,43641300.0],["2023-03-22",9.0525,9.3591,8.8744,8.8942,47728500.0],["2023-03-23",8.9535,9.4581,8.8942,9.1217,57700900.0],["2023-03-24",8.9832,9.1712,8.8645,9.1316,45523800.0],["2023-03-27",9.4284,9.6164,8.5875,8.6963,93540200.0],["2023-03-28",8.8447,9.3789,8.8447,9.2305,72930100.0],["2023-03-29",9.5669,9.8538,9.468,9.7846,55593500.0],["2023-03-30",10.0121,10.1902,9.9528,10.0517,46584200.0],["2023-03-31",10.1704,10.2397,9.9528,10.0418,37314300.0],["2023-04-03",9.8736,9.9626,9.7153,9.8637,39031900.0],["2023-04-04",9.9626,10.0121,9.4482,9.745,38016300.0],["2023-04-05",9.6757,9.7846,9.5075,9.557,25510600.0],["2023-04-06",9.6164,9.7747,9.4383,9.6263,28095400.0],["2023-04-10",9.4977,9.7846,9.4581,9.7648,24047400.0],["2023-04-11",9.8044,10.0319,9.6856,9.933,26263500.0],["2023-04-12",10.0814,10.1209,9.4977,9.5174,34149900.0],["2023-04-13",9.6164,9.745,9.5966,9.6658,21807900.0],["2023-04-14",9.7153,9.7648,9.4482,9.4977,21640200.0],["2023-04-17",9.5174,9.6955,9.4086,9.6461,24539000.0],["2023-04-18",9.6559,9.7549,9.557,9.7351,22055200.0],["2023-04-19",9.5966,9.745,9.4185,9.6955,25981000.0],["2023-04-20",9.5273,9.557,9.2009,9.2305,38877300.0],["2023-04-21",9.2009,9.28,8.9733,9.28,28720300.0],["2023-04-24",9.2206,9.3394,9.0426,9.1811,23084800.0],["2023-04-25",9.1712,9.1712,8.815,8.8645,27625300.0],["2023-04-26",8.9337,8.9832,8.6072,8.6666,33804600.0],["2023-04-27",8.815,8.8645,8.627,8.8051,25196300.0],["2023-04-28",8.7458,9.2009,8.7359,9.1118,34200500.0],["2023-05-01",9.1712,9.5273,9.1118,9.3888,43945100.0],["2023-05-02",9.28,9.4383,9.0722,9.3493,33396200.0],["2023-05-03",9.3591,9.5966,9.3097,9.3295,28997800.0],["2023-05-04",9.6757,9.7351,9.1118,9.2899,51862300.0],["2023-05-05",9.4383,9.9824,9.4284,9.9033,52156100.0],["2023-05-08",10.0418,10.5464,9.933,10.4969,44199800.0],["2023-05-09",10.3782,10.5958,10.2693,10.5365,26602000.0],["2023-05-10",10.6849,10.7739,10.2298,10.3782,29655000.0],["2023-05-11",10.2594,10.3782,10.0517,10.1308,25870000.0],["2023-05-12",10.1407,10.1506,9.5768,9.7252,29797400.0],["2023-05-15",9.7549,10.2693,9.7153,10.2001,27705900.0],["2023-05-16",10.1506,10.5266,9.9626,10.2496,30032700.0],["2023-05-17",10.299,11.0608,10.2891,10.9223,53763700.0],["2023-05-18",10.8531,11.1993,10.8531,11.1597,33835000.0],["2023-05-19",11.0509,11.1004,10.6948,10.8234,28822700.0],["2023-05-22",10.952,11.1597,10.7145,11.1004,24221100.0],["2023-05-23",11.0015,11.4071,10.9025,10.9223,31999100.0],["2023-05-24",10.7244,10.7442,10.2693,10.5562,34266800.0],["2023-05-25",10.8827,11.1004,10.7541,10.8827,40944700.0],["2023-05-26",11.0311,11.2488,11.0311,11.1597,30569800.0],["2023-05-30",11.3774,11.7138,11.0806,11.2587,32709100.0],["2023-05-31",11.2785,11.3279,10.8234,11.1103,32724100.0],["2023-06-01",11.1993,11.8028,11.0806,11.7237,39965900.0],["2023-06-02",11.9116,12.1491,11.7731,12.0502,36332300.0],["2023-06-05",12.0403,12.248,11.9512,12.1689,26125500.0],["2023-06-06",12.0996,12.7031,12.0699,12.6339,32243400.0],["2023-06-07",12.7328,13.0395,12.6734,12.8911,38518700.0],["2023-06-08",12.713,12.8317,12.5646,12.6141,31998400.0],["2023-06-09",12.7427,13.2473,12.713,12.9504,34064600.0],["2023-06-12",13.7914,14.939,13.6925,14.5631,126582800.0],["2023-06-13",14.8994,15.2061,14.5829,15.1765,68046100.0],["2023-06-14",15.3447,15.6118,15.0281,15.4337,59729300.0],["2023-06-15",15.2853,15.9877,15.2457,15.9481,64037400.0],["2023-06-16",16.1262,16.2252,15.5227,15.6316,51111900.0],["2023-06-20",15.8195,15.8888,15.5326,15.7305,37891000.0],["2023-06-21",15.7107,16.0075,15.2853,15.7206,37155600.0],["2023-06-22",15.5722,15.7899,15.4238,15.592,23564100.0],["2023-06-23",15.3249,15.8294,15.2655,15.6316,39855000.0],["2023-06-26",14.8203,14.8797,13.7518,14.4444,107033000.0],["2023-06-27",14.5928,15.7404,14.5433,15.7206,62431700.0],["2023-06-28",15.7701,17.3035,15.7107,17.1057,96977000.0],["2023-06-29",17.0661,17.5608,16.7,16.9771,60301600.0],["2023-06-30",17.6102,18.6787,17.4322,18.6293,115111200.0],["2023-07-03",18.3522,18.9854,18.2335,18.7579,44829000.0],["2023-07-05",18.7282,19.3416,18.5996,19.0052,55764800.0],["2023-07-06",18.6293,18.837,17.9565,18.6589,56532200.0],["2023-07-07",18.6194,19.2525,18.6194,18.837,44380200.0],["2023-07-10",18.8271,19.1833,18.7678,19.0942,39739700.0],["2023-07-11",19.1041,19.1734,18.4611,18.6985,43404900.0],["2023-07-12",18.9557,18.9557,17.9961,18.0258,55581800.0],["2023-07-13",18.1049,18.283,17.5311,17.5608,49645400.0],["2023-07-14",17.5509,17.7487,16.9177,17.0463,41398100.0],["2023-07-17",17.165,17.7883,17.1551,17.5212,35689400.0],["2023-07-18",17.6993,18.3819,17.6597,18.0554,39141300.0],["2023-07-19",18.2929,18.3028,17.6993,17.9565,35920000.0],["2023-07-20",17.8081,17.9664,17.4223,17.4618,32239300.0],["2023-07-21",17.4124,17.7092,17.3827,17.6894,27228300.0],["2023-07-24",17.6894,17.818,17.0364,17.6597,28805300.0],["2023-07-25",17.5212,17.5904,17.1551,17.264,26368800.0],["2023-07-26",17.3134,17.5509,17.1452,17.4618,23856600.0],["2023-07-27",18.4215,18.6095,17.8971,18.0258,50553800.0],["2023-07-28",18.1643,18.5204,18.1643,18.2929,24508400.0],["2023-07-31",18.56,18.6589,18.3028,18.6391,27014200.0],["2023-08-01",17.9664,18.2137,17.2936,17.7982,42573300.0],["2023-08-02",17.4322,17.7487,17.3629,17.5311,25360500.0],["2023-08-03",17.3827,17.7092,17.2046,17.3728,22112300.0],["2023-08-04",17.4322,17.4618,16.8979,16.9771,26799300.0],["2023-08-07",17.2046,17.8576,17.2046,17.8477,29955200.0],["2023-08-08",17.5707,17.7586,17.3233,17.729,21033700.0],["2023-08-09",17.7982,17.9367,17.076,17.0859,24718700.0],["2023-08-10",17.2739,17.5212,16.9968,17.1749,22120800.0],["2023-08-11",16.9375,16.9672,16.5022,16.611,26491300.0],["2023-08-14",16.423,16.6704,16.3043,16.6506,20464000.0],["2023-08-15",16.4725,16.6506,16.3142,16.4329,17912200.0],["2023-08-16",16.3043,16.4329,15.9877,16.0075,22550600.0],["2023-08-17",16.0867,16.1163,15.6316,15.6316,27220500.0],["2023-08-18",15.2754,15.6711,15.2259,15.4238,25707700.0],["2023-08-21",15.6019,15.681,15.3348,15.5425,18829000.0],["2023-08-22",15.6217,15.6909,15.2655,15.493,20250500.0],["2023-08-23",15.5326,16.2153,15.3249,16.0768,29806800.0],["2023-08-24",15.9976,16.1559,15.5326,15.5425,21392500.0],["2023-08-25",15.5524,15.8195,15.3842,15.7305,19060500.0],["2023-08-28",15.7503,15.9185,15.5128,15.5425,19018100.0],["2023-08-29",15.4238,15.9481,15.2655,15.869,17645000.0],["2023-08-30",15.9976,16.0669,15.6612,15.7008,18121700.0],["2023-08-31",15.681,15.869,15.5227,15.6513,21797600.0],["2023-09-01",15.6612,15.8888,15.4139,15.5623,16767300.0],["2023-09-05",15.404,15.404,14.7609,15.2061,31023200.0],["2023-09-06",14.9489,15.3249,14.8797,15.2655,19238600.0],["2023-09-07",15.0874,15.1962,14.8302,15.1369,18761400.0],["2023-09-08",15.0478,15.3545,14.9291,15.1369,13695000.0],["2023-09-11",15.3941,15.4337,14.7906,15.315,18092800.0],["2023-09-12",15.1567,15.4733,15.0676,15.2952,15495000.0],["2023-09-13",14.9984,15.1072,14.7609,14.8599,23991200.0],["2023-09-14",15.1864,15.6118,15.0973,15.4634,24656700.0],["2023-09-15",15.3743,15.4535,14.9489,15.0281,24302500.0],["2023-09-18",14.9786,15.0478,14.8203,14.8797,19251100.0],["2023-09-19",14.8994,15.4139,14.8401,14.9291,23552300.0],["2023-09-20",15.0775,15.1369,14.4839,14.4938,22637100.0],["2023-09-21",14.2959,14.5334,14.1179,14.2959,22663700.0],["2023-09-22",14.5037,14.5136,13.8606,13.9002,21291500.0],["2023-09-25",13.4055,13.9002,13.2374,13.7518,29506500.0],["2023-09-26",13.5243,13.8211,13.5045,13.6133,26210700.0],["2023-09-27",13.7419,14.0288,13.5737,13.831,25160200.0],["2023-09-28",13.5144,14.4839,13.4946,14.2861,45202200.0],["2023-09-29",14.4938,15.0775,13.0988,13.5737,91954900.0],["2023-10-02",13.3561,14.0189,13.2769,13.4946,38918600.0],["2023-10-03",13.2275,13.366,12.5151,12.6042,53693600.0],["2023-10-04",12.7031,13.089,12.6833,12.9504,35704600.0],["2023-10-05",13.1285,13.5045,12.9603,13.1582,24169100.0],["2023-10-06",12.9307,13.3264,12.8515,13.1186,26188700.0],["2023-10-09",12.525,12.624,12.1491,12.5547,37982300.0],["2023-10-10",12.6833,13.1483,12.6635,12.7625,26502400.0],["2023-10-11",12.7823,12.8713,12.3568,12.5151,25157700.0],["2023-10-12",12.5547,12.7823,12.2084,12.4657,28842100.0],["2023-10-13",12.248,12.3865,12.0205,12.1293,25958500.0],["2023-10-16",12.3371,12.3964,12.1095,12.2282,28778300.0],["2023-10-17",12.1392,12.525,12.0996,12.3667,22430900.0],["2023-10-18",12.1689,12.2084,11.5456,11.5654,37759500.0],["2023-10-19",11.4664,11.5951,11.2191,11.2686,36476100.0],["2023-10-20",11.1202,11.2686,10.9025,10.9124,33490700.0],["2023-10-23",10.8629,11.5159,10.7244,11.2587,41028400.0],["2023-10-24",11.3873,11.6049,11.2785,11.3279,23219100.0],["2023-10-25",11.1993,11.3477,11.1202,11.1499,22471300.0],["2023-10-26",11.5159,11.6148,10.8333,11.2488,38025200.0],["2023-10-27",11.4368,11.4565,10.8926,11.0113,25951000.0],["2023-10-30",11.2389,11.3774,11.0707,11.2785,28263900.0],["2023-10-31",11.3081,11.3576,10.9817,11.3378,25679000.0],["2023-11-01",11.3279,11.4467,11.0015,11.1795,26672000.0],["2023-11-02",11.4961,11.9116,11.4862,11.7731,30172100.0],["2023-11-03",12.06,12.6833,12.0304,12.4162,43517900.0],["2023-11-06",12.5151,12.6042,11.8919,12.1293,30665400.0],["2023-11-07",12.1194,12.436,12.0304,12.4261,22553000.0],["2023-11-08",12.4756,12.8317,12.3766,12.6536,30333400.0],["2023-11-09",12.6635,12.7823,12.1194,12.1788,22164800.0],["2023-11-10",12.1689,12.6734,12.0996,12.624,21955600.0],["2023-11-13",12.4954,12.6932,12.3173,12.6438,19364700.0],["2023-11-14",13.4352,13.9695,13.1879,13.7419,46888800.0],["2023-11-15",14.0387,14.4938,13.9991,14.4147,45858300.0],["2023-11-16",14.3355,14.6719,14.2564,14.6521,31253700.0],["2023-11-17",14.7609,14.85,14.4839,14.6323,25665200.0],["2023-11-20",14.5928,14.8401,14.3949,14.4147,23870500.0],["2023-11-21",14.1673,14.2069,13.732,14.0486,26656000.0],["2023-11-22",14.3454,14.6818,14.2564,14.3157,26064700.0],["2023-11-24",14.1179,14.3058,13.9695,14.2564,8927300.0],["2023-11-27",14.2267,14.5829,14.2069,14.4641,21496800.0],["2023-11-28",14.5235,14.6224,14.3256,14.474,18419200.0],["2023-11-29",14.6521,15.1369,14.6026,14.751,27451400.0],["2023-11-30",14.9291,15.0281,14.6719,14.8994,30451000.0],["2023-12-01",14.9588,15.6019,14.8698,15.592,31943600.0],["2023-12-04",15.5821,16.2351,15.5821,16.1757,36854500.0],["2023-12-05",16.0273,16.4428,15.9778,16.3241,27681700.0],["2023-12-06",16.6407,17.63,16.6209,17.2936,43374500.0],["2023-12-07",17.3629,17.8477,17.2442,17.7388,33502900.0],["2023-12-08",17.729,17.9466,17.6498,17.9169,32727000.0],["2023-12-11",17.818,17.8675,17.2739,17.442,34179200.0],["2023-12-12",17.4519,17.8576,17.4223,17.63,22240600.0],["2023-12-13",17.5608,18.1049,17.4322,18.0752,38465400.0],["2023-12-14",18.3028,19.025,18.283,18.5798,41074500.0],["2023-12-15",18.4809,18.748,18.3522,18.4116,36118100.0],["2023-12-18",18.3325,18.5204,18.0159,18.1643,26063300.0],["2023-12-19",18.2533,18.6589,18.2038,18.5105,27102200.0],["2023-12-20",18.4413,18.5996,17.8675,17.8774,34109700.0],["2023-12-21",18.3028,19.2921,18.1346,18.9854,63822500.0],["2023-12-22",18.9359,19.5296,18.5006,18.7282,38240400.0],["2023-12-26",18.5897,18.6589,18.1643,18.4116,26668600.0],["2023-12-27",18.2038,18.4116,18.006,18.3423,25594200.0],["2023-12-28",18.4215,18.56,18.3423,18.471,17540700.0],["2023-12-29",18.4413,18.6787,18.3325,18.3423,25436700.0],["2024-01-02",18.1148,18.1445,17.0265,17.1057,36400200.0],["2024-01-03",16.5813,16.7198,16.0867,16.1757,43978500.0],["2024-01-04",16.1757,16.9177,16.1262,16.6704,33978600.0],["2024-01-05",16.7198,17.3728,16.6704,17.1452,34785400.0],["2024-01-08",17.2244,17.3926,16.8583,17.165,26151600.0],["2024-01-09",16.8682,17.3728,16.8682,17.1947,21013000.0],["2024-01-10",17.076,17.6399,17.0067,17.5905,24717400.0],["2024-01-11",17.5509,17.5904,16.9771,17.3431,23338900.0],["2024-01-12",17.3431,17.3431,16.5615,16.7792,24801400.0],["2024-01-16",16.4725,16.9177,16.3538,16.8484,24477200.0],["2024-01-17",16.3933,16.799,16.3933,16.6803,15919000.0],["2024-01-18",16.9375,17.4618,16.6605,17.0958,31558400.0],["2024-01-19",17.0364,17.165,16.6407,17.1452,21539400.0],["2024-01-22",17.3134,17.3629,16.2153,16.4626,54155000.0],["2024-01-23",16.334,16.6011,16.0372,16.0768,40097200.0],["2024-01-24",16.3241,16.5714,15.8888,15.9086,35602600.0],["2024-01-25",16.1064,16.3241,16.0372,16.2944,40046700.0],["2024-01-26",16.3241,16.334,15.6415,15.6612,39896600.0],["2024-01-29",15.5326,16.3736,15.5227,16.3736,37138300.0],["2024-01-30",16.6308,17.0166,16.2153,16.2944,42567900.0],["2024-01-31",16.2252,16.9968,16.1757,16.4032,37512800.0],["2024-02-01",16.9078,17.0562,16.0471,16.6209,41876600.0],["2024-02-02",16.4527,16.4824,15.9679,16.2647,32332100.0],["2024-02-05",16.0372,16.0768,15.4733,15.6612,32575500.0],["2024-02-06",15.592,15.958,15.3941,15.7997,22660700.0],["2024-02-07",15.8294,15.8591,15.4436,15.5524,27082300.0],["2024-02-08",15.4733,15.6217,15.2556,15.5227,25545000.0],["2024-02-09",15.5128,15.5722,14.8005,15.1468,45686600.0],["2024-02-12",15.1666,15.4733,15.1171,15.3249,28026400.0],["2024-02-13",14.8698,15.0775,14.7412,14.9588,26733700.0],["2024-02-14",15.0973,15.1962,14.6818,15.1072,25927100.0],["2024-02-15",15.1962,15.4436,14.9786,15.0577,26700100.0],["2024-02-16",14.8599,14.9588,14.6125,14.6422,24237600.0],["2024-02-20",14.5928,14.6719,14.2861,14.6026,24917100.0],["2024-02-21",14.4641,14.5928,14.385,14.5532,18529500.0],["2024-02-22",15.3842,15.4436,14.939,15.0478,39773500.0],["2024-02-23",14.8797,15.2952,14.7906,15.0676,26825200.0],["2024-02-26",14.9885,15.0874,14.6125,14.6224,25467300.0],["2024-02-27",15.8393,16.0372,15.3249,15.7404,56116000.0],["2024-02-28",15.5524,15.9481,15.2655,15.3051,28772600.0],["2024-02-29",15.3545,15.7701,15.2754,15.6909,34166800.0],["2024-03-01",15.7305,15.9383,15.4832,15.8294,22562800.0],["2024-03-04",15.8888,16.2351,15.8492,15.8987,26876000.0],["2024-03-05",15.7503,15.9877,15.592,15.7206,26446500.0],["2024-03-06",15.9778,16.1559,15.7107,15.8393,21260400.0],["2024-03-07",15.9877,16.057,15.4436,15.493,26335600.0],["2024-03-08",15.7899,16.6011,15.5128,16.1955,44025100.0],["2024-03-11",16.1856,16.2054,15.8987,16.057,24125300.0],["2024-03-12",16.0669,16.0768,15.7404,16.0669,22403600.0],["2024-03-13",16.2252,16.7594,16.1757,16.4725,32798700.0],["2024-03-14",16.3637,16.4428,15.9679,16.0273,23985100.0],["2024-03-15",16.0174,16.2054,15.9086,16.0867,24012900.0],["2024-03-18",16.1856,16.4725,15.9481,16.0174,25799400.0],["2024-03-19",15.9383,16.0273,15.7206,15.9086,21516100.0],["2024-03-20",15.9086,16.6704,15.869,16.6704,29629800.0],["2024-03-21",16.888,17.0958,16.6902,16.8386,31116800.0],["2024-03-22",16.888,16.9968,16.7792,16.8979,18601300.0],["2024-03-25",17.1551,17.4816,16.9078,16.9276,41079600.0],["2024-03-26",17.264,17.4322,16.611,16.8484,65639200.0],["2024-03-27",16.4329,17.4915,15.9976,17.0067,112964400.0],["2024-03-28",16.8188,16.9474,16.1361,16.1658,60284300.0],["2024-04-01",16.3043,16.4923,15.8888,16.0867,33043900.0],["2024-04-02",15.6711,15.7107,15.2457,15.315,35824500.0],["2024-04-03",15.1864,15.4337,15.0874,15.1765,26613300.0],["2024-04-04",15.4238,15.6316,14.8203,14.8994,35613200.0],["2024-04-05",14.85,14.9984,14.6818,14.9588,29861000.0],["2024-04-08",15.0874,15.5128,15.0775,15.493,26731500.0],["2024-04-09",15.4535,15.5425,14.9885,15.3348,25736000.0],["2024-04-10",14.9885,15.1765,14.6323,14.7906,33185600.0],["2024-04-11",14.7214,14.8698,14.4345,14.8104,26083900.0],["2024-04-12",14.5532,14.5829,14.0783,14.2069,34056700.0],["2024-04-15",14.5037,14.6026,13.7716,13.9101,30780000.0],["2024-04-16",13.8705,13.9299,13.6529,13.7518,27095100.0],["2024-04-17",14.0387,14.1475,13.8606,13.9695,22639800.0],["2024-04-18",14.0585,14.4048,14.009,14.0288,23061100.0],["2024-04-19",13.9497,14.1574,13.9002,13.9695,29493400.0],["2024-04-22",14.197,14.2564,13.92,14.1278,24348300.0],["2024-04-23",14.2465,14.7807,14.1772,14.6323,25455300.0],["2024-04-24",14.6719,14.8896,14.6125,14.85,24536500.0],["2024-04-25",14.8994,15.038,14.6422,15.0182,29288000.0],["2024-04-26",15.0182,15.0676,14.751,14.9192,20459000.0],["2024-04-29",14.9192,15.1171,14.6917,14.9687,19562500.0],["2024-04-30",14.7906,14.9786,14.6125,14.662,22986100.0],["2024-05-01",14.474,14.6422,14.0585,14.3157,33933600.0],["2024-05-02",14.4542,14.5235,14.2069,14.3058,19596400.0],["2024-05-03",14.6026,14.7115,14.2168,14.2861,23570400.0],["2024-05-06",14.4345,14.5532,14.2861,14.4444,29357200.0],["2024-05-07",14.3751,14.4345,13.9695,13.9695,25935000.0],["2024-05-08",13.8705,14.1772,13.831,14.1475,23651400.0],["2024-05-09",14.1574,14.5433,14.1179,14.4048,24245800.0],["2024-05-10",14.474,14.474,14.1871,14.2762,16374000.0],["2024-05-13",14.3058,14.5334,14.296,14.4048,24898100.0],["2024-05-14",14.5235,14.6026,14.2564,14.3652,24220000.0],["2024-05-15",14.4542,14.8599,14.4246,14.7016,35205300.0],["2024-05-16",14.7807,14.9192,14.662,14.7412,29313600.0],["2024-05-17",14.8302,14.9588,14.7708,14.8401,22775900.0],["2024-05-20",15.2259,16.0669,15.1468,15.9185,53286300.0],["2024-05-21",15.7899,16.0273,15.681,16.0273,29685600.0],["2024-05-22",15.9679,16.0174,15.4238,15.4832,29002500.0],["2024-05-23",15.4832,15.5722,14.6125,14.6224,33957700.0],["2024-05-24",14.6521,14.9786,14.6422,14.9687,21930800.0],["2024-05-28",15.038,15.5326,15.0182,15.4832,27374300.0],["2024-05-29",15.0478,15.1369,14.5829,15.0577,37684800.0],["2024-05-30",15.0676,15.2853,14.9192,15.038,27430100.0],["2024-05-31",15.1369,15.2655,14.8005,14.9192,27997800.0],["2024-06-03",15.0478,15.869,15.038,15.8393,43854800.0],["2024-06-04",15.9976,16.7792,15.9679,16.7594,51622200.0],["2024-06-05",16.8188,16.8781,16.3835,16.7693,29171100.0],["2024-06-06",16.7099,16.888,16.3933,16.4428,23698600.0],["2024-06-07",16.2647,16.5714,16.2351,16.522,17319800.0],["2024-06-10",16.4131,16.6605,16.1856,16.3538,16632000.0],["2024-06-11",16.3142,16.3241,16.057,16.1658,13762600.0],["2024-06-12",16.5714,16.8484,16.522,16.5615,25555900.0],["2024-06-13",16.5022,16.522,16.0965,16.334,21689200.0],["2024-06-14",15.9976,16.057,14.8797,15.1765,56577700.0],["2024-06-17",15.0973,15.6118,14.8203,15.5227,25057400.0],["2024-06-18",15.9284,16.0965,15.6415,15.78,28003700.0],["2024-06-20",15.5821,15.9778,15.5326,15.8888,21089900.0],["2024-06-21",15.7701,15.9284,15.6019,15.8987,24785100.0],["2024-06-24",16.1163,16.3241,15.8294,16.2153,38154600.0],["2024-06-25",16.8386,17.818,16.4824,17.63,105894500.0],["2024-06-26",17.7092,18.3028,17.6003,18.1742,55127800.0],["2024-06-27",18.2929,18.4611,17.9367,18.4116,38085600.0],["2024-06-28",18.4314,18.7183,18.372,18.5204,34277000.0],["2024-07-01",18.4512,18.5402,17.2739,17.5212,41781100.0],["2024-07-02",17.4816,17.7982,17.3233,17.3728,24523800.0],["2024-07-03",17.3728,17.4025,17.1354,17.264,14095400.0],["2024-07-05",17.3431,17.353,16.8287,17.0265,25550000.0],["2024-07-08",17.1452,17.6894,17.1452,17.3728,29603500.0],["2024-07-09",17.3233,17.9169,17.3134,17.7092,26254200.0],["2024-07-10",17.9268,17.9763,17.541,17.5509,22307800.0],["2024-07-11",17.4915,17.9565,17.1255,17.9268,30702600.0],["2024-07-12",17.9565,18.372,17.9565,18.0357,22504500.0],["2024-07-15",18.1049,18.1445,17.6003,18.1247,25269100.0],["2024-07-16",18.2038,19.0349,18.1841,18.9755,28752600.0],["2024-07-17",18.4809,18.9162,18.2038,18.2038,30846600.0],["2024-07-18",18.2632,18.5006,17.907,18.0554,20659600.0],["2024-07-19",18.095,18.3028,17.9664,18.2335,13619900.0],["2024-07-22",18.2038,18.5402,18.006,18.2236,21676000.0],["2024-07-23",18.3127,19.2723,18.2632,18.8667,35636000.0],["2024-07-24",18.6688,18.8271,17.9862,17.9961,28171400.0],["2024-07-25",17.9664,17.9664,16.8979,16.9177,34773400.0],["2024-07-26",17.1947,17.3233,16.9375,17.0859,20816900.0],["2024-07-29",17.1551,17.353,16.8484,17.0661,16795900.0],["2024-07-30",17.1452,17.2145,16.888,16.9375,20316800.0],["2024-07-31",17.2442,17.3431,16.4725,16.4824,38380700.0],["2024-08-01",16.611,16.6803,15.315,15.592,41570900.0],["2024-08-02",14.9984,15.038,14.474,14.6422,44420000.0],["2024-08-05",13.7221,14.5532,13.6331,14.2465,35572300.0],["2024-08-06",14.296,14.8797,14.2861,14.385,32738600.0],["2024-08-07",14.6422,14.6818,13.8013,13.8606,29573300.0],["2024-08-08",13.9596,14.3949,13.9299,14.3355,24132100.0],["2024-08-09",14.3355,14.6917,14.3355,14.6125,26030000.0],["2024-08-12",14.6323,14.6917,14.3355,14.4444,19250800.0],["2024-08-13",14.6422,14.751,14.4048,14.7115,18842800.0],["2024-08-14",14.7412,14.9192,14.3751,14.6026,23097000.0],["2024-08-15",14.8994,15.6217,14.8797,15.5722,32425400.0],["2024-08-16",15.4832,15.5029,15.1468,15.2952,23514000.0],["2024-08-19",15.3249,15.5029,15.2556,15.4337,17931300.0],["2024-08-20",15.3644,15.3644,15.1171,15.1567,20241900.0],["2024-08-21",15.2457,15.4436,15.1369,15.3249,13809500.0],["2024-08-22",15.4931,15.5029,15.1567,15.2853,18683600.0],["2024-08-23",15.3545,16.5714,15.3051,16.4329,42378900.0],["2024-08-26",16.423,16.5319,16.2351,16.423,21673600.0],["2024-08-27",16.3736,17.1848,16.334,16.8583,30136600.0],["2024-08-28",16.7495,16.8386,16.3142,16.4527,24878400.0],["2024-08-29",16.611,16.6902,16.334,16.3637,22800000.0],["2024-08-30",16.4428,16.611,16.0768,16.3241,20664200.0],["2024-09-03",16.1262,16.611,16.0273,16.1658,23606100.0],["2024-09-04",16.057,16.3439,15.8195,15.9778,18999300.0],["2024-09-05",16.1262,16.4131,15.8987,15.9778,15078900.0],["2024-09-06",16.0372,16.2845,15.3348,15.5029,24505600.0],["2024-09-09",15.7107,16.0273,15.681,15.8591,21478400.0],["2024-09-10",15.958,15.9976,15.3249,15.9679,17919700.0],["2024-09-11",15.9383,16.3736,15.7107,16.3637,31864300.0],["2024-09-12",16.4626,16.987,16.4329,16.7396,27585200.0],["2024-09-13",16.8287,17.3035,16.8188,17.076,23340800.0],["2024-09-16",17.1848,17.7487,17.0859,17.6399,27539900.0],["2024-09-17",17.8477,17.9862,17.6795,17.8378,24716400.0],["2024-09-18",17.9367,18.5402,17.9367,18.1643,30907100.0],["2024-09-19",18.7282,18.7875,18.4215,18.56,25872300.0],["2024-09-20",18.5006,18.8865,18.3522,18.7974,36581200.0],["2024-09-23",18.7974,18.8172,18.5105,18.7678,27346800.0],["2024-09-24",18.7974,18.8073,18.1742,18.5303,32022100.0],["2024-09-25",18.471,18.4809,17.7982,17.8477,32886900.0],["2024-09-26",18.2335,18.6985,18.1841,18.4809,31889000.0],["2024-09-27",18.5996,18.6688,18.283,18.3423,34530800.0],["2024-09-30",18.471,18.5204,17.1452,18.283,68527300.0],["2024-10-01",18.5006,18.6194,17.4322,17.8279,45154300.0],["2024-10-02",17.5212,17.6696,17.2936,17.5212,29643700.0],["2024-10-03",17.2442,17.5113,16.9276,17.1551,31611000.0],["2024-10-04",17.4915,17.9565,17.3629,17.8279,31705200.0],["2024-10-07",17.7982,18.2236,17.6399,17.818,31436400.0],["2024-10-08",17.8873,18.7875,17.8774,18.6688,35723400.0],["2024-10-09",18.9458,20.232,18.8865,19.9847,70901700.0],["2024-10-10",19.6483,20.2815,19.5098,20.1726,38703100.0],["2024-10-11",20.2419,20.5881,20.1429,20.2122,28855400.0],["2024-10-14",20.1133,20.2122,19.7571,19.9945,27465900.0],["2024-10-15",20.5585,21.5676,20.5387,21.3203,46916700.0],["2024-10-16",21.34,21.439,21.063,21.1719,22859800.0],["2024-10-17",21.3895,21.5478,21.0037,21.1817,20065300.0],["2024-10-18",21.1323,21.1916,20.8256,21.0927,17996300.0],["2024-10-21",21.0235,21.1521,20.8058,21.0531,17595600.0],["2024-10-22",20.9443,21.3302,20.5585,21.2213,19644100.0],["2024-10-23",21.0531,21.1719,20.598,20.7761,15934800.0],["2024-10-24",20.8256,21.0235,20.3903,20.6871,15605400.0],["2024-10-25",20.7563,20.8355,20.5189,20.6871,16284000.0],["2024-10-28",21.4884,22.1513,21.3203,21.6863,32073400.0],["2024-10-29",21.2411,22.1117,21.2015,21.8644,27969800.0],["2024-10-30",21.6863,22.0623,21.4884,21.9238,23747300.0],["2024-10-31",22.2502,22.8043,21.6764,21.7655,32433300.0],["2024-11-01",21.7655,21.9139,21.5181,21.6665,23499000.0],["2024-11-04",21.5676,21.9732,21.3203,21.6764,16784900.0],["2024-11-05",21.7061,22.4283,21.7061,22.2107,17652300.0],["2024-11-06",23.3781,24.0805,23.2594,23.9717,48011000.0],["2024-11-07",23.576,23.9321,23.4276,23.4276,24617800.0],["2024-11-08",23.4473,24.1498,23.4177,23.8134,18979500.0],["2024-11-11",24.2388,24.4664,23.754,24.3377,20466800.0],["2024-11-12",23.9618,24.5158,23.9519,24.3279,18197400.0],["2024-11-13",24.318,24.5653,24.0607,24.2883,17563900.0],["2024-11-14",24.3081,24.7236,24.0014,24.0508,20945300.0],["2024-11-15",23.754,24.1498,23.665,24.0508,18241900.0],["2024-11-18",23.9618,24.3773,23.6947,24.2487,24142300.0],["2024-11-19",23.7441,24.9511,23.6056,24.8621,27670700.0],["2024-11-20",24.9116,25.1787,24.6247,24.8126,14496000.0],["2024-11-21",24.8621,25.3271,24.7335,25.0797,19109500.0],["2024-11-22",25.0797,25.3073,24.5851,24.6345,32540400.0],["2024-11-25",24.9313,25.1688,24.7829,24.9215,24680900.0],["2024-11-26",24.8126,25.5249,24.7038,25.0699,20993100.0],["2024-11-27",25.0797,25.2479,24.872,24.872,9131300.0],["2024-11-29",25.0006,25.3073,24.9907,25.1589,8047700.0],["2024-12-02",25.3963,26.3758,25.3568,25.7129,21179700.0],["2024-12-03",25.8119,26.2867,25.6536,25.8316,19172800.0],["2024-12-04",25.98,26.5044,25.98,26.4945,19191500.0],["2024-12-05",26.7023,26.8803,26.1383,26.168,21657700.0],["2024-12-06",26.2076,26.3659,25.614,26.3263,18633200.0],["2024-12-09",26.2768,26.3164,25.06,25.1193,19616000.0],["2024-12-10",25.6832,26.079,25.3667,25.5546,18652700.0],["2024-12-11",25.6536,26.3362,25.6536,26.3263,15172100.0],["2024-12-12",26.2175,26.4945,25.9009,25.9009,15743800.0],["2024-12-13",26.0097,26.1284,25.5052,25.6239,13799100.0],["2024-12-16",25.9998,26.1779,25.5744,25.6338,15710900.0],["2024-12-17",25.5942,25.7129,25.1292,25.4458,17328000.0],["2024-12-18",25.8316,25.9108,24.2883,24.5554,21896700.0],["2024-12-19",24.7335,25.1787,24.5059,24.9116,21381700.0],["2024-12-20",25.5052,26.8507,25.1688,26.5143,61015000.0],["2024-12-23",26.2373,26.2571,24.9907,25.4557,35169600.0],["2024-12-24",25.7228,25.7723,25.149,25.5151,10234900.0],["2024-12-26",25.2084,25.5546,25.0995,25.3864,12363700.0],["2024-12-27",25.1391,25.2677,24.6247,24.8126,14967400.0],["2024-12-30",24.2784,25.0797,24.0508,24.7829,15497600.0],["2024-12-31",24.595,25.1094,24.595,24.6543,10363500.0],["2025-01-02",24.8621,25.1292,24.3377,24.7434,26418700.0],["2025-01-03",24.7632,24.8324,23.6749,24.1201,20575500.0],["2025-01-06",24.3872,24.4762,23.8035,23.8728,20057300.0],["2025-01-07",23.8233,23.9123,23.0219,23.5858,23142500.0],["2025-01-08",23.2594,24.0113,23.1505,23.9222,18531000.0],["2025-01-10",23.2989,24.2586,23.0912,24.0113,20698600.0],["2025-01-13",23.477,23.9222,23.3088,23.6353,16174100.0],["2025-01-14",23.8233,24.3279,23.576,24.2487,16470100.0],["2025-01-15",24.9511,25.0105,24.407,24.6741,27603600.0],["2025-01-16",24.6444,24.8423,24.3278,24.7829,14694700.0],["2025-01-17",24.9313,25.8316,24.9017,25.5744,21345400.0],["2025-01-21",26.1581,26.4846,25.2578,25.3271,30257400.0],["2025-01-22",25.5942,25.6437,24.8423,24.9808,16706300.0],["2025-01-23",24.9808,25.3765,24.684,25.337,15381900.0],["2025-01-24",25.2479,25.4656,25.0797,25.149,17631700.0],["2025-01-27",24.7434,25.5942,24.6148,25.4062,17600300.0],["2025-01-28",25.5151,27.5234,25.4854,27.4739,37778500.0],["2025-01-29",27.4739,27.8202,27.0782,27.6125,39258100.0],["2025-01-30",27.8598,28.1962,27.7114,28.1863,19956000.0],["2025-01-31",28.2258,28.4138,27.3058,27.375,18005900.0],["2025-02-03",26.2373,27.2365,25.9899,26.7616,18261600.0],["2025-02-04",26.8902,27.0485,26.3263,26.8012,18287100.0],["2025-02-05",26.9991,27.2959,26.4549,26.9001,13072200.0],["2025-02-06",26.9892,27.2761,26.6528,27.1475,14071200.0],["2025-02-07",27.2464,27.5234,26.3857,26.4648,15149200.0],["2025-02-10",26.4648,26.6429,25.7327,25.8218,14713100.0],["2025-02-11",25.5249,25.5744,25.06,25.337,14040800.0],["2025-02-12",24.9313,25.6239,24.7928,25.614,13942600.0],["2025-02-13",25.7129,26.0592,25.1094,25.5843,14560100.0],["2025-02-14",25.703,25.9702,25.2084,25.9504,12164800.0],["2025-02-18",25.8712,26.1087,25.1094,25.4557,22472200.0],["2025-02-19",25.2578,25.8218,24.9313,25.8119,13325400.0],["2025-02-20",25.3172,25.4062,23.1703,24.2982,52245800.0],["2025-02-21",24.4367,24.4367,22.5767,22.9725,31226400.0],["2025-02-24",23.4671,23.7936,23.012,23.3781,21830700.0],["2025-02-25",23.8233,23.853,23.0615,23.4869,19622200.0],["2025-02-26",23.8233,24.3377,23.5661,23.8629,12983300.0],["2025-02-27",24.1498,24.3081,22.9823,23.2495,18890600.0],["2025-02-28",23.2989,23.6947,23.0318,23.6749,16216900.0],["2025-03-03",23.5661,24.2091,22.7746,23.012,18349000.0],["2025-03-04",22.2898,22.4085,21.2114,21.6764,44502500.0],["2025-03-05",21.8149,22.1315,21.4983,22.1018,28569300.0],["2025-03-06",21.3302,21.6368,20.5783,20.6475,26983500.0],["2025-03-07",20.6376,20.6376,19.6186,20.42,34604900.0],["2025-03-10",19.7472,19.7868,18.4611,18.8766,41514100.0],["2025-03-11",18.6886,18.9953,17.9664,18.8964,46610200.0],["2025-03-12",19.2328,19.7373,19.0151,19.2921,30901500.0],["2025-03-13",19.3119,19.579,18.5798,18.9162,28369700.0],["2025-03-14",19.2031,19.7274,19.0448,19.7076,22467900.0],["2025-03-17",20.0539,20.7959,20.0341,20.6673,27688100.0],["2025-03-18",20.3705,20.5189,19.6483,19.9055,26922300.0],["2025-03-19",20.0836,21.1422,20.0539,20.8256,31084000.0],["2025-03-20",20.5189,21.3302,20.509,20.974,29910600.0],["2025-03-21",20.1726,21.3005,19.6087,20.7168,59554700.0],["2025-03-24",21.3005,21.5181,20.8256,21.2114,21696800.0],["2025-03-25",21.34,21.5478,20.8256,21.0333,18816800.0],["2025-03-26",20.9443,21.162,20.5288,20.7069,15994700.0],["2025-03-27",20.5288,20.9443,20.3111,20.5585,14326900.0],["2025-03-28",20.4793,20.4793,19.4504,19.6582,18880900.0],["2025-03-31",18.9557,19.4702,18.5699,19.3218,25028400.0],["2025-04-01",19.391,19.4603,18.6589,19.1833,20870100.0],["2025-04-02",18.8271,19.8362,18.8271,19.8066,20897000.0],["2025-04-03",18.2137,18.2533,17.0661,17.0958,46293300.0],["2025-04-04",16.3142,16.5615,15.4436,16.3241,39839300.0],["2025-04-07",15.1666,17.264,14.9093,16.2548,41421800.0],["2025-04-08",17.5904,17.8081,16.1658,16.5121,42041100.0],["2025-04-09",16.5912,19.767,16.4329,19.4009,66939000.0],["2025-04-10",18.1247,18.4017,16.8979,17.4124,47116900.0],["2025-04-11",17.3332,17.63,16.9177,17.4519,18749000.0],["2025-04-14",18.0851,18.1841,17.2343,17.63,21774700.0],["2025-04-15",17.729,17.8378,17.4025,17.8081,22760900.0],["2025-04-16",17.6597,18.0554,17.3332,17.6795,21109300.0],["2025-04-17",17.6993,18.0258,17.5014,17.7982,17701900.0],["2025-04-21",17.4025,17.6498,16.8682,17.0562,18735400.0],["2025-04-22",17.3629,17.7982,17.2838,17.7883,18510400.0],["2025-04-23",18.6787,19.3119,18.2038,18.283,21605300.0],["2025-04-24",18.2335,18.5996,18.1148,18.5006,17254700.0],["2025-04-25",18.5006,18.6787,18.1939,18.4017,14859300.0],["2025-04-28",18.6392,19.1239,18.5303,18.6589,18025400.0],["2025-04-29",18.9656,19.0151,18.1148,18.5105,30363300.0],["2025-04-30",17.6003,18.1544,17.1452,18.1445,31787800.0],["2025-05-01",18.4809,18.5996,18.3127,18.4314,20649000.0],["2025-05-02",18.837,19.4306,18.8172,19.3614,27621700.0],["2025-05-05",18.9162,19.678,18.8568,19.3515,16771300.0],["2025-05-06",19.0151,19.5098,19.0151,19.3218,15400400.0],["2025-05-07",19.4999,19.7967,19.2328,19.4801,23037000.0],["2025-05-08",19.767,20.2815,19.6878,20.0341,30449300.0],["2025-05-09",20.0143,20.1528,19.7076,19.9748,17379300.0],["2025-05-12",21.3598,22.1216,21.3203,21.8941,43025800.0],["2025-05-13",21.9831,22.5371,21.7457,22.4976,27784500.0],["2025-05-14",22.4778,22.9823,22.458,22.7449,28264100.0],["2025-05-15",22.5075,22.8636,22.2601,22.7548,25853400.0],["2025-05-16",23.012,23.2099,22.8043,23.1406,18741000.0],["2025-05-19",22.735,23.1604,22.5075,23.1406,19197100.0],["2025-05-20",22.7251,22.8438,22.3591,22.6559,18785200.0],["2025-05-21",22.2898,22.3591,21.6072,21.805,22318800.0],["2025-05-22",21.8149,22.2997,21.7951,22.1909,15231000.0],["2025-05-23",21.4983,22.0623,21.3895,22.0128,15876600.0],["2025-05-27",22.3492,23.4177,22.3492,23.3484,27592600.0],["2025-05-28",23.1901,23.2,22.7152,22.7548,18060800.0],["2025-05-29",22.8043,23.0912,22.6757,22.9131,14925700.0],["2025-05-30",22.8043,23.0912,22.6559,22.9725,22350600.0],["2025-06-02",22.8241,23.3385,22.6559,23.289,19914900.0],["2025-06-03",23.3583,23.7738,23.2297,23.6749,21199700.0],["2025-06-04",23.665,23.754,23.3385,23.576,21135600.0],["2025-06-05",23.5166,24.1399,23.4276,23.7639,23975700.0],["2025-06-06",24.031,24.0607,23.7441,24.0212,16655100.0],["2025-06-09",24.1992,24.3971,23.9024,23.9519,17924500.0],["2025-06-10",24.0014,24.2586,23.8629,24.2487,14021800.0],["2025-06-11",24.3476,24.3674,23.5265,23.6155,21334500.0],["2025-06-12",23.3286,23.4869,22.9922,23.3187,22811700.0],["2025-06-13",22.0425,22.5866,21.8743,22.1711,36875900.0],["2025-06-16",22.8636,23.5957,22.646,23.5858,32993500.0],["2025-06-17",23.388,23.6947,22.9527,23.0318,25124100.0],["2025-06-18",22.9428,23.5562,22.9428,23.3583,19275500.0],["2025-06-20",23.5265,23.6452,23.3781,23.5166,23641100.0],["2025-06-23",23.1011,23.8431,22.3393,23.7837,43972100.0],["2025-06-24",24.8027,26.2472,24.684,25.426,70082400.0],["2025-06-25",25.5052,25.5249,24.961,25.2084,27543700.0],["2025-06-26",25.4359,25.9899,25.2578,25.891,29096500.0],["2025-06-27",26.079,27.0584,25.9306,26.9694,46846200.0],["2025-06-30",27.0683,27.8796,26.8902,27.8202,32239400.0],["2025-07-01",27.7806,28.5226,27.7707,28.3347,35589200.0],["2025-07-02",28.3248,29.4032,28.3149,29.3339,33758000.0],["2025-07-03",29.4724,29.9176,29.3438,29.6406,20052800.0],["2025-07-07",29.4625,30.1353,28.6513,28.9975,45731600.0],["2025-07-08",29.3042,29.4229,28.493,28.5325,26835500.0],["2025-07-09",28.8887,28.9777,28.4237,28.5226,23875300.0],["2025-07-10",28.7502,29.0965,28.6315,28.7898,22868400.0],["2025-07-11",28.7502,28.8788,28.3446,28.3545,14579200.0],["2025-07-14",28.3545,29.0668,28.2852,29.0074,16150000.0],["2025-07-15",28.9184,28.9777,28.305,28.6612,18347500.0],["2025-07-16",28.958,29.1954,28.5226,28.7304,17907800.0],["2025-07-17",29.0371,29.1954,28.5721,29.136,18769900.0],["2025-07-18",29.235,29.324,28.9481,29.235,17147500.0],["2025-07-21",29.4032,29.9077,29.3438,29.4724,17523800.0],["2025-07-22",29.6406,29.7494,28.9382,29.5713,12900600.0],["2025-07-23",29.977,30.6794,29.9671,30.4123,22087400.0],["2025-07-24",30.1254,30.1946,29.4229,29.4625,16342100.0],["2025-07-25",29.5812,29.6406,29.0668,29.4328,13068100.0],["2025-07-28",29.512,29.5615,29.1657,29.4131,15433000.0],["2025-07-29",29.2053,29.5713,28.6908,29.3834,22569600.0],["2025-07-30",29.6208,30.1056,29.3537,29.8187,25730700.0],["2025-07-31",30.3134,30.5904,29.3933,29.4526,23139600.0],["2025-08-01",28.7304,28.8788,27.7707,28.7601,26986600.0],["2025-08-04",29.1459,29.5516,29.047,29.4032,15609400.0],["2025-08-05",29.6604,29.6802,28.6216,28.9678,12020000.0],["2025-08-06",29.1162,29.1459,28.77,28.9283,11524300.0],["2025-08-07",29.2943,29.3933,28.3347,28.7007,15559200.0],["2025-08-08",28.7898,28.8293,28.0181,28.0676,18063000.0],["2025-08-11",27.8994,28.5424,27.8202,28.305,13503900.0],["2025-08-12",28.6809,29.3339,28.5523,29.324,14826800.0],["2025-08-13",29.4032,30.3331,29.3834,30.3134,22097800.0],["2025-08-14",29.9275,29.977,29.5318,29.9275,15950600.0],["2025-08-15",29.9473,29.9671,29.2647,29.4427,10998200.0],["2025-08-18",29.2844,29.7989,28.9283,29.6505,18898100.0],["2025-08-19",29.601,29.601,29.0866,29.2548,13672900.0],["2025-08-20",28.9876,29.0668,28.3446,28.9481,12257300.0],["2025-08-21",28.7898,29.1657,28.5721,28.958,10453200.0],["2025-08-22",29.1855,31.0455,29.0767,30.9663,27206100.0],["2025-08-25",30.7783,31.0455,30.6398,30.9168,15569700.0],["2025-08-26",30.8575,31.5698,30.7783,31.5302,17354700.0],["2025-08-27",31.4313,32.0546,31.4313,31.9952,21174600.0],["2025-08-28",32.1139,32.4206,31.9359,32.1436,13455100.0],["2025-08-29",31.9458,32.2722,31.4115,31.55,14832500.0],["2025-09-02",30.3727,30.8674,30.2144,30.8278,15255600.0],["2025-09-03",30.8872,31.4115,30.6695,30.996,12020500.0],["2025-09-04",31.0751,31.5797,30.8476,31.4214,10765900.0],["2025-09-05",31.6589,31.8963,31.0257,31.2334,12091700.0],["2025-09-08",31.3621,31.7479,31.1642,31.2235,20390300.0],["2025-09-09",31.1246,31.7281,30.7487,31.2334,13089300.0],["2025-09-10",31.2334,31.5401,30.2342,31.0257,19089800.0],["2025-09-11",31.1741,32.4503,31.1543,32.1238,22241400.0],["2025-09-12",32.0546,32.0744,31.1741,31.1741,13004100.0],["2025-09-15",31.184,31.2038,30.3826,30.907,25356700.0],["2025-09-16",30.9168,30.9168,30.2243,30.8674,19976900.0],["2025-09-17",31.0554,31.2433,30.4321,30.8575,18048300.0],["2025-09-18",31.0257,31.2532,30.7091,31.1147,15543800.0],["2025-09-19",31.273,31.3818,29.9572,30.1946,33360000.0],["2025-09-22",30.2441,30.5607,30.0363,30.3826,17155200.0],["2025-09-23",30.9762,31.3324,30.2738,30.3826,21772600.0],["2025-09-24",30.3826,30.5211,29.8583,30.0462,15228900.0],["2025-09-25",29.7494,30.4024,29.601,30.1551,24816900.0],["2025-09-26",30.2243,30.4222,29.9176,30.2936,22456400.0],["2025-09-29",31.8666,32.1535,28.5128,29.0866,102357500.0],["2025-09-30",29.4625,29.8286,28.2852,28.6018,38967500.0],["2025-10-01",28.5721,28.7997,28.0181,28.0577,29096900.0],["2025-10-02",28.1962,28.6908,28.0379,28.5424,20949000.0],["2025-10-03",28.6908,28.9283,28.1665,28.2654,23869100.0],["2025-10-06",28.3545,28.8392,27.7213,28.7799,21702900.0],["2025-10-07",28.7106,28.7205,27.6421,28.4039,24053600.0],["2025-10-08",28.4831,28.9481,28.1665,28.6117,15208900.0],["2025-10-09",28.859,28.9184,28.0082,28.1467,13514400.0],["2025-10-10",28.0972,28.4831,27.3157,27.3948,17265700.0],["2025-10-13",27.9093,28.216,27.5729,27.7905,13933500.0],["2025-10-14",27.3453,28.958,27.1771,28.6513,18603400.0],["2025-10-15",28.8194,29.0866,28.4237,28.5325,13077100.0],["2025-10-16",28.6414,28.8096,27.7312,27.9093,18101200.0],["2025-10-17",27.6817,28.2654,27.4245,28.0082,16897400.0],["2025-10-20",28.1467,28.7502,28.1071,28.5523,15392300.0],["2025-10-21",28.6809,29.7,28.5029,29.6505,19411400.0],["2025-10-22",29.6802,30.0462,29.3141,29.6802,19819600.0],["2025-10-23",29.4427,29.7791,28.9382,29.1261,19081400.0],["2025-10-24",29.5713,29.8286,29.0569,29.0866,19776100.0],["2025-10-27",29.3834,29.5713,28.7403,29.1064,19687500.0],["2025-10-28",28.0676,28.1863,27.4838,27.563,36340400.0],["2025-10-29",27.5036,28.1071,27.3651,27.5729,32133800.0],["2025-10-30",27.3255,28.6216,27.2563,28.028,23362400.0],["2025-10-31",27.9488,28.671,27.7213,28.5226,44832700.0],["2025-11-03",28.5029,28.6513,27.8301,28.4039,21219900.0],["2025-11-04",26.7122,27.0188,25.6338,25.8316,39919000.0],["2025-11-05",26.2472,26.9892,26.2274,26.6132,21405900.0],["2025-11-06",26.3956,26.7418,26.0097,26.0889,16602400.0],["2025-11-07",25.8514,26.8408,25.7327,26.445,18927700.0],["2025-11-10",26.8012,27.1376,26.3857,26.6033,21167200.0],["2025-11-11",26.4549,26.9001,26.4055,26.5044,16090300.0],["2025-11-12",26.633,27.5234,26.5934,26.8408,17427300.0],["2025-11-13",26.821,27.1178,25.6931,25.8613,18128500.0],["2025-11-14",25.4458,25.891,25.0204,25.7426,14243700.0],["2025-11-17",25.6635,25.7822,24.8522,25.0896,16530000.0],["2025-11-18",25.1094,25.7327,25.0303,25.4854,17925300.0],["2025-11-19",25.8218,26.1087,25.5744,25.802,12727100.0],["2025-11-20",26.079,26.3461,25.0204,25.0501,21939900.0],["2025-11-21",25.5151,26.5341,25.3073,26.2768,18027600.0],["2025-11-24",26.445,26.5736,24.3377,24.496,42975800.0],["2025-11-25",24.4268,26.079,24.3872,25.4458,32096800.0],["2025-11-26",25.6536,25.6734,25.1589,25.1589,30084200.0],["2025-11-28",25.3963,25.7327,25.238,25.5052,12260700.0],["2025-12-01",25.3667,25.703,25.1391,25.6536,17335300.0],["2025-12-02",25.8415,25.8712,25.1391,25.5645,17932900.0],["2025-12-03",25.5546,25.8712,25.2578,25.7624,20048800.0],["2025-12-04",25.7228,25.7921,25.3271,25.5447,15680500.0],["2025-12-05",25.6536,25.7624,25.3864,25.5942,10879900.0],["2025-12-08",25.6536,25.8712,25.2776,25.7327,15756300.0],["2025-12-09",25.4062,25.5843,25.0006,25.238,17038500.0],["2025-12-10",25.5151,26.2768,25.2776,25.9998,17622000.0],["2025-12-11",26.0889,27.7905,26.0889,27.5432,24096700.0],["2025-12-12",27.7609,27.8598,27.3157,27.3255,16421300.0],["2025-12-15",27.8103,28.5029,27.6223,28.2951,21363700.0],["2025-12-16",28.3644,28.7304,27.8697,27.8994,22716600.0],["2025-12-17",27.9587,28.5919,27.7114,27.7312,18753700.0],["2025-12-18",28.0873,28.2061,27.6817,28.0379,22533800.0],["2025-12-19",28.2456,31.1543,27.6619,30.7882,84281000.0],["2025-12-22",30.9168,32.015,30.6893,31.8567,29981700.0],["2025-12-23",32.1733,32.5394,30.9861,31.3225,24490100.0],["2025-12-24",31.1444,31.2829,30.7882,30.9168,7559200.0],["2025-12-26",30.9168,31.1147,30.2837,30.3727,10287000.0],["2025-12-29",30.1155,30.3925,29.9473,30.3925,14914700.0],["2025-12-30",30.3925,30.6794,30.3727,30.4914,9327600.0],["2025-12-31",30.4914,30.5706,30.2045,30.2144,8289900.0],["2026-01-02",30.3628,30.8872,30.0462,30.5904,15892000.0],["2026-01-05",30.1847,31.4511,30.0858,31.1543,21182300.0],["2026-01-06",31.2631,32.4503,31.1345,31.9557,23312500.0],["2026-01-07",31.1444,31.8468,31.1444,31.7677,18236300.0],["2026-01-08",31.7479,32.1238,31.1543,31.3522,20601600.0],["2026-01-09",31.4313,31.8369,31.0158,31.7875,14978600.0],["2026-01-12",31.5599,31.6589,31.0652,31.273,14816100.0],["2026-01-13",30.9564,31.1939,29.9869,30.6596,19716400.0],["2026-01-14",30.4123,30.4321,29.2745,29.8583,23791600.0],["2026-01-15",30.1353,30.2342,29.0569,29.1261,19752000.0],["2026-01-16",29.1261,29.1756,28.493,28.6117,16310400.0],["2026-01-20",27.6421,28.3841,27.4641,27.7213,20008700.0],["2026-01-21",28.028,28.2258,27.7312,27.9488,15394100.0],["2026-01-22",28.5622,28.6612,28.1071,28.1863,16454800.0],["2026-01-23",28.0478,28.5622,27.8895,28.2456,18889900.0],["2026-01-26",28.1071,28.582,28.0181,28.3644,15455200.0],["2026-01-27",28.3644,28.4138,28.0379,28.3841,10045400.0],["2026-01-28",28.4435,28.9975,28.3149,28.4138,19948900.0],["2026-01-29",28.9777,31.1048,28.9184,30.8179,40745500.0],["2026-01-30",30.6695,30.6695,29.2647,29.7,22778800.0],["2026-02-02",29.8583,32.3415,29.7989,32.1041,30352500.0],["2026-02-03",31.5896,32.7966,31.3027,31.5995,29019700.0],["2026-02-04",32.0843,32.0843,30.808,31.7479,23860000.0],["2026-02-05",31.5006,32.2623,30.9168,31.1147,17165700.0],["2026-02-06",31.4709,33.6672,31.3917,33.6276,27375400.0],["2026-02-09",33.1132,33.2616,32.4305,32.4602,18347600.0],["2026-02-10",32.203,33.2913,32.1535,32.9945,21443400.0],["2026-02-11",32.9252,33.2022,32.1931,32.7372,18968700.0],["2026-02-12",32.9747,33.3902,31.7677,32.2525,21246400.0],["2026-02-13",32.0636,32.1829,31.1691,31.5766,18274800.0],["2026-02-17",32.4015,33.0078,31.9344,32.4811,21158200.0],["2026-02-18",31.9642,32.9681,31.6462,32.3419,17421100.0],["2026-02-19",32.004,32.491,31.2784,31.3579,23590700.0],["2026-02-20",31.3579,32.163,31.2088,31.7953,18134900.0],["2026-02-23",31.7257,32.1729,29.7776,30.2348,24145900.0],["2026-02-24",30.1354,31.4474,29.8969,31.4176,15667800.0],["2026-02-25",31.5865,31.7456,31.0001,31.507,13818900.0],["2026-02-26",32.004,32.7892,31.8251,32.5009,15711500.0],["2026-02-27",31.189,31.7654,31.0299,31.3579,19943500.0],["2026-03-02",28.6744,29.5689,27.7302,28.9626,38114600.0],["2026-03-03",27.5115,28.6545,26.945,28.3563,30039700.0],["2026-03-04",28.4259,28.7738,27.7103,27.8395,21974000.0],["2026-03-05",27.5413,28.237,26.5474,26.9947,34668300.0],["2026-03-06",25.6827,25.8119,25.2851,25.633,36028000.0],["2026-03-09",24.321,26.2293,23.3271,26.2293,56154000.0],["2026-03-10",25.7423,26.7959,25.1261,26.0504,35613600.0],["2026-03-11",25.8517,26.3884,25.3547,25.8119,23368300.0],["2026-03-12",24.9373,25.0863,23.7247,23.7744,38826500.0],["2026-03-13",23.9433,24.6788,23.6352,23.844,23093200.0],["2026-03-16",24.2813,24.9373,24.2614,24.5695,24107700.0],["2026-03-17",25.136,25.2553,24.7584,24.9373,21006500.0],["2026-03-18",24.5894,24.8876,24.0129,24.0129,26305600.0],["2026-03-19",23.8738,24.8876,23.8141,24.7882,30118800.0],["2026-03-20",24.4204,24.6093,23.7644,23.9732,48721700.0],["2026-03-23",25.4939,26.0604,25.2156,25.2951,34796900.0],["2026-03-24",24.6093,25.5336,24.5596,25.3149,24791300.0],["2026-03-25",26.0604,26.2293,25.3646,25.5734,24569000.0],["2026-03-26",25.2354,25.7225,25.0068,25.1261,22463500.0],["2026-03-27",24.4204,25.305,23.516,24.0427,43089900.0],["2026-03-30",24.2415,24.6888,23.6452,23.8141,26741400.0],["2026-03-31",24.5894,25.7721,24.3509,25.7225,41039100.0],["2026-04-01",26.3287,26.5772,25.8715,26.4182,27439500.0],["2026-04-02",25.1857,25.9014,24.7882,25.4839,26943800.0],["2026-04-06",25.5435,25.8218,25.1261,25.8119,16505100.0],["2026-04-07",25.305,25.3249,24.5894,25.0466,25395300.0],["2026-04-08",28.1078,28.8135,27.432,27.8594,52285400.0],["2026-04-09",27.6506,27.9488,26.7362,27.6805,25712600.0],["2026-04-10",28.1476,28.3364,27.273,27.8097,19468100.0],["2026-04-13",26.935,27.6308,26.6667,27.5811,20060100.0],["2026-04-14",28.078,28.7539,27.8693,28.5153,20048700.0],["2026-04-15",28.565,28.9527,28.0979,28.6446,20614900.0],["2026-04-16",28.7241,28.9527,26.9947,27.1437,32073600.0],["2026-04-17",28.8831,29.9764,28.7738,29.0421,37524000.0],["2026-04-20",28.5849,28.8831,28.3265,28.8334,19133300.0],["2026-04-21",28.7539,28.7837,27.0444,27.1934,29166000.0],["2026-04-22",27.2531,27.5314,26.5474,26.776,17360200.0],["2026-04-23",26.6269,27.1636,26.0206,26.4878,21057000.0],["2026-04-24",26.5872,27.1338,26.3685,27.0046,17360500.0],["2026-04-27",26.5673,26.8853,26.289,26.607,18879800.0],["2026-04-28",26.0803,26.4579,25.961,26.1399,15692200.0],["2026-04-29",25.8517,25.8616,25.1857,25.4243,26210400.0],["2026-04-30",26.3287,27.2034,26.0206,26.3486,28026900.0],["2026-05-01",26.4679,27.1437,25.9212,26.4977,21981200.0],["2026-05-04",25.961,26.607,25.0963,25.5137,31850900.0],["2026-05-05",25.5833,26.13,25.5137,25.6131,80404400.0],["2026-05-06",27.1338,27.4519,26.6269,27.3525,50805300.0],["2026-05-07",27.4519,27.8792,26.5872,26.8356,26335100.0],["2026-05-08",27.0344,27.1239,26.0902,26.2194,29526400.0],["2026-05-11",25.7026,25.8517,24.8379,25.2851,37239600.0],["2026-05-12",25.2354,25.305,24.5894,24.6987,30772000.0],["2026-05-13",24.5795,25.0466,24.2614,24.8776,23074100.0],["2026-05-14",25.5932,25.8815,25.0367,25.0466,22758000.0],["2026-05-15",24.7186,24.987,24.4304,24.49,22806400.0],["2026-05-18",24.88,25.33,24.65,24.91,27417400.0],["2026-05-19",24.65,24.71,23.67,23.89,29209200.0],["2026-05-20",24.0,26.34,23.45,26.03,49192600.0],["2026-05-21",25.44,26.49,24.91,26.18,34181800.0],["2026-05-22",26.3,26.5,25.82,25.98,17155700.0],["2026-05-26",26.82,27.09,26.5,26.71,24977700.0],["2026-05-27",27.48,28.29,27.36,27.98,32843600.0],["2026-05-28",27.34,28.28,27.24,27.94,20159100.0],["2026-05-29",28.08,28.4,27.76,28.06,36961200.0],["2026-06-01",27.51,28.09,27.02,27.51,23438100.0],["2026-06-02",27.4,27.66,27.1,27.64,18117200.0],["2026-06-03",27.25,27.81,27.01,27.17,18208900.0],["2026-06-04",27.64,27.95,27.12,27.85,17917500.0],["2026-06-05",27.64,28.09,27.02,27.41,15915100.0],["2026-06-08",27.18,27.39,26.94,27.01,15924000.0],["2026-06-09",27.53,28.21,26.8,27.73,30368000.0],["2026-06-10",27.3,27.45,25.77,25.99,24295100.0],["2026-06-11",25.67,28.17,25.65,28.12,30013300.0],["2026-06-12",28.74,29.2,27.93,29.18,29553300.0],["2026-06-15",30.41,31.15,29.99,30.12,37900600.0],["2026-06-16",30.51,31.05,30.22,30.9,24486200.0],["2026-06-17",31.09,31.6,29.86,29.91,24845400.0],["2026-06-18",31.18,31.3,30.68,30.87,31480600.0],["2026-06-22",30.76,30.99,29.87,30.19,31566300.0],["2026-06-23",27.4,28.89,27.0,28.72,40341600.0],["2026-06-24",29.31,30.0,28.79,28.91,31566200.0],["2026-06-25",29.31,29.89,28.13,28.46,29373500.0],["2026-06-26",28.2,29.13,28.13,29.07,32186400.0],["2026-06-29",29.19,29.64,29.03,29.19,19283500.0],["2026-06-30",28.94,29.12,28.26,28.57,17824900.0],["2026-07-01",28.6,29.43,28.48,28.52,18553900.0],["2026-07-02",28.91,29.15,27.46,27.91,19178700.0],["2026-07-06",28,28.26,27.385,27.51,15018425.092523],["2026-07-07",27.34,27.57,26.46,26.68,18236620.31048],["2026-07-08",26.1,26.11,25.27,25.64,27582682.134029],["2026-07-09",25.97,27.04,25.81,26.72,16750123.665354],["2026-07-10",26.87,27.18,26.395,26.83,12441421.55452],["2026-07-13",26.505,27.3,26.34,26.61,16276642.090397],["2026-07-14",26.5,26.92,26.255,26.5,14208174.419353],["2026-07-15",26.63,27.225,26.3805,26.59,19335226.447829],["2026-07-16",26.49,26.86,26.26,26.86,13948919.051154],["2026-07-17",26.01,26.655,25.86,26.41,16838389.515901],["2026-07-20",26.61,26.77,25.82,26.04,17748685.527922],["2026-07-21",26.1,26.325,25.82,26.16,16021531.519225],["2026-07-22",25.98,26.485,25.74,26.1,15832051.387401],["2026-07-23",25.27,25.74,25.1,25.27,24916031.843329],["2026-07-24",25.65,27.015,25.58,26.33,22960626.568109],["2026-07-27",27.2,27.49,26.67,27.12,21096836.585752],["2026-07-28",27.09,28.315,26.91,28.23,26982724.512014],["2026-07-29",27.48,28.39,27.33,27.81,20255432.516103],["2026-07-30",27.67,27.935,27.16,27.77,23645776.501928],["2026-07-31",27.9,27.99,27.28,27.81,17263603.269431],["2026-08-03",28.47,29.085,28.225,28.74,16759697.953367],["2026-08-04",29.32,29.91,29.29,29.59,21562049.444579],["2026-08-05",29.755,30.22,29.63,29.67,17038147.775122],["2026-08-06",29.4,29.56,28.77,28.79,13734945.58515],["2026-08-07",29.27,29.27,28.315,28.99,13372588.504947],["2026-08-10",28.3,28.49,28.115,28.28,11852010.816963],["2026-08-11",27.99,28.43,27.55,27.73,13953230.238865],["2026-08-12",27.92,28.11,27.48,27.67,10925484.02437],["2026-08-13",28.17,28.6,27.95,28.42,13686003.566661],["2026-08-14",28.4,28.79,28.1,28.12,15045573.695686]]}