{"t":"CI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-03-31",2.0651,2.1106,2.0197,2.1106,1474200.0],["1982-04-01",2.0651,2.1106,2.0197,2.1106,1474200.0],["1982-04-02",2.1611,2.2015,2.1207,2.1813,1710900.0],["1982-04-05",2.2015,2.2217,2.1813,2.2015,1604700.0],["1982-04-06",2.1762,2.1914,2.1611,2.1914,1361700.0],["1982-04-07",2.2015,2.2166,2.1863,2.2015,1206000.0],["1982-04-08",2.2116,2.2368,2.1863,2.2217,1188000.0],["1982-04-12",2.2116,2.2317,2.1863,2.1914,805500.0],["1982-04-13",2.2015,2.2166,2.1863,2.2116,1282500.0],["1982-04-14",2.1964,2.2065,2.1863,2.2015,207000.0],["1982-04-15",2.1863,2.2015,2.1712,2.1964,331200.0],["1982-04-16",2.2015,2.2116,2.1863,2.1964,576900.0],["1982-04-19",2.2116,2.2217,2.1964,2.2015,713700.0],["1982-04-20",2.1964,2.2065,2.1863,2.1964,508500.0],["1982-04-21",2.1813,2.1914,2.1712,2.1712,254700.0],["1982-04-22",2.1813,2.1914,2.1661,2.1762,576000.0],["1982-04-23",2.0651,2.0702,2.055,2.0702,3060900.0],["1982-04-26",2.0348,2.0702,1.9995,2.0247,3427200.0],["1982-04-27",2.0045,2.0247,1.9843,1.9894,2219400.0],["1982-04-28",1.9944,2.0096,1.9793,1.9793,542700.0],["1982-04-29",1.9894,2.0045,1.9692,1.9692,423900.0],["1982-04-30",1.949,1.9591,1.9389,1.9439,2470500.0],["1982-05-03",1.9288,1.9439,1.9136,1.9237,1687500.0],["1982-05-04",1.9237,1.9288,1.9187,1.9288,1632600.0],["1982-05-05",1.9187,1.9288,1.9086,1.9237,587700.0],["1982-05-06",1.9237,1.9389,1.9086,1.9288,1586700.0],["1982-05-07",1.9086,1.9288,1.8884,1.8985,2665800.0],["1982-05-10",1.9086,1.9237,1.8935,1.9036,1100700.0],["1982-05-11",1.9338,1.949,1.9187,1.9439,941400.0],["1982-05-12",1.8985,1.949,1.848,1.848,2474100.0],["1982-05-13",1.6713,1.6915,1.646,1.6612,15327900.0],["1982-05-14",1.7016,1.7117,1.6864,1.7066,4312800.0],["1982-05-17",1.7066,1.7167,1.6965,1.7066,1360800.0],["1982-05-18",1.7016,1.7066,1.6915,1.6965,1487700.0],["1982-05-19",1.6763,1.6864,1.6612,1.6662,2322900.0],["1982-05-20",1.646,1.6612,1.6309,1.6561,2007900.0],["1982-05-21",1.6359,1.646,1.6258,1.6309,1656000.0],["1982-05-24",1.6107,1.6309,1.5855,1.5905,3863700.0],["1982-05-25",1.6107,1.6208,1.5955,1.5955,2444400.0],["1982-05-26",1.5804,1.5955,1.5602,1.5703,2028600.0],["1982-05-27",1.5602,1.5703,1.5501,1.5653,1105200.0],["1982-05-28",1.5602,1.5703,1.5451,1.5501,1545300.0],["1982-06-01",1.535,1.5451,1.5198,1.535,1088100.0],["1982-06-02",1.5451,1.5552,1.535,1.5451,1796400.0],["1982-06-03",1.535,1.5501,1.5148,1.54,1359000.0],["1982-06-04",1.5097,1.54,1.4744,1.4845,1927800.0],["1982-06-07",1.467,1.4824,1.4465,1.467,1387800.0],["1982-06-08",1.426,1.4568,1.3952,1.4157,1832400.0],["1982-06-09",1.4003,1.426,1.3747,1.3747,3247200.0],["1982-06-10",1.4003,1.426,1.3747,1.385,2754900.0],["1982-06-11",1.4157,1.4311,1.3952,1.4157,3304800.0],["1982-06-14",1.385,1.4106,1.3542,1.3542,4736700.0],["1982-06-15",1.3747,1.385,1.3644,1.385,1662300.0],["1982-06-16",1.385,1.4003,1.3644,1.3901,1773000.0],["1982-06-17",1.3696,1.3901,1.3439,1.3542,3891600.0],["1982-06-18",1.3337,1.3542,1.308,1.3131,1819800.0],["1982-06-21",1.3285,1.3439,1.3131,1.3131,1149300.0],["1982-06-22",1.3337,1.3696,1.2926,1.3696,2377800.0],["1982-06-23",1.3696,1.385,1.349,1.385,1052100.0],["1982-06-24",1.4055,1.4209,1.385,1.385,1432800.0],["1982-06-25",1.4003,1.4157,1.385,1.4003,535500.0],["1982-06-28",1.4003,1.4055,1.3901,1.4003,373500.0],["1982-06-29",1.3952,1.4106,1.3798,1.3952,1080000.0],["1982-06-30",1.4055,1.4209,1.3901,1.3952,1343700.0],["1982-07-01",1.3798,1.3952,1.3644,1.3747,2231100.0],["1982-07-02",1.3542,1.3644,1.3388,1.3542,353700.0],["1982-07-06",1.308,1.3439,1.2721,1.3234,1067400.0],["1982-07-07",1.3029,1.3234,1.2824,1.2824,2426400.0],["1982-07-08",1.3234,1.3644,1.2772,1.3439,3788100.0],["1982-07-09",1.3542,1.3747,1.3337,1.3439,2414700.0],["1982-07-12",1.3285,1.3439,1.3131,1.3337,5817600.0],["1982-07-13",1.3337,1.3593,1.3131,1.3234,2309400.0],["1982-07-14",1.3285,1.3439,1.3131,1.3337,5817600.0],["1982-07-15",1.3439,1.349,1.3388,1.349,5258700.0],["1982-07-16",1.349,1.3593,1.3388,1.3593,2407500.0],["1982-07-19",1.3644,1.3747,1.3542,1.3593,729000.0],["1982-07-20",1.3593,1.3696,1.349,1.349,1065600.0],["1982-07-21",1.3696,1.3747,1.3593,1.3644,2344500.0],["1982-07-22",1.385,1.4106,1.3542,1.4106,2825100.0],["1982-07-23",1.4209,1.4311,1.4055,1.4209,1725300.0],["1982-07-26",1.4003,1.4157,1.3798,1.385,655200.0],["1982-07-27",1.3798,1.385,1.3747,1.385,2628900.0],["1982-07-28",1.3644,1.3747,1.3542,1.3644,2241900.0],["1982-07-29",1.385,1.4003,1.3644,1.3901,2802600.0],["1982-07-30",1.3901,1.4003,1.3747,1.3747,583200.0],["1982-08-02",1.4003,1.4106,1.385,1.4003,3060000.0],["1982-08-03",1.4055,1.4209,1.3901,1.3901,851400.0],["1982-08-04",1.4003,1.4106,1.385,1.4055,1365300.0],["1982-08-05",1.385,1.3952,1.3747,1.385,1467900.0],["1982-08-06",1.3798,1.3901,1.3696,1.3747,827100.0],["1982-08-09",1.3593,1.3747,1.3439,1.3542,1173600.0],["1982-08-10",1.3542,1.3696,1.3388,1.3388,1104300.0],["1982-08-11",1.3696,1.3952,1.3388,1.3952,1999800.0],["1982-08-12",1.4157,1.4465,1.385,1.4055,1404000.0],["1982-08-13",1.4311,1.4516,1.4055,1.4516,783000.0],["1982-08-16",1.4516,1.467,1.4311,1.4311,773100.0],["1982-08-17",1.4875,1.5132,1.4568,1.5132,2520900.0],["1982-08-18",1.5594,1.6209,1.4927,1.5286,2708100.0],["1982-08-19",1.5029,1.5286,1.4773,1.4773,897300.0],["1982-08-20",1.5183,1.5491,1.4824,1.5491,1468800.0],["1982-08-23",1.5286,1.5491,1.5029,1.5388,1809000.0],["1982-08-24",1.5542,1.5696,1.5337,1.5491,1518300.0],["1982-08-25",1.5491,1.5696,1.5286,1.5337,3152700.0],["1982-08-26",1.5747,1.6107,1.5337,1.585,1206000.0],["1982-08-27",1.5594,1.5747,1.544,1.5491,1261800.0],["1982-08-30",1.5491,1.5594,1.5337,1.544,994500.0],["1982-08-31",1.5542,1.5799,1.5235,1.5799,1538100.0],["1982-09-01",1.5645,1.585,1.544,1.5594,1389600.0],["1982-09-02",1.5337,1.5645,1.5029,1.5594,2134800.0],["1982-09-03",1.5542,1.585,1.5183,1.5234,3523500.0],["1982-09-07",1.5057,1.5214,1.4901,1.5057,1977300.0],["1982-09-08",1.4849,1.5005,1.4693,1.4693,1879200.0],["1982-09-09",1.4745,1.4797,1.4693,1.4745,1242000.0],["1982-09-10",1.4693,1.4745,1.4588,1.4693,1122300.0],["1982-09-13",1.4953,1.5266,1.4588,1.5266,516600.0],["1982-09-14",1.5214,1.5318,1.5057,1.5057,639000.0],["1982-09-15",1.5266,1.563,1.4901,1.563,1977300.0],["1982-09-16",1.5578,1.5735,1.537,1.537,3915000.0],["1982-09-17",1.5526,1.5735,1.5318,1.5318,885600.0],["1982-09-20",1.5266,1.537,1.5162,1.5318,791100.0],["1982-09-21",1.5526,1.5683,1.5318,1.5683,1564200.0],["1982-09-22",1.5995,1.6256,1.5683,1.5735,2683800.0],["1982-09-23",1.5683,1.5787,1.5526,1.563,1050300.0],["1982-09-24",1.5683,1.5735,1.5578,1.5735,888300.0],["1982-09-27",1.5839,1.5943,1.5683,1.5943,850500.0],["1982-09-28",1.5995,1.6151,1.5839,1.5891,637200.0],["1982-09-29",1.5787,1.5891,1.5683,1.5787,1419300.0],["1982-09-30",1.5735,1.5839,1.5578,1.563,630900.0],["1982-10-01",1.5787,1.6047,1.5526,1.6047,1710900.0],["1982-10-04",1.6099,1.636,1.5839,1.6308,859500.0],["1982-10-05",1.6256,1.636,1.6099,1.6308,767700.0],["1982-10-06",1.662,1.6881,1.6308,1.6881,1665900.0],["1982-10-07",1.7298,1.761,1.6933,1.7558,3037500.0],["1982-10-08",1.7558,1.7819,1.7298,1.7662,1383300.0],["1982-10-11",1.8027,1.8288,1.7767,1.8027,2195100.0],["1982-10-12",1.8027,1.8183,1.7662,1.8131,1688400.0],["1982-10-13",1.8392,1.8809,1.7923,1.8548,1706400.0],["1982-10-14",1.86,1.8757,1.8444,1.8496,1208700.0],["1982-10-15",1.8183,1.834,1.7975,1.8079,2032200.0],["1982-10-18",1.8079,1.86,1.8027,1.8548,817200.0],["1982-10-19",1.8392,1.8652,1.8131,1.8444,866700.0],["1982-10-20",1.8288,1.8444,1.8131,1.8444,942300.0],["1982-10-21",1.8861,1.9121,1.86,1.8861,1361700.0],["1982-10-22",1.8496,1.8704,1.8236,1.8548,2244600.0],["1982-10-25",1.8027,1.8496,1.7506,1.7506,948600.0],["1982-10-26",1.7819,1.8288,1.7298,1.8236,1147500.0],["1982-10-27",1.7819,1.8131,1.7454,1.7819,873900.0],["1982-10-28",1.7662,1.7819,1.7454,1.761,555300.0],["1982-10-29",1.7454,1.7715,1.7194,1.761,1212300.0],["1982-11-01",1.7454,1.7558,1.7298,1.7506,1039500.0],["1982-11-02",1.7975,1.834,1.761,1.8131,1164600.0],["1982-11-03",1.8652,1.9278,1.8027,1.9278,1597500.0],["1982-11-04",1.9486,1.9903,1.9069,1.9225,2401200.0],["1982-11-05",1.9694,2.0111,1.9225,2.0111,1604700.0],["1982-11-08",1.9642,1.9903,1.9382,1.9434,1977300.0],["1982-11-09",1.9694,1.9955,1.9434,1.9694,1512000.0],["1982-11-10",1.9955,2.0215,1.9642,1.9747,1639800.0],["1982-11-11",1.9746,1.9955,1.9486,1.9955,1164600.0],["1982-11-12",2.0163,2.0268,2.0007,2.0007,1006200.0],["1982-11-15",1.9851,2.0007,1.9694,1.9903,804600.0],["1982-11-16",1.9799,2.0111,1.9486,2.0111,633600.0],["1982-11-17",2.0163,2.0268,2.0007,2.0111,884700.0],["1982-11-18",2.0059,2.0163,1.9955,2.0007,313200.0],["1982-11-19",1.9851,2.0059,1.9642,1.9694,862200.0],["1982-11-22",1.9538,1.9903,1.9173,1.9382,1496700.0],["1982-11-23",1.9225,1.9486,1.8965,1.9069,1287000.0],["1982-11-24",1.8704,1.8965,1.8444,1.8757,2166300.0],["1982-11-26",1.8288,1.8757,1.7819,1.8444,1178100.0],["1982-11-29",1.8183,1.8548,1.7819,1.8027,1032300.0],["1982-11-30",1.8704,1.9382,1.8027,1.9382,1105200.0],["1982-12-01",1.9017,1.9434,1.8548,1.8652,789300.0],["1982-12-02",1.8809,1.9069,1.8496,1.8861,2011500.0],["1982-12-03",1.9225,1.9486,1.8965,1.9225,691200.0],["1982-12-06",1.9225,1.9955,1.9121,1.9903,849600.0],["1982-12-07",2.0093,2.0356,1.9829,1.9829,1969200.0],["1982-12-08",1.9934,2.0198,1.9671,1.9671,931500.0],["1982-12-09",1.9302,1.9671,1.888,1.888,580500.0],["1982-12-10",1.8405,1.888,1.793,1.7983,1918800.0],["1982-12-13",1.8089,1.8247,1.793,1.7983,1178100.0],["1982-12-14",1.8089,1.8247,1.793,1.8141,3229200.0],["1982-12-15",1.8352,1.8616,1.8089,1.8352,1011600.0],["1982-12-16",1.8036,1.8352,1.772,1.7825,810900.0],["1982-12-17",1.7983,1.8141,1.7825,1.8141,1262700.0],["1982-12-20",1.7878,1.8036,1.7667,1.772,609300.0],["1982-12-21",1.7825,1.8141,1.7509,1.8036,721800.0],["1982-12-22",1.83,1.8616,1.793,1.8405,1197000.0],["1982-12-23",1.888,1.9091,1.8669,1.8985,849600.0],["1982-12-27",1.9091,1.9196,1.8985,1.9091,1510200.0],["1982-12-28",1.8985,1.9091,1.888,1.8985,1283400.0],["1982-12-29",1.8774,1.8932,1.8616,1.8669,2007900.0],["1982-12-30",1.8405,1.8616,1.8141,1.8405,725400.0],["1982-12-31",1.8511,1.8669,1.8352,1.8669,193500.0],["1983-01-03",1.8247,1.8405,1.8036,1.8036,1038600.0],["1983-01-04",1.8194,1.83,1.8036,1.8141,948600.0],["1983-01-05",1.83,1.8511,1.8036,1.8089,1707300.0],["1983-01-06",1.83,1.8458,1.8141,1.8405,2188800.0],["1983-01-07",1.8247,1.8511,1.793,1.8352,2857500.0],["1983-01-10",1.8722,1.888,1.8511,1.8722,1428300.0],["1983-01-11",1.8722,1.8827,1.8563,1.8774,2412000.0],["1983-01-12",1.9354,1.9776,1.888,1.9513,1208700.0],["1983-01-13",1.9249,1.9407,1.9038,1.9196,1253700.0],["1983-01-14",1.9091,1.9407,1.8774,1.9196,1239300.0],["1983-01-17",1.8827,1.9091,1.8563,1.8563,2043000.0],["1983-01-18",1.8458,1.8458,1.7298,1.7772,3400200.0],["1983-01-19",1.7667,1.7772,1.7509,1.772,917100.0],["1983-01-20",1.7509,1.7878,1.7139,1.7667,1988100.0],["1983-01-21",1.7509,1.772,1.7245,1.735,716400.0],["1983-01-24",1.6823,1.6981,1.6612,1.6665,1373400.0],["1983-01-25",1.6665,1.6876,1.6454,1.6665,1715400.0],["1983-01-26",1.6454,1.6718,1.6137,1.6137,1635300.0],["1983-01-27",1.6296,1.6507,1.6085,1.6454,1766700.0],["1983-01-28",1.6296,1.6559,1.5979,1.6137,1116000.0],["1983-01-31",1.6348,1.6612,1.6032,1.6612,1836900.0],["1983-02-01",1.6507,1.6665,1.6296,1.6296,2278800.0],["1983-02-02",1.6243,1.6348,1.6137,1.6296,2288700.0],["1983-02-03",1.6559,1.6823,1.6296,1.677,1470600.0],["1983-02-04",1.6928,1.7087,1.677,1.7087,2121300.0],["1983-02-07",1.6981,1.7298,1.6665,1.7245,1463400.0],["1983-02-08",1.7034,1.7298,1.677,1.6823,754200.0],["1983-02-09",1.6243,1.6559,1.5874,1.6296,5403600.0],["1983-02-10",1.6665,1.6823,1.6507,1.6718,2809800.0],["1983-02-11",1.7034,1.7192,1.6823,1.7034,6250500.0],["1983-02-14",1.7192,1.7509,1.6876,1.7456,2197800.0],["1983-02-15",1.7667,1.7878,1.7403,1.7878,3636000.0],["1983-02-16",1.793,1.8089,1.772,1.793,2264400.0],["1983-02-17",1.8247,1.8563,1.7878,1.8563,2357100.0],["1983-02-18",1.8616,1.8985,1.8194,1.8985,4657500.0],["1983-02-22",1.9249,1.9407,1.9038,1.9249,4330800.0],["1983-02-23",1.9354,1.9513,1.9143,1.9513,3110400.0],["1983-02-24",1.9354,1.9513,1.9196,1.9407,1982700.0],["1983-02-25",1.8774,1.9354,1.8141,1.8563,4371300.0],["1983-02-28",1.8194,1.8458,1.793,1.8141,2099700.0],["1983-03-01",1.8511,1.8985,1.8036,1.8932,3824100.0],["1983-03-02",1.8722,1.888,1.8563,1.888,2260800.0],["1983-03-03",1.8932,1.9038,1.8774,1.8985,2965500.0],["1983-03-04",1.9143,1.9407,1.888,1.8985,3045600.0],["1983-03-07",1.909,1.9197,1.8983,1.9143,877500.0],["1983-03-08",1.8876,1.9143,1.8555,1.8716,898200.0],["1983-03-09",1.8769,1.893,1.8609,1.8823,537300.0],["1983-03-10",1.893,1.9143,1.8662,1.8983,1135800.0],["1983-03-11",1.8876,1.9143,1.8609,1.8769,1038600.0],["1983-03-14",1.8662,1.8823,1.8502,1.8609,601200.0],["1983-03-15",1.8448,1.8769,1.8127,1.8769,1537200.0],["1983-03-16",1.893,1.9143,1.8662,1.9037,1077300.0],["1983-03-17",1.9037,1.925,1.8769,1.8876,2246400.0],["1983-03-18",1.9304,1.9571,1.9037,1.925,1575000.0],["1983-03-21",1.9571,1.9785,1.9357,1.9678,1119600.0],["1983-03-22",1.9785,2.0106,1.9732,1.9946,1368000.0],["1983-03-23",2.0106,2.0962,2.0106,2.0855,1540800.0],["1983-03-24",2.0748,2.0908,2.0534,2.0748,2044800.0],["1983-03-25",2.0534,2.0801,2.0159,2.0534,2066400.0],["1983-03-28",2.0159,2.048,1.9999,2.0053,381600.0],["1983-03-29",2.0159,2.032,2.0053,2.0106,729900.0],["1983-03-30",2.048,2.0641,2.032,2.0427,740700.0],["1983-03-31",2.0427,2.0801,2.0427,2.048,909000.0],["1983-04-04",2.0373,2.0427,2.0106,2.0427,262800.0],["1983-04-05",2.0748,2.0855,2.048,2.0587,1064700.0],["1983-04-06",2.048,2.048,2.0266,2.0266,1268100.0],["1983-04-07",2.0373,2.048,2.032,2.0373,545400.0],["1983-04-08",2.0373,2.0534,2.0266,2.048,657900.0],["1983-04-11",2.048,2.0641,2.032,2.048,722700.0],["1983-04-12",2.0587,2.0641,2.0106,2.0427,1197900.0],["1983-04-13",2.0427,2.0587,2.0213,2.0373,1172700.0],["1983-04-14",2.0373,2.1282,2.0266,2.1069,1716300.0],["1983-04-15",2.1282,2.1496,2.1175,2.1389,2249100.0],["1983-04-18",2.1389,2.1496,2.1175,2.1336,5827500.0],["1983-04-19",2.1336,2.1389,2.1175,2.1175,1411200.0],["1983-04-20",2.1229,2.1817,2.1229,2.171,1532700.0],["1983-04-21",2.2031,2.2031,2.1443,2.1496,1150200.0],["1983-04-22",2.155,2.155,2.1282,2.1389,746100.0],["1983-04-25",2.1229,2.1443,2.0962,2.1015,576000.0],["1983-04-26",2.1389,2.1603,2.1122,2.1603,760500.0],["1983-04-27",2.1657,2.1924,2.1336,2.1496,4080600.0],["1983-04-28",2.1657,2.1817,2.1496,2.171,1527300.0],["1983-04-29",2.1657,2.1817,2.1443,2.155,3043800.0],["1983-05-02",2.1175,2.155,2.0801,2.0908,1136700.0],["1983-05-03",2.0908,2.0962,2.0427,2.0962,1467000.0],["1983-05-04",2.1229,2.1282,2.1175,2.1282,1073700.0],["1983-05-05",2.1336,2.1496,2.1175,2.1336,813600.0],["1983-05-06",2.1443,2.1764,2.1389,2.1443,9065700.0],["1983-05-09",2.1443,2.155,2.1282,2.1282,747900.0],["1983-05-10",2.1336,2.1336,2.1122,2.1175,2509200.0],["1983-05-11",2.1069,2.1122,2.0427,2.0694,938700.0],["1983-05-12",2.0694,2.0694,1.9999,2.0106,3081600.0],["1983-05-13",2.0106,2.0587,2.0053,2.048,3456900.0],["1983-05-16",2.0427,2.0427,2.0159,2.0213,2332800.0],["1983-05-17",2.0213,2.032,2.0106,2.0266,2420100.0],["1983-05-18",2.0266,2.0748,2.0266,2.0587,2327400.0],["1983-05-19",2.0641,2.0694,2.0373,2.0373,1639800.0],["1983-05-20",2.032,2.032,1.9946,2.0213,2959200.0],["1983-05-23",1.9999,2.0694,1.9892,2.0534,2120400.0],["1983-05-24",2.0855,2.1068,2.0801,2.0962,1147500.0],["1983-05-25",2.1015,2.1068,2.0748,2.0962,2724300.0],["1983-05-26",2.1389,2.1389,2.0962,2.1122,2057400.0],["1983-05-27",2.1122,2.1122,2.0801,2.0855,1297800.0],["1983-05-31",2.0748,2.1122,2.0748,2.1069,1474200.0],["1983-06-01",2.1069,2.1336,2.1015,2.1229,2415600.0],["1983-06-02",2.1336,2.1389,2.0855,2.0908,3438000.0],["1983-06-03",2.0855,2.0908,2.0748,2.0748,1095300.0],["1983-06-06",2.0745,2.1179,2.0691,2.107,4672800.0],["1983-06-07",2.1233,2.145,2.1233,2.1287,940500.0],["1983-06-08",2.1395,2.1395,2.1125,2.1179,368100.0],["1983-06-09",2.1233,2.1395,2.0908,2.107,3980700.0],["1983-06-10",2.1071,2.1233,2.08,2.1016,2783700.0],["1983-06-13",2.1016,2.1233,2.08,2.1233,2150100.0],["1983-06-14",2.1179,2.1179,2.08,2.1125,488700.0],["1983-06-15",2.1179,2.1179,2.08,2.1125,1746000.0],["1983-06-16",2.1233,2.1395,2.0908,2.1395,1499400.0],["1983-06-17",2.1287,2.1341,2.0962,2.1179,609300.0],["1983-06-20",2.1125,2.1125,2.08,2.1016,1023300.0],["1983-06-21",2.0908,2.0962,2.0475,2.0691,3078000.0],["1983-06-22",2.0583,2.0746,2.0421,2.0691,1684800.0],["1983-06-23",2.0583,2.0691,2.0366,2.0583,566100.0],["1983-06-24",2.0583,2.1016,2.0421,2.0908,743400.0],["1983-06-27",2.1071,2.1179,2.0475,2.0637,684900.0],["1983-06-28",2.0691,2.0746,2.0421,2.0583,465300.0],["1983-06-29",2.0475,2.0637,2.0421,2.0637,465300.0],["1983-06-30",2.08,2.1071,2.0746,2.0854,489600.0],["1983-07-01",2.0746,2.08,2.0583,2.0637,711000.0],["1983-07-05",2.0475,2.0583,2.0421,2.0421,477000.0],["1983-07-06",2.0475,2.1016,2.0475,2.1016,598500.0],["1983-07-07",2.1016,2.1179,2.0854,2.0908,928800.0],["1983-07-08",2.0854,2.1071,2.0854,2.1016,377100.0],["1983-07-11",2.1125,2.1233,2.0908,2.1016,495900.0],["1983-07-12",2.0908,2.1016,2.0366,2.0529,1206000.0],["1983-07-13",2.0637,2.0637,2.015,2.0312,707400.0],["1983-07-14",2.0312,2.0475,2.0258,2.0312,1023300.0],["1983-07-15",2.0312,2.0312,1.9933,2.0096,956700.0],["1983-07-18",2.0204,2.0637,2.0204,2.0312,622800.0],["1983-07-19",2.0366,2.0583,2.0312,2.0421,932400.0],["1983-07-20",2.0529,2.0746,2.0421,2.0637,1873800.0],["1983-07-21",2.0691,2.0746,2.0258,2.0421,1273500.0],["1983-07-22",2.0312,2.0475,2.015,2.0421,581400.0],["1983-07-25",2.0529,2.1233,2.0312,2.0908,873000.0],["1983-07-26",2.08,2.08,2.0366,2.0583,557100.0],["1983-07-27",1.8633,1.9012,1.8471,1.8525,6727500.0],["1983-07-28",1.8416,1.8525,1.7983,1.8308,7978500.0],["1983-07-29",1.8037,1.8146,1.7333,1.7875,4424400.0],["1983-08-01",1.7766,1.8308,1.7658,1.8037,2729700.0],["1983-08-02",1.82,1.8308,1.7875,1.8037,1534500.0],["1983-08-03",1.8146,1.82,1.7875,1.7983,3186900.0],["1983-08-04",1.7929,1.7929,1.7333,1.7387,3270600.0],["1983-08-05",1.7387,1.7441,1.7171,1.7333,4544100.0],["1983-08-08",1.7116,1.7279,1.7116,1.7225,1408500.0],["1983-08-09",1.7171,1.7333,1.7116,1.7279,2888100.0],["1983-08-10",1.7225,1.7929,1.7116,1.7875,1584900.0],["1983-08-11",1.7875,1.7875,1.755,1.7658,776700.0],["1983-08-12",1.7658,1.7929,1.755,1.7875,897300.0],["1983-08-15",1.7983,1.8471,1.7983,1.7983,2246400.0],["1983-08-16",1.8037,1.8254,1.7983,1.8091,1214100.0],["1983-08-17",1.82,1.8633,1.82,1.8416,6282900.0],["1983-08-18",1.8525,1.8579,1.8308,1.8362,612900.0],["1983-08-19",1.8091,1.8146,1.7712,1.7983,1166400.0],["1983-08-22",1.8037,1.8091,1.7441,1.7658,918900.0],["1983-08-23",1.7333,1.755,1.7225,1.7387,1400400.0],["1983-08-24",1.7279,1.7496,1.7279,1.7441,747000.0],["1983-08-25",1.7441,1.7604,1.7333,1.7604,587700.0],["1983-08-26",1.7766,1.7983,1.7604,1.7983,1226700.0],["1983-08-29",1.7821,1.7821,1.755,1.7712,562500.0],["1983-08-30",1.7929,1.82,1.7766,1.7875,672300.0],["1983-08-31",1.7875,1.8308,1.7766,1.82,970200.0],["1983-09-01",1.8254,1.8525,1.8254,1.8254,1646100.0],["1983-09-02",1.8307,1.8691,1.8307,1.8582,10271700.0],["1983-09-06",1.8911,1.9516,1.8856,1.9516,1510200.0],["1983-09-07",1.9241,1.9296,1.8746,1.8911,3297600.0],["1983-09-08",1.8966,1.9406,1.8856,1.9131,934200.0],["1983-09-09",1.9186,1.9296,1.9076,1.9186,917100.0],["1983-09-12",1.9516,1.9571,1.8911,1.9076,1967400.0],["1983-09-13",1.9186,1.9406,1.9186,1.9351,607500.0],["1983-09-14",1.9351,1.9461,1.9351,1.9461,1230300.0],["1983-09-15",1.9351,1.9351,1.8801,1.8801,1629000.0],["1983-09-16",1.8801,1.9076,1.8691,1.8801,1395900.0],["1983-09-19",1.8856,1.9131,1.8746,1.9021,590400.0],["1983-09-20",1.9131,1.9296,1.8966,1.9131,1080000.0],["1983-09-21",1.9186,1.9241,1.9021,1.9076,1619100.0],["1983-09-22",1.9021,1.9186,1.9021,1.9186,1693800.0],["1983-09-23",1.9186,1.9296,1.8911,1.9296,792000.0],["1983-09-26",1.9571,1.9736,1.9241,1.9351,2339100.0],["1983-09-27",1.9461,1.9461,1.9241,1.9241,885600.0],["1983-09-28",1.9296,1.9406,1.9186,1.9406,604800.0],["1983-09-29",1.9406,1.9571,1.9351,1.9461,780300.0],["1983-09-30",1.9406,1.9461,1.9351,1.9461,1088100.0],["1983-10-03",1.9351,1.9461,1.9296,1.9296,1120500.0],["1983-10-04",1.9406,1.9571,1.9351,1.9571,953100.0],["1983-10-05",1.9571,2.0176,1.9351,2.0066,1479600.0],["1983-10-06",2.0231,2.0396,2.0011,2.0396,1034100.0],["1983-10-07",2.0396,2.0726,2.0231,2.0671,1630800.0],["1983-10-10",2.0671,2.0781,2.0396,2.0781,690300.0],["1983-10-11",2.0671,2.0671,2.0396,2.0451,1205100.0],["1983-10-12",2.0341,2.0396,2.0011,2.0066,774900.0],["1983-10-13",1.9956,2.0121,1.9901,1.9956,657000.0],["1983-10-14",2.0066,2.0286,1.9956,2.0286,847800.0],["1983-10-17",2.0176,2.0616,2.0176,2.0451,2037600.0],["1983-10-18",2.0451,2.0451,1.9846,2.0066,2315700.0],["1983-10-19",2.0011,2.0066,1.9846,1.9956,2601900.0],["1983-10-20",1.9956,2.0066,1.9956,2.0011,1014300.0],["1983-10-21",2.0011,2.0011,1.9736,1.9846,1710000.0],["1983-10-24",1.9956,1.9956,1.9571,1.9846,1508400.0],["1983-10-25",1.9846,1.9956,1.9626,1.9791,507600.0],["1983-10-26",1.9846,1.9901,1.9681,1.9846,1258200.0],["1983-10-27",1.9901,2.0231,1.9681,2.0176,2412900.0],["1983-10-28",2.0231,2.0286,1.9956,2.0066,1263600.0],["1983-10-31",2.0176,2.0176,1.9901,2.0121,804600.0],["1983-11-01",2.0231,2.0341,2.0011,2.0341,1752300.0],["1983-11-02",2.0341,2.0451,2.0176,2.0176,1194300.0],["1983-11-03",2.0176,2.0176,1.9736,1.9736,484200.0],["1983-11-04",1.9736,1.9956,1.9406,1.9846,856800.0],["1983-11-07",1.9956,1.9956,1.9736,1.9846,529200.0],["1983-11-08",1.9681,1.9736,1.9351,1.9351,873900.0],["1983-11-09",1.9461,1.9956,1.9461,1.9956,501300.0],["1983-11-10",2.0066,2.0066,1.9626,1.9626,1282500.0],["1983-11-11",1.9736,1.9736,1.9296,1.9571,2141100.0],["1983-11-14",1.9571,1.9571,1.9186,1.9186,1180800.0],["1983-11-15",1.9186,1.9241,1.8911,1.8911,2359800.0],["1983-11-16",1.9076,1.9131,1.8801,1.8966,1149300.0],["1983-11-17",1.9021,1.9021,1.8856,1.8856,615600.0],["1983-11-18",1.8856,1.8966,1.8801,1.8911,1179000.0],["1983-11-21",1.8801,1.9076,1.8746,1.8911,983700.0],["1983-11-22",1.9021,1.9461,1.9021,1.9351,1224900.0],["1983-11-23",1.9461,1.9516,1.9351,1.9516,1448100.0],["1983-11-25",1.9626,1.9736,1.9406,1.9681,497700.0],["1983-11-28",1.9681,1.9736,1.9516,1.9626,951300.0],["1983-11-29",1.9571,1.9736,1.9571,1.9736,262800.0],["1983-11-30",1.9626,1.9901,1.9626,1.9791,758700.0],["1983-12-01",1.9791,2.0286,1.9681,2.0286,2511000.0],["1983-12-02",2.0286,2.0451,2.0066,2.0121,5126400.0],["1983-12-05",2.0119,2.0397,2.0063,2.0342,1420200.0],["1983-12-06",2.0286,2.0397,2.0286,2.0286,1872000.0],["1983-12-07",2.0286,2.0397,2.0286,2.0342,1287900.0],["1983-12-08",2.0286,2.0397,2.0174,2.0174,1085400.0],["1983-12-09",2.023,2.0453,2.0174,2.0342,2829600.0],["1983-12-12",2.0342,2.0397,2.0286,2.0397,838800.0],["1983-12-13",2.0342,2.0342,2.0174,2.023,1021500.0],["1983-12-14",2.0119,2.0342,2.0007,2.0007,640800.0],["1983-12-15",1.9896,1.9951,1.9728,1.9784,960300.0],["1983-12-16",1.9673,1.9728,1.9338,1.9394,1207800.0],["1983-12-19",1.9283,1.9617,1.9283,1.945,722700.0],["1983-12-20",1.945,1.945,1.9394,1.9394,951300.0],["1983-12-21",1.9283,1.9338,1.906,1.9171,1759500.0],["1983-12-22",1.9283,1.9561,1.9283,1.945,2259000.0],["1983-12-23",1.9394,1.9617,1.9394,1.9617,946800.0],["1983-12-27",1.9617,1.9673,1.9506,1.9617,630000.0],["1983-12-28",1.945,1.9617,1.945,1.9617,835200.0],["1983-12-29",1.9617,1.9728,1.9561,1.9617,767700.0],["1983-12-30",1.9506,1.9617,1.945,1.9506,1293300.0],["1984-01-03",1.9506,1.9506,1.9227,1.945,696600.0],["1984-01-04",1.945,1.9673,1.945,1.9673,1075500.0],["1984-01-05",2.0286,2.0286,2.0063,2.0174,1013400.0],["1984-01-06",2.0063,2.0063,1.9561,1.9896,3563100.0],["1984-01-09",1.9673,1.9728,1.9506,1.9617,2060100.0],["1984-01-10",1.9617,1.9617,1.9283,1.9394,723600.0],["1984-01-11",1.9227,1.9338,1.8948,1.9171,2325600.0],["1984-01-12",1.9227,1.9283,1.8948,1.9115,5268600.0],["1984-01-13",1.9171,1.9338,1.9004,1.906,550800.0],["1984-01-16",1.9115,1.9171,1.9004,1.9115,1967400.0],["1984-01-17",1.9115,1.9283,1.906,1.9171,2178900.0],["1984-01-18",1.9171,1.9171,1.9004,1.9115,2945700.0],["1984-01-19",1.9115,1.9171,1.9004,1.906,1966500.0],["1984-01-20",1.9004,1.9115,1.9004,1.9115,1298700.0],["1984-01-23",1.9004,1.9004,1.8781,1.8837,1187100.0],["1984-01-24",1.8781,1.8948,1.8725,1.8781,715500.0],["1984-01-25",1.8781,1.8948,1.8447,1.8614,1452600.0],["1984-01-26",1.8614,1.8725,1.828,1.8447,2230200.0],["1984-01-27",1.8447,1.8447,1.8224,1.8447,394200.0],["1984-01-30",1.8168,1.8447,1.8112,1.8168,2061900.0],["1984-01-31",1.8112,1.8335,1.8112,1.828,575100.0],["1984-02-01",1.8168,1.828,1.8001,1.8001,925200.0],["1984-02-02",1.8057,1.8168,1.7889,1.8057,1649700.0],["1984-02-03",1.8112,1.828,1.8001,1.8001,1531800.0],["1984-02-06",1.8057,1.828,1.7945,1.8112,1809900.0],["1984-02-07",1.8112,1.8224,1.8001,1.8224,2061900.0],["1984-02-08",1.8279,1.8391,1.7666,1.7722,1882800.0],["1984-02-09",1.7945,1.7945,1.7555,1.7722,2682000.0],["1984-02-10",1.7834,1.7889,1.7555,1.7611,1299600.0],["1984-02-13",1.7722,1.7889,1.7611,1.7722,1759500.0],["1984-02-14",1.7666,1.7945,1.7611,1.7889,853200.0],["1984-02-15",1.7945,1.8057,1.7388,1.7666,4614300.0],["1984-02-16",1.7555,1.7778,1.7388,1.7611,976500.0],["1984-02-17",1.7722,1.7722,1.7444,1.7611,661500.0],["1984-02-21",1.7778,1.7834,1.7388,1.7444,1063800.0],["1984-02-22",1.7332,1.7722,1.7221,1.7499,2160000.0],["1984-02-23",1.7388,1.7722,1.7276,1.7722,999900.0],["1984-02-24",1.7945,1.828,1.7722,1.8112,1252800.0],["1984-02-27",1.8224,1.8335,1.8112,1.8335,1482300.0],["1984-02-28",1.8335,1.8948,1.828,1.8391,4261500.0],["1984-02-29",1.8168,1.8614,1.7945,1.8391,1381500.0],["1984-03-01",1.8335,1.8558,1.828,1.8391,1777500.0],["1984-03-02",1.8057,1.8112,1.7666,1.7778,2977200.0],["1984-03-05",1.7778,1.7778,1.7388,1.7611,7260300.0],["1984-03-06",1.7722,1.7778,1.7611,1.7611,5274000.0],["1984-03-07",1.7509,1.7735,1.7395,1.7622,5250600.0],["1984-03-08",1.7622,1.8132,1.7565,1.8019,3108600.0],["1984-03-09",1.8019,1.8132,1.7905,1.8132,432900.0],["1984-03-12",1.8132,1.8585,1.8075,1.8359,1043100.0],["1984-03-13",1.8359,1.8472,1.8189,1.8245,993600.0],["1984-03-14",1.8189,1.8245,1.8019,1.8132,467100.0],["1984-03-15",1.8189,1.8302,1.8132,1.8132,575100.0],["1984-03-16",1.8472,1.8472,1.8302,1.8472,864900.0],["1984-03-19",1.8359,1.8359,1.8189,1.8245,1164600.0],["1984-03-20",1.8245,1.8529,1.8075,1.8472,880200.0],["1984-03-21",1.8472,1.8925,1.8415,1.8925,1571400.0],["1984-03-22",1.8869,1.8869,1.8642,1.8699,3690000.0],["1984-03-23",1.8585,1.8812,1.8585,1.8812,440100.0],["1984-03-26",1.8925,1.9265,1.8869,1.9209,3403800.0],["1984-03-27",1.9209,1.9265,1.9095,1.9209,1037700.0],["1984-03-28",1.9322,2.0059,1.9322,1.9832,2788200.0],["1984-03-29",1.9945,1.9945,1.9775,1.9775,2784600.0],["1984-03-30",1.9775,1.9832,1.9379,1.9605,1687500.0],["1984-04-02",1.9492,1.9492,1.9152,1.9322,1605600.0],["1984-04-03",1.9265,1.9435,1.9209,1.9322,1286100.0],["1984-04-04",1.9379,1.9605,1.9322,1.9322,1241100.0],["1984-04-05",1.9265,1.9379,1.8585,1.8585,6358500.0],["1984-04-06",1.8132,1.8189,1.7792,1.8189,2979000.0],["1984-04-09",1.8189,1.8302,1.8075,1.8132,1589400.0],["1984-04-10",1.8132,1.8359,1.8075,1.8189,1413000.0],["1984-04-11",1.8189,1.8359,1.8132,1.8245,1181700.0],["1984-04-12",1.8359,1.8925,1.8132,1.8925,1782000.0],["1984-04-13",1.8812,1.8812,1.8245,1.8415,2564100.0],["1984-04-16",1.8132,1.8415,1.8132,1.8302,1466100.0],["1984-04-17",1.8359,1.8359,1.8075,1.8245,1134900.0],["1984-04-18",1.8245,1.8245,1.8019,1.8132,2989800.0],["1984-04-19",1.8019,1.8132,1.7962,1.8075,1300500.0],["1984-04-23",1.8075,1.8132,1.7735,1.7792,2101500.0],["1984-04-24",1.7735,1.7792,1.7565,1.7679,1177200.0],["1984-04-25",1.7565,1.7622,1.6942,1.7282,5941800.0],["1984-04-26",1.7169,1.7735,1.7169,1.7622,1431900.0],["1984-04-27",1.7509,1.8189,1.7395,1.7792,1790100.0],["1984-04-30",1.7905,1.8132,1.7679,1.7735,1061100.0],["1984-05-01",1.7622,1.8019,1.7565,1.8019,1279800.0],["1984-05-02",1.7962,1.8019,1.7565,1.7962,2500200.0],["1984-05-03",1.8019,1.8132,1.7905,1.7905,1542600.0],["1984-05-04",1.7735,1.7735,1.7339,1.7395,952200.0],["1984-05-07",1.7339,1.7565,1.7169,1.7395,1102500.0],["1984-05-08",1.7452,1.7792,1.7452,1.7735,2740500.0],["1984-05-09",1.7452,1.7509,1.6602,1.6772,9513000.0],["1984-05-10",1.6885,1.6942,1.6659,1.6772,2422800.0],["1984-05-11",1.6885,1.6885,1.6432,1.6432,1088100.0],["1984-05-14",1.6375,1.6602,1.6375,1.6432,1850400.0],["1984-05-15",1.6319,1.6659,1.6319,1.6659,1389600.0],["1984-05-16",1.6545,1.6545,1.6319,1.6319,1815300.0],["1984-05-17",1.6375,1.6432,1.6319,1.6319,813600.0],["1984-05-18",1.6319,1.6375,1.5922,1.5922,1422000.0],["1984-05-21",1.6149,1.6262,1.5922,1.6206,789300.0],["1984-05-22",1.6149,1.6206,1.5979,1.6092,2399400.0],["1984-05-23",1.6036,1.6092,1.5809,1.5809,2159100.0],["1984-05-24",1.5809,1.6036,1.5809,1.5922,4517100.0],["1984-05-25",1.5866,1.5979,1.5696,1.5752,1742400.0],["1984-05-29",1.5526,1.5639,1.5526,1.5526,1355400.0],["1984-05-30",1.5469,1.5639,1.5299,1.5469,3032100.0],["1984-05-31",1.5412,1.5469,1.5299,1.5412,10152000.0],["1984-06-01",1.5412,1.5526,1.5299,1.5356,2683800.0],["1984-06-04",1.5299,1.5412,1.4959,1.5072,1511100.0],["1984-06-05",1.5016,1.5072,1.4902,1.4959,6065100.0],["1984-06-06",1.4913,1.5317,1.4913,1.5144,3534300.0],["1984-06-07",1.5028,1.5433,1.5028,1.5317,730800.0],["1984-06-08",1.5317,1.5433,1.5202,1.5317,872100.0],["1984-06-11",1.5317,1.5317,1.4913,1.5028,953100.0],["1984-06-12",1.4913,1.497,1.445,1.4739,14211000.0],["1984-06-13",1.4855,1.497,1.4681,1.497,1760400.0],["1984-06-14",1.4855,1.5028,1.4566,1.4681,4967100.0],["1984-06-15",1.4681,1.4739,1.4508,1.4566,878400.0],["1984-06-18",1.4624,1.4797,1.4566,1.4797,824400.0],["1984-06-19",1.4797,1.5086,1.4681,1.497,1262700.0],["1984-06-20",1.4855,1.5259,1.4797,1.5259,1994400.0],["1984-06-21",1.5202,1.5202,1.497,1.5086,2269800.0],["1984-06-22",1.497,1.5144,1.4797,1.5144,986400.0],["1984-06-25",1.5202,1.5202,1.4855,1.4913,521100.0],["1984-06-26",1.4913,1.4913,1.4566,1.4624,1269000.0],["1984-06-27",1.4681,1.4681,1.393,1.4161,1494000.0],["1984-06-28",1.4161,1.4624,1.4103,1.4508,2220300.0],["1984-06-29",1.4508,1.4681,1.4392,1.4508,1562400.0],["1984-07-02",1.445,1.4508,1.4277,1.4335,2424600.0],["1984-07-03",1.4335,1.4624,1.4335,1.4624,1992600.0],["1984-07-05",1.4566,1.4566,1.4335,1.445,2453400.0],["1984-07-06",1.4508,1.4624,1.4392,1.4624,969300.0],["1984-07-09",1.4739,1.5202,1.4624,1.5086,742500.0],["1984-07-10",1.5202,1.5433,1.497,1.5202,1169100.0],["1984-07-11",1.497,1.497,1.4392,1.4566,1870200.0],["1984-07-12",1.4624,1.4797,1.4566,1.4566,1444500.0],["1984-07-13",1.4566,1.4624,1.4103,1.4161,3967200.0],["1984-07-16",1.4161,1.4219,1.3699,1.3757,1314000.0],["1984-07-17",1.3757,1.3757,1.3179,1.3583,3710700.0],["1984-07-18",1.3525,1.3525,1.2947,1.3005,5135400.0],["1984-07-19",1.3005,1.3063,1.2485,1.2543,7110000.0],["1984-07-20",1.2543,1.289,1.2543,1.2832,2915100.0],["1984-07-23",1.2716,1.3468,1.2658,1.3468,2451600.0],["1984-07-24",1.3468,1.3699,1.3352,1.341,1983600.0],["1984-07-25",1.3525,1.3872,1.3525,1.3814,3813300.0],["1984-07-26",1.3872,1.3988,1.3757,1.3988,2871900.0],["1984-07-27",1.3988,1.4161,1.3814,1.3988,3045600.0],["1984-07-30",1.3988,1.4046,1.393,1.3988,1726200.0],["1984-07-31",1.393,1.3988,1.3814,1.3872,691200.0],["1984-08-01",1.3814,1.4624,1.3814,1.4566,2714400.0],["1984-08-02",1.5028,1.5375,1.497,1.5259,4527900.0],["1984-08-03",1.5491,1.6011,1.5375,1.5722,5273100.0],["1984-08-06",1.578,1.5953,1.5028,1.5259,3024900.0],["1984-08-07",1.5202,1.5433,1.497,1.5259,2692800.0],["1984-08-08",1.5259,1.5491,1.5259,1.5375,2053800.0],["1984-08-09",1.5433,1.6069,1.5375,1.6011,2635200.0],["1984-08-10",1.6647,1.6647,1.5838,1.6069,7506900.0],["1984-08-13",1.6011,1.6416,1.5722,1.63,2726100.0],["1984-08-14",1.6531,1.6647,1.63,1.63,4995000.0],["1984-08-15",1.6473,1.6762,1.6358,1.6473,3255300.0],["1984-08-16",1.6531,1.6762,1.6531,1.6589,1560600.0],["1984-08-17",1.6878,1.6994,1.6705,1.6878,1171800.0],["1984-08-20",1.6994,1.7283,1.6936,1.7167,2166300.0],["1984-08-21",1.7167,1.7687,1.7167,1.7629,5482800.0],["1984-08-22",1.7456,1.7456,1.6936,1.7109,8518500.0],["1984-08-23",1.6878,1.6878,1.6531,1.6531,4773600.0],["1984-08-24",1.6416,1.6531,1.6358,1.6416,3133800.0],["1984-08-27",1.6358,1.6705,1.63,1.6705,797400.0],["1984-08-28",1.6647,1.6936,1.6589,1.6936,1237500.0],["1984-08-29",1.6994,1.7167,1.6878,1.6878,3726900.0],["1984-08-30",1.6878,1.6994,1.6762,1.682,1103400.0],["1984-08-31",1.6762,1.6878,1.6647,1.6878,686700.0],["1984-09-04",1.682,1.682,1.6647,1.6647,872100.0],["1984-09-05",1.6473,1.6647,1.6416,1.6647,1755000.0],["1984-09-06",1.6658,1.6953,1.66,1.6717,1937700.0],["1984-09-07",1.6717,1.6835,1.6364,1.6482,2256300.0],["1984-09-10",1.6246,1.6776,1.6246,1.6717,1987200.0],["1984-09-11",1.6835,1.7365,1.6658,1.6717,2189700.0],["1984-09-12",1.66,1.7012,1.6482,1.6835,1458900.0],["1984-09-13",1.6953,1.7247,1.6953,1.7247,3578400.0],["1984-09-14",1.7541,1.7541,1.7188,1.7306,3956400.0],["1984-09-17",1.7365,1.7424,1.7188,1.7306,1005300.0],["1984-09-18",1.7483,1.7659,1.7424,1.7541,2610900.0],["1984-09-19",1.7424,1.7777,1.7424,1.7541,3538800.0],["1984-09-20",1.7659,1.7895,1.7541,1.7659,3643200.0],["1984-09-21",1.7659,1.7777,1.7129,1.7129,8955000.0],["1984-09-24",1.7129,1.7247,1.7012,1.7071,1118700.0],["1984-09-25",1.6953,1.7483,1.6953,1.7306,1325700.0],["1984-09-26",1.7306,1.7306,1.6953,1.7129,913500.0],["1984-09-27",1.7071,1.7424,1.7071,1.7424,4464000.0],["1984-09-28",1.7424,1.7424,1.7071,1.7188,4438800.0],["1984-10-01",1.7129,1.7483,1.7129,1.7306,1364400.0],["1984-10-02",1.7424,1.7777,1.7424,1.7483,891000.0],["1984-10-03",1.7365,1.76,1.7306,1.7541,3394800.0],["1984-10-04",1.7541,1.7777,1.7541,1.7777,968400.0],["1984-10-05",1.7659,1.7718,1.7483,1.7483,3736800.0],["1984-10-08",1.7424,1.7424,1.7247,1.7365,482400.0],["1984-10-09",1.7483,1.7541,1.7365,1.7424,1449900.0],["1984-10-10",1.7365,1.7541,1.7306,1.7541,991800.0],["1984-10-11",1.7424,1.7541,1.7365,1.7541,1131300.0],["1984-10-12",1.7541,1.7836,1.7483,1.7659,2569500.0],["1984-10-15",1.76,1.7836,1.7541,1.7777,1625400.0],["1984-10-16",1.7895,1.813,1.7777,1.813,1004400.0],["1984-10-17",1.813,1.8307,1.7953,1.813,1539900.0],["1984-10-18",1.8189,1.8307,1.813,1.8307,2304900.0],["1984-10-19",1.8366,1.866,1.8248,1.8483,5208300.0],["1984-10-22",1.8248,1.8366,1.813,1.8248,763200.0],["1984-10-23",1.813,1.8366,1.7659,1.8012,962100.0],["1984-10-24",1.8012,1.8012,1.7541,1.7895,946800.0],["1984-10-25",1.7836,1.7836,1.7483,1.7541,657900.0],["1984-10-26",1.7483,1.7483,1.7247,1.7306,824400.0],["1984-10-29",1.7424,1.7718,1.7365,1.7659,745200.0],["1984-10-30",1.7659,1.8012,1.7424,1.8012,1693800.0],["1984-10-31",1.8012,1.813,1.7424,1.7541,2059200.0],["1984-11-01",1.7659,1.7836,1.7483,1.7718,3697200.0],["1984-11-02",1.7718,1.8248,1.7483,1.7954,1061100.0],["1984-11-05",1.8778,1.8778,1.8483,1.866,2352600.0],["1984-11-06",1.8601,1.8601,1.8248,1.8601,1829700.0],["1984-11-07",1.866,1.866,1.8366,1.8601,1385100.0],["1984-11-08",1.8483,1.8895,1.8424,1.8719,3672900.0],["1984-11-09",1.8778,1.8954,1.8719,1.8836,1473300.0],["1984-11-12",1.8836,1.8895,1.8836,1.8895,1024200.0],["1984-11-13",1.8895,1.9013,1.8836,1.8836,2502000.0],["1984-11-14",1.8836,1.8836,1.8483,1.8542,2682000.0],["1984-11-15",1.8601,1.8601,1.813,1.813,2192400.0],["1984-11-16",1.8248,1.8366,1.7895,1.813,2791800.0],["1984-11-19",1.8071,1.813,1.7954,1.8012,672300.0],["1984-11-20",1.7895,1.8483,1.7895,1.8307,1117800.0],["1984-11-21",1.8248,1.8895,1.8248,1.8836,697500.0],["1984-11-23",1.8836,1.9249,1.8836,1.919,1423800.0],["1984-11-26",1.919,1.9307,1.9131,1.919,2882700.0],["1984-11-27",1.9131,1.9661,1.9131,1.9543,3406500.0],["1984-11-28",1.9425,1.9602,1.919,1.9307,1946700.0],["1984-11-29",1.9131,1.919,1.8954,1.9013,1455300.0],["1984-11-30",1.8895,1.8954,1.8719,1.8954,1051200.0],["1984-12-03",1.8895,1.9013,1.8778,1.8895,838800.0],["1984-12-04",1.8719,1.8895,1.866,1.8836,931500.0],["1984-12-05",1.8836,1.8895,1.866,1.8719,1713600.0],["1984-12-06",1.8719,1.8895,1.8601,1.8895,2301300.0],["1984-12-07",1.8847,1.9087,1.8847,1.8967,4717800.0],["1984-12-10",1.8967,1.9446,1.8967,1.9446,1375200.0],["1984-12-11",1.9446,1.9685,1.9446,1.9685,571500.0],["1984-12-12",1.9625,1.9805,1.9625,1.9745,878400.0],["1984-12-13",1.9565,1.9625,1.9386,1.9446,722700.0],["1984-12-14",1.9565,1.9745,1.9506,1.9625,1116000.0],["1984-12-17",1.9565,1.9865,1.9565,1.9805,947700.0],["1984-12-18",2.0044,2.0463,1.9984,2.0463,3956400.0],["1984-12-19",2.0463,2.0523,2.0343,2.0403,1492200.0],["1984-12-20",2.0403,2.0702,2.0403,2.0583,2017800.0],["1984-12-21",2.0642,2.0882,2.0583,2.0822,2142900.0],["1984-12-24",2.0942,2.0942,2.0583,2.0583,655200.0],["1984-12-26",2.0642,2.0702,2.0583,2.0642,674100.0],["1984-12-27",2.0642,2.0942,2.0642,2.0822,987300.0],["1984-12-28",2.0822,2.1181,2.0822,2.1181,1854000.0],["1984-12-31",2.1241,2.1301,2.1121,2.1241,821700.0],["1985-01-02",2.1181,2.1181,2.1061,2.1181,1002600.0],["1985-01-03",2.1121,2.1301,2.1061,2.1121,1503000.0],["1985-01-04",2.1061,2.1241,2.0882,2.0942,1065600.0],["1985-01-07",2.1061,2.1121,2.0942,2.1061,367200.0],["1985-01-08",2.1001,2.1061,2.0882,2.0882,676800.0],["1985-01-09",2.0882,2.0942,2.0822,2.0882,549900.0],["1985-01-10",2.1001,2.1121,2.0822,2.1061,1710900.0],["1985-01-11",2.0942,2.154,2.0942,2.142,1900800.0],["1985-01-14",2.1301,2.1899,2.1241,2.1839,2173500.0],["1985-01-15",2.1899,2.1899,2.166,2.1839,2723400.0],["1985-01-16",2.1779,2.2258,2.1779,2.2258,2601000.0],["1985-01-17",2.2378,2.2378,2.2138,2.2378,2351700.0],["1985-01-18",2.2437,2.2976,2.2437,2.2856,4376700.0],["1985-01-21",2.2737,2.2737,2.2318,2.2437,3105000.0],["1985-01-22",2.2019,2.2198,2.1899,2.1959,3661200.0],["1985-01-23",2.2019,2.2258,2.1719,2.2138,1996200.0],["1985-01-24",2.2437,2.2437,2.2198,2.2378,1841400.0],["1985-01-25",2.2318,2.2437,2.2258,2.2378,626400.0],["1985-01-28",2.2318,2.2497,2.2258,2.2378,2587500.0],["1985-01-29",2.2258,2.2557,2.2138,2.2557,749700.0],["1985-01-30",2.2557,2.2677,2.2198,2.2258,1102500.0],["1985-01-31",2.1899,2.2078,2.1839,2.2019,4152600.0],["1985-02-01",2.1899,2.1959,2.1779,2.1899,1017000.0],["1985-02-04",2.1839,2.2378,2.1839,2.2378,3996900.0],["1985-02-05",2.2497,2.2916,2.2497,2.2737,4892400.0],["1985-02-06",2.2737,2.3455,2.2737,2.3275,6565500.0],["1985-02-07",2.2976,2.2976,2.2497,2.2497,19224000.0],["1985-02-08",2.2497,2.2737,2.2378,2.2737,1143000.0],["1985-02-11",2.2617,2.2617,2.2318,2.2437,3116700.0],["1985-02-12",2.2258,2.2378,2.2019,2.2019,908100.0],["1985-02-13",2.2138,2.2737,2.2078,2.2677,3549600.0],["1985-02-14",2.2617,2.2737,2.2437,2.2557,2713500.0],["1985-02-15",2.2557,2.2976,2.2497,2.2916,3303000.0],["1985-02-19",2.3096,2.3215,2.2796,2.3155,5503500.0],["1985-02-20",2.3155,2.3335,2.2976,2.3275,2586600.0],["1985-02-21",2.3215,2.3215,2.2976,2.2976,1108800.0],["1985-02-22",2.3096,2.3215,2.2976,2.3155,3322800.0],["1985-02-25",2.3096,2.3275,2.3036,2.3275,592200.0],["1985-02-26",2.3215,2.3455,2.3215,2.3275,3447900.0],["1985-02-27",2.3215,2.3335,2.3215,2.3335,3920400.0],["1985-02-28",2.3275,2.3754,2.3215,2.3754,1235700.0],["1985-03-01",2.3634,2.4352,2.3634,2.4292,1818900.0],["1985-03-04",2.4352,2.4352,2.3814,2.3814,1080900.0],["1985-03-05",2.3933,2.4053,2.3694,2.3814,1750500.0],["1985-03-06",2.3814,2.3933,2.3455,2.3574,10980000.0],["1985-03-07",2.3404,2.389,2.3344,2.3465,10530000.0],["1985-03-08",2.3405,2.3586,2.3283,2.3405,2124000.0],["1985-03-11",2.3344,2.3465,2.3162,2.3223,468000.0],["1985-03-12",2.3101,2.4011,2.3101,2.4011,5481900.0],["1985-03-13",2.4011,2.4132,2.3647,2.3708,1344600.0],["1985-03-14",2.3586,2.3647,2.3526,2.3526,2880000.0],["1985-03-15",2.3526,2.3708,2.3465,2.3647,1916100.0],["1985-03-18",2.3586,2.3768,2.3526,2.3526,1665900.0],["1985-03-19",2.3647,2.3708,2.3526,2.3586,1152000.0],["1985-03-20",2.3526,2.3526,2.3162,2.3162,1167300.0],["1985-03-21",2.3162,2.3405,2.3101,2.3344,1494900.0],["1985-03-22",2.3344,2.3344,2.3101,2.3162,1233000.0],["1985-03-25",2.3162,2.3344,2.3162,2.3283,355500.0],["1985-03-26",2.3283,2.3344,2.3223,2.3344,1029600.0],["1985-03-27",2.3344,2.3586,2.3283,2.3526,302400.0],["1985-03-28",2.3526,2.389,2.3344,2.3647,2364300.0],["1985-03-29",2.3768,2.4193,2.3708,2.4132,1738800.0],["1985-04-01",2.4071,2.4193,2.4011,2.4193,1148400.0],["1985-04-02",2.4071,2.4253,2.3829,2.4011,1056600.0],["1985-04-03",2.4011,2.4071,2.3223,2.3647,721800.0],["1985-04-04",2.3647,2.3647,2.3223,2.3465,784800.0],["1985-04-08",2.3465,2.3708,2.3344,2.3405,893700.0],["1985-04-09",2.3283,2.3586,2.3283,2.3283,767700.0],["1985-04-10",2.3404,2.3768,2.3404,2.3708,1359900.0],["1985-04-11",2.3586,2.4132,2.3586,2.3708,924300.0],["1985-04-12",2.3768,2.3768,2.3586,2.3647,774900.0],["1985-04-15",2.3708,2.3829,2.3526,2.3829,1251900.0],["1985-04-16",2.395,2.4011,2.3405,2.3586,710100.0],["1985-04-17",2.3526,2.3586,2.3344,2.3465,636300.0],["1985-04-18",2.3768,2.4132,2.3768,2.4132,1773000.0],["1985-04-19",2.4132,2.4253,2.4071,2.4193,2032200.0],["1985-04-22",2.4193,2.4557,2.4193,2.4557,2070000.0],["1985-04-23",2.4435,2.5345,2.4435,2.5163,2347200.0],["1985-04-24",2.5284,2.6133,2.5284,2.6072,3531600.0],["1985-04-25",2.6194,2.68,2.6194,2.6679,3560400.0],["1985-04-26",2.6436,2.6497,2.583,2.583,643500.0],["1985-04-29",2.583,2.583,2.5345,2.5345,765900.0],["1985-04-30",2.5345,2.5345,2.4799,2.492,1166400.0],["1985-05-01",2.486,2.492,2.4617,2.4617,690300.0],["1985-05-02",2.4557,2.5102,2.4557,2.5102,1374300.0],["1985-05-03",2.5223,2.6557,2.5223,2.6254,2482200.0],["1985-05-06",2.6436,2.6739,2.6254,2.6315,1876500.0],["1985-05-07",2.6194,2.6315,2.6072,2.6133,671400.0],["1985-05-08",2.6133,2.6194,2.589,2.6072,796500.0],["1985-05-09",2.6072,2.6497,2.6012,2.6497,2364300.0],["1985-05-10",2.6679,2.6861,2.6254,2.68,2232000.0],["1985-05-13",2.6679,2.6861,2.6436,2.6436,2115900.0],["1985-05-14",2.6436,2.6497,2.6133,2.6194,1233000.0],["1985-05-15",2.6133,2.6194,2.5709,2.589,3128400.0],["1985-05-16",2.5769,2.6376,2.5769,2.6315,2448900.0],["1985-05-17",2.6133,2.6861,2.6133,2.6436,2753100.0],["1985-05-20",2.68,2.7043,2.6739,2.6921,2916000.0],["1985-05-21",2.6861,2.7709,2.6861,2.7709,2814300.0],["1985-05-22",2.7588,2.7588,2.68,2.6921,2757600.0],["1985-05-23",2.6921,2.7467,2.6921,2.7346,2692800.0],["1985-05-24",2.7346,2.7649,2.7285,2.7649,2219400.0],["1985-05-28",2.7709,2.777,2.7285,2.7406,835200.0],["1985-05-29",2.7467,2.7467,2.6739,2.6921,4977000.0],["1985-05-30",2.6921,2.6982,2.6739,2.6739,1295100.0],["1985-05-31",2.6861,2.7103,2.6679,2.68,1186200.0],["1985-06-03",2.7043,2.7043,2.6739,2.6861,1943100.0],["1985-06-04",2.6921,2.7103,2.6921,2.7043,711000.0],["1985-06-05",2.7164,2.7528,2.6861,2.7224,2083500.0],["1985-06-06",2.7421,2.7421,2.6807,2.7421,1065600.0],["1985-06-07",2.7543,2.7789,2.7543,2.7666,1642500.0],["1985-06-10",2.7605,2.7605,2.7237,2.7298,702000.0],["1985-06-11",2.7359,2.7543,2.7359,2.7421,927000.0],["1985-06-12",2.7543,2.7543,2.7114,2.7298,620100.0],["1985-06-13",2.7237,2.7359,2.6869,2.6991,595800.0],["1985-06-14",2.7114,2.7605,2.7114,2.7421,1263600.0],["1985-06-17",2.7421,2.7666,2.7298,2.7543,1373400.0],["1985-06-18",2.7666,2.7973,2.7666,2.7973,1440000.0],["1985-06-19",2.7973,2.8095,2.7727,2.785,1648800.0],["1985-06-20",2.7973,2.8095,2.7727,2.7911,1677600.0],["1985-06-21",2.7973,2.8709,2.7666,2.8586,1658700.0],["1985-06-24",2.8402,2.8464,2.7911,2.7911,1321200.0],["1985-06-25",2.8341,2.8402,2.8157,2.8341,803700.0],["1985-06-26",2.828,2.8709,2.8218,2.8586,2119500.0],["1985-06-27",2.877,2.8954,2.8586,2.8954,1229400.0],["1985-06-28",2.8954,2.9322,2.8832,2.9138,875700.0],["1985-07-01",2.9138,2.92,2.8709,2.92,1264500.0],["1985-07-02",2.92,2.92,2.877,2.8893,2072700.0],["1985-07-03",2.8832,2.8832,2.8586,2.8586,1917900.0],["1985-07-05",2.8648,2.8648,2.8586,2.8648,1191600.0],["1985-07-08",2.8586,2.8586,2.8218,2.8464,1688400.0],["1985-07-09",2.8464,2.877,2.8464,2.8709,820800.0],["1985-07-10",2.8709,2.9077,2.8709,2.9016,2463300.0],["1985-07-11",2.9016,2.9077,2.877,2.8832,4900500.0],["1985-07-12",2.8954,2.9322,2.8954,2.92,1596600.0],["1985-07-15",2.8954,2.92,2.8893,2.9016,880200.0],["1985-07-16",2.9077,2.9384,2.9016,2.9384,1498500.0],["1985-07-17",2.9384,2.9629,2.9322,2.9629,2124900.0],["1985-07-18",2.9629,2.9629,2.92,2.9322,2326500.0],["1985-07-19",2.92,2.9568,2.92,2.9568,891000.0],["1985-07-22",2.9445,2.9445,2.92,2.9261,1427400.0],["1985-07-23",2.92,2.92,2.8586,2.8709,3257100.0],["1985-07-24",2.8709,2.8709,2.785,2.8157,1307700.0],["1985-07-25",2.8095,2.8095,2.7482,2.7789,1629000.0],["1985-07-26",2.7727,2.8034,2.7666,2.7666,1180800.0],["1985-07-29",2.7666,2.7666,2.6255,2.6623,2876400.0],["1985-07-30",2.6501,2.6623,2.6255,2.6255,2810700.0],["1985-07-31",2.6255,2.7114,2.601,2.6869,2884500.0],["1985-08-01",2.693,2.7421,2.6869,2.7359,3537000.0],["1985-08-02",2.7359,2.7543,2.7237,2.7237,1027800.0],["1985-08-05",2.7298,2.7298,2.6869,2.7053,1470600.0],["1985-08-06",2.693,2.6991,2.6623,2.6623,2565000.0],["1985-08-07",2.6869,2.6869,2.6623,2.6869,1691100.0],["1985-08-08",2.6869,2.785,2.6869,2.785,3102300.0],["1985-08-09",2.7666,2.7727,2.7543,2.7605,434700.0],["1985-08-12",2.7605,2.7605,2.7421,2.7482,481500.0],["1985-08-13",2.7421,2.7666,2.7421,2.7421,636300.0],["1985-08-14",2.7482,2.7605,2.7482,2.7482,375300.0],["1985-08-15",2.7482,2.7605,2.7421,2.7543,755100.0],["1985-08-16",2.7421,2.7543,2.7298,2.7298,1388700.0],["1985-08-19",2.7421,2.7543,2.7298,2.7421,272700.0],["1985-08-20",2.7421,2.7421,2.6991,2.7237,728100.0],["1985-08-21",2.7114,2.7237,2.6869,2.7114,1450800.0],["1985-08-22",2.6991,2.6991,2.6501,2.6501,748800.0],["1985-08-23",2.6501,2.6501,2.6255,2.6378,602100.0],["1985-08-26",2.6378,2.6623,2.6194,2.6623,778500.0],["1985-08-27",2.6562,2.6869,2.6562,2.6685,570600.0],["1985-08-28",2.6746,2.7053,2.6685,2.7053,1462500.0],["1985-08-29",2.7237,2.7359,2.7175,2.7359,645300.0],["1985-08-30",2.7482,2.7482,2.7298,2.7298,554400.0],["1985-09-03",2.7298,2.7359,2.6991,2.6991,345600.0],["1985-09-04",2.7114,2.7175,2.6807,2.6869,293400.0],["1985-09-05",2.6869,2.6991,2.6869,2.6869,6887700.0],["1985-09-06",2.7191,2.7254,2.6943,2.7191,603000.0],["1985-09-09",2.7129,2.7316,2.7067,2.7191,795600.0],["1985-09-10",2.7254,2.7378,2.7129,2.7191,1489500.0],["1985-09-11",2.7191,2.7254,2.6571,2.6571,500400.0],["1985-09-12",2.6695,2.7067,2.6695,2.6695,1603800.0],["1985-09-13",2.6571,2.6695,2.6198,2.6446,1102500.0],["1985-09-16",2.6322,2.6633,2.6322,2.6446,1431900.0],["1985-09-17",2.6446,2.6446,2.626,2.6384,772200.0],["1985-09-18",2.6322,2.6695,2.6322,2.6509,531900.0],["1985-09-19",2.6509,2.6819,2.626,2.6757,752400.0],["1985-09-20",2.6695,2.7005,2.6695,2.6819,1901700.0],["1985-09-23",2.6943,2.7191,2.6943,2.7191,729900.0],["1985-09-24",2.7067,2.7316,2.7005,2.7005,1639800.0],["1985-09-25",2.6322,2.6322,2.6012,2.6136,2703600.0],["1985-09-26",2.6074,2.6384,2.6074,2.6322,1179900.0],["1985-09-30",2.6819,2.6881,2.6695,2.6819,2187000.0],["1985-10-01",2.6819,2.7129,2.6819,2.7129,1784700.0],["1985-10-02",2.7129,2.7191,2.6819,2.6881,796500.0],["1985-10-03",2.7005,2.7005,2.6819,2.6819,1450800.0],["1985-10-04",2.6695,2.6819,2.6571,2.6757,820800.0],["1985-10-07",2.6819,2.6819,2.6384,2.6384,1534500.0],["1985-10-08",2.6384,2.6571,2.626,2.6571,1180800.0],["1985-10-09",2.6446,2.7067,2.6446,2.7005,964800.0],["1985-10-10",2.7067,2.7067,2.6943,2.7067,253800.0],["1985-10-11",2.7005,2.7688,2.7005,2.7688,1762200.0],["1985-10-14",2.7564,2.8185,2.744,2.8185,1594800.0],["1985-10-15",2.8185,2.8371,2.7998,2.8247,1613700.0],["1985-10-16",2.8247,2.893,2.8185,2.8806,1170900.0],["1985-10-17",2.8743,2.8806,2.8309,2.8681,1018800.0],["1985-10-18",2.8557,2.8557,2.8123,2.8247,523800.0],["1985-10-21",2.8185,2.8247,2.7564,2.7564,623700.0],["1985-10-22",2.7502,2.8309,2.7502,2.8309,696600.0],["1985-10-23",2.8433,2.8619,2.8371,2.8495,1332900.0],["1985-10-24",2.8557,2.8868,2.8495,2.8619,2150100.0],["1985-10-25",2.8619,2.8619,2.8247,2.8309,551700.0],["1985-10-28",2.8309,2.8433,2.7936,2.8433,755100.0],["1985-10-29",2.8433,2.8743,2.8433,2.8681,270900.0],["1985-10-30",2.8681,2.893,2.8681,2.8868,863100.0],["1985-10-31",2.8868,2.9302,2.8806,2.893,3096000.0],["1985-11-01",2.9302,2.9426,2.893,2.9426,3150000.0],["1985-11-04",2.9551,3.042,2.9551,3.0295,3617100.0],["1985-11-05",3.0295,3.0606,3.0171,3.0295,3222000.0],["1985-11-06",3.0482,3.0544,3.0295,3.0358,1856700.0],["1985-11-07",3.042,3.042,3.0171,3.042,754200.0],["1985-11-08",3.042,3.0668,3.0171,3.0668,2981700.0],["1985-11-11",3.0668,3.1165,3.0668,3.1103,2406600.0],["1985-11-12",3.1227,3.1351,3.0792,3.0792,1673100.0],["1985-11-13",3.0792,3.0854,3.0295,3.0606,1089000.0],["1985-11-14",3.0482,3.0792,3.0482,3.073,1294200.0],["1985-11-15",3.073,3.073,3.0295,3.042,3229200.0],["1985-11-18",3.0358,3.0544,3.0295,3.0544,895500.0],["1985-11-19",3.0544,3.0606,3.0109,3.0171,925200.0],["1985-11-20",3.0109,3.042,3.0109,3.0295,1076400.0],["1985-11-21",3.0358,3.0544,3.0358,3.0544,1236600.0],["1985-11-22",3.042,3.0916,3.042,3.0792,1784700.0],["1985-11-25",3.104,3.104,3.0233,3.0295,798300.0],["1985-11-26",3.0358,3.0606,3.0295,3.042,881100.0],["1985-11-27",3.0544,3.104,3.0358,3.104,1374300.0],["1985-11-29",3.1165,3.1289,3.0916,3.1103,696600.0],["1985-12-02",3.1103,3.1227,3.0606,3.0606,745200.0],["1985-12-03",3.073,3.0916,3.0668,3.0916,617400.0],["1985-12-04",3.104,3.1165,3.0792,3.104,1228500.0],["1985-12-05",3.104,3.1289,3.0854,3.0854,1287900.0],["1985-12-06",3.0792,3.0978,3.0482,3.0544,1807200.0],["1985-12-09",3.087,3.1058,3.0619,3.087,2251800.0],["1985-12-10",3.087,3.1058,3.0807,3.0996,1091700.0],["1985-12-11",3.0996,3.1247,3.087,3.1121,1884600.0],["1985-12-12",3.1121,3.1686,3.0996,3.1247,2354400.0],["1985-12-13",3.1372,3.1686,3.1184,3.1372,2213100.0],["1985-12-16",3.1498,3.1811,3.1247,3.1623,3043800.0],["1985-12-17",3.1498,3.156,3.1121,3.1247,1843200.0],["1985-12-18",3.1184,3.1435,3.0996,3.0996,775800.0],["1985-12-19",3.0996,3.1309,3.0996,3.1121,1207800.0],["1985-12-20",3.1121,3.1498,3.087,3.1372,1864800.0],["1985-12-23",3.1372,3.1372,3.0807,3.1372,1864800.0],["1985-12-24",3.1435,3.1498,3.0996,3.1121,327600.0],["1985-12-26",3.1121,3.1184,3.087,3.1184,211500.0],["1985-12-27",3.1247,3.1435,3.1121,3.1435,765000.0],["1985-12-30",3.1623,3.1874,3.156,3.1748,1114200.0],["1985-12-31",3.1874,3.225,3.1874,3.225,1009800.0],["1986-01-02",3.225,3.2313,3.1623,3.1623,1131300.0],["1986-01-03",3.1811,3.1937,3.1623,3.1748,759600.0],["1986-01-06",3.1874,3.2376,3.1686,3.2125,783000.0],["1986-01-07",3.2188,3.3254,3.2188,3.3254,1695600.0],["1986-01-08",3.338,3.3756,3.2878,3.2878,1833300.0],["1986-01-09",3.2752,3.2878,3.225,3.2376,1771200.0],["1986-01-10",3.2376,3.2376,3.1748,3.1874,865800.0],["1986-01-13",3.2125,3.2125,3.1999,3.1999,1087200.0],["1986-01-14",3.2188,3.2627,3.2062,3.2125,2070000.0],["1986-01-15",3.225,3.3066,3.2188,3.2941,2504700.0],["1986-01-16",3.338,3.338,3.2564,3.269,2027700.0],["1986-01-17",3.2878,3.3254,3.269,3.3254,1589400.0],["1986-01-20",3.3129,3.3317,3.2878,3.3129,860400.0],["1986-01-21",3.3317,3.3443,3.3129,3.3192,963900.0],["1986-01-22",3.3192,3.3317,3.2815,3.2815,558000.0],["1986-01-23",3.2815,3.2815,3.225,3.2501,562500.0],["1986-01-24",3.2376,3.269,3.2376,3.269,2484900.0],["1986-01-27",3.269,3.3631,3.269,3.3631,3656700.0],["1986-01-28",3.3882,3.476,3.3882,3.4133,5319900.0],["1986-01-29",3.4886,3.589,3.4886,3.5074,3999600.0],["1986-01-30",3.5011,3.5011,3.1999,3.2815,11799000.0],["1986-01-31",3.1372,3.3882,3.1372,3.3003,17757000.0],["1986-02-03",3.3129,3.3882,3.3129,3.3694,3975300.0],["1986-02-04",3.3694,3.4635,3.3694,3.4509,5765400.0],["1986-02-05",3.476,3.4823,3.4384,3.4635,4164300.0],["1986-02-06",3.476,3.5137,3.476,3.5011,4378500.0],["1986-02-07",3.5137,3.5137,3.4384,3.4572,2349900.0],["1986-02-10",3.4697,3.5074,3.4635,3.4948,1561500.0],["1986-02-11",3.4948,3.4948,3.4635,3.4697,3336300.0],["1986-02-12",3.4697,3.4823,3.407,3.4133,2750400.0],["1986-02-13",3.4384,3.4446,3.4196,3.4384,1892700.0],["1986-02-14",3.4384,3.5011,3.4196,3.5011,3555900.0],["1986-02-18",3.5388,3.5513,3.5137,3.5513,3000600.0],["1986-02-19",3.5701,3.6141,3.545,3.545,2594700.0],["1986-02-20",3.5262,3.5388,3.4886,3.5262,1785600.0],["1986-02-21",3.5137,3.5639,3.5137,3.5576,1732500.0],["1986-02-24",3.5388,3.5513,3.4948,3.5074,2187000.0],["1986-02-25",3.4886,3.4886,3.4007,3.4258,1983600.0],["1986-02-26",3.4384,3.4446,3.3882,3.4258,1324800.0],["1986-02-27",3.4321,3.4509,3.3756,3.4509,3066300.0],["1986-02-28",3.476,3.4823,3.4196,3.4258,2346300.0],["1986-03-03",3.4196,3.4258,3.3756,3.407,3339000.0],["1986-03-04",3.407,3.4446,3.3882,3.4007,2387700.0],["1986-03-05",3.3882,3.4258,3.3882,3.4258,2129400.0],["1986-03-06",3.4509,3.476,3.4509,3.4635,1877400.0],["1986-03-07",3.4647,3.5091,3.4647,3.4774,841500.0],["1986-03-10",3.4901,3.5091,3.4774,3.5027,1213200.0],["1986-03-11",3.5344,3.6864,3.5344,3.6484,2711700.0],["1986-03-12",3.6421,3.6928,3.6294,3.6294,2095200.0],["1986-03-13",3.6358,3.7751,3.6104,3.7624,1674000.0],["1986-03-14",3.7624,3.8891,3.6864,3.8891,4958100.0],["1986-03-17",3.7878,3.8321,3.7751,3.7878,1750500.0],["1986-03-18",3.8068,3.8258,3.8004,3.8194,1858500.0],["1986-03-19",3.8194,3.9018,3.8194,3.8638,1830600.0],["1986-03-20",3.8828,3.9145,3.8511,3.8701,1438200.0],["1986-03-21",3.8765,3.8765,3.8384,3.8384,2657700.0],["1986-03-24",3.8384,3.8511,3.7308,3.7498,4807800.0],["1986-03-25",3.7498,3.7688,3.6738,3.7054,1700100.0],["1986-03-26",3.7118,3.7751,3.7118,3.7624,4257000.0],["1986-03-27",3.7814,3.8131,3.6864,3.6991,3316500.0],["1986-03-31",3.6928,3.6991,3.6358,3.6801,1121400.0],["1986-04-01",3.7118,3.7244,3.5978,3.6104,1677600.0],["1986-04-02",3.5978,3.6548,3.5851,3.6548,2297700.0],["1986-04-03",3.6738,3.6738,3.6358,3.6358,1989000.0],["1986-04-04",3.6484,3.6611,3.6231,3.6294,1053000.0],["1986-04-07",3.6294,3.6294,3.5724,3.5724,2207700.0],["1986-04-08",3.5851,3.6484,3.5724,3.6484,1508400.0],["1986-04-09",3.6864,3.6864,3.5724,3.5724,1895400.0],["1986-04-10",3.5978,3.6168,3.5091,3.5281,3780000.0],["1986-04-11",3.5407,3.5851,3.5281,3.5724,2805300.0],["1986-04-14",3.5851,3.6104,3.5851,3.5914,1266300.0],["1986-04-15",3.5914,3.5914,3.5661,3.5724,1956600.0],["1986-04-16",3.6104,3.6104,3.5788,3.6041,1337400.0],["1986-04-17",3.5978,3.5978,3.5598,3.5914,1543500.0],["1986-04-18",3.5851,3.5914,3.5281,3.5407,1576800.0],["1986-04-21",3.5407,3.5471,3.5154,3.5281,1569600.0],["1986-04-22",3.5154,3.5217,3.4521,3.4584,1708200.0],["1986-04-23",3.4711,3.4711,3.3761,3.3824,2673900.0],["1986-04-24",3.3951,3.4141,3.3634,3.3634,1548000.0],["1986-04-25",3.3761,3.3887,3.3444,3.3697,1332000.0],["1986-04-28",3.3887,3.3887,3.3001,3.3317,1856700.0],["1986-04-29",3.3381,3.3381,3.2557,3.2874,2206800.0],["1986-04-30",3.2937,3.2937,3.167,3.167,2160900.0],["1986-05-01",3.167,3.243,3.167,3.2114,3492000.0],["1986-05-02",3.224,3.2684,3.2114,3.2367,1887300.0],["1986-05-05",3.2494,3.3191,3.2494,3.2684,1912500.0],["1986-05-06",3.2937,3.3064,3.2557,3.2811,2474100.0],["1986-05-07",3.2811,3.2811,3.205,3.2304,1588500.0],["1986-05-08",3.2304,3.243,3.1987,3.1987,1449900.0],["1986-05-09",3.205,3.2494,3.1797,3.2304,1881900.0],["1986-05-12",3.243,3.243,3.1924,3.1987,1623600.0],["1986-05-13",3.2114,3.2114,3.186,3.186,2926800.0],["1986-05-14",3.1924,3.1924,3.167,3.1924,1384200.0],["1986-05-15",3.1797,3.186,3.1417,3.148,2314800.0],["1986-05-16",3.1417,3.1417,3.0784,3.0847,1655100.0],["1986-05-19",3.091,3.1227,3.091,3.11,927900.0],["1986-05-20",3.1037,3.1924,3.1037,3.1544,1602000.0],["1986-05-21",3.1607,3.167,3.1417,3.1607,11682000.0],["1986-05-22",3.167,3.205,3.167,3.205,5944500.0],["1986-05-23",3.2177,3.262,3.2177,3.2367,4125600.0],["1986-05-27",3.243,3.3191,3.243,3.3191,2179800.0],["1986-05-28",3.3444,3.4077,3.3444,3.3761,4374000.0],["1986-05-29",3.3761,3.3887,3.3381,3.3761,3060000.0],["1986-05-30",3.3634,3.3887,3.3507,3.3571,2334600.0],["1986-06-02",3.3697,3.3697,3.205,3.243,1553400.0],["1986-06-03",3.243,3.243,3.1734,3.1987,6330600.0],["1986-06-04",3.224,3.2367,3.205,3.224,4957200.0],["1986-06-05",3.2177,3.2304,3.1797,3.1987,2581200.0],["1986-06-06",3.1616,3.1808,3.1296,3.1616,3174300.0],["1986-06-09",3.1104,3.1296,3.0784,3.1104,4273200.0],["1986-06-10",3.1232,3.1296,3.0208,3.04,6534000.0],["1986-06-11",3.0464,3.0912,3.0208,3.0528,6500700.0],["1986-06-12",3.0528,3.0592,3.0336,3.0528,3511800.0],["1986-06-13",3.1232,3.1552,3.104,3.1424,2662200.0],["1986-06-16",3.1488,3.1616,3.1296,3.1296,1483200.0],["1986-06-17",3.1296,3.1296,3.072,3.0912,1365300.0],["1986-06-18",3.0912,3.1488,3.0784,3.1232,2050200.0],["1986-06-19",3.1232,3.1808,3.1104,3.136,1758600.0],["1986-06-20",3.1488,3.2128,3.1104,3.2128,1584900.0],["1986-06-23",3.1872,3.1872,3.1232,3.1232,1001700.0],["1986-06-24",3.1232,3.1744,3.104,3.136,1375200.0],["1986-06-25",3.1424,3.2384,3.1424,3.2064,4139100.0],["1986-06-26",3.2192,3.2512,3.2128,3.2128,2478600.0],["1986-06-27",3.2256,3.2384,3.2192,3.232,1310400.0],["1986-06-30",3.2384,3.2704,3.2256,3.2448,1323900.0],["1986-07-01",3.2512,3.2768,3.2448,3.264,1411200.0],["1986-07-02",3.2704,3.2704,3.2576,3.2704,1663200.0],["1986-07-03",3.2768,3.2896,3.264,3.2768,2634300.0],["1986-07-07",3.2832,3.2832,3.2256,3.232,1943100.0],["1986-07-08",3.1808,3.2,3.1616,3.1744,3012300.0],["1986-07-09",3.1872,3.2,3.168,3.1744,2119500.0],["1986-07-10",3.1808,3.2128,3.1552,3.1744,2565900.0],["1986-07-11",3.1872,3.2256,3.1808,3.1936,1270800.0],["1986-07-14",3.2128,3.2192,3.1872,3.2,1294200.0],["1986-07-15",3.1872,3.2192,3.1744,3.1808,2257200.0],["1986-07-16",3.1744,3.2192,3.1744,3.2128,2070000.0],["1986-07-17",3.2128,3.2192,3.1936,3.2064,865800.0],["1986-07-18",3.1936,3.2192,3.1744,3.2,2118600.0],["1986-07-21",3.1872,3.1936,3.1424,3.1488,1308600.0],["1986-07-22",3.1488,3.1744,3.1104,3.1616,1601100.0],["1986-07-23",3.1616,3.2192,3.1552,3.2064,1808100.0],["1986-07-24",3.2,3.2256,3.1744,3.1936,3687300.0],["1986-07-25",3.2,3.2,3.1744,3.2,2697300.0],["1986-07-28",3.2128,3.2384,3.136,3.1488,2066400.0],["1986-07-29",3.1424,3.1616,3.136,3.1616,1762200.0],["1986-07-30",3.1488,3.1488,3.104,3.136,2382300.0],["1986-07-31",3.1168,3.1424,3.1104,3.136,3187800.0],["1986-08-01",3.136,3.1552,3.104,3.1104,2321100.0],["1986-08-04",3.104,3.1168,3.0784,3.1104,2632500.0],["1986-08-05",3.1104,3.1104,3.072,3.0976,3312000.0],["1986-08-06",3.0976,3.1168,3.0912,3.1104,1378800.0],["1986-08-07",3.0976,3.1104,3.0208,3.0464,5628600.0],["1986-08-08",3.0656,3.0656,2.9824,2.9824,4094100.0],["1986-08-11",2.9952,3.0464,2.9952,3.0464,1513800.0],["1986-08-12",3.0464,3.0464,3.008,3.0208,7080300.0],["1986-08-13",3.0208,3.072,3.008,3.0528,4837500.0],["1986-08-14",3.0592,3.1168,3.0528,3.1104,2816100.0],["1986-08-15",3.1232,3.1424,3.0848,3.0976,2635200.0],["1986-08-18",3.0976,3.0976,3.0272,3.0656,2962800.0],["1986-08-19",3.0528,3.0592,3.008,3.0208,4698000.0],["1986-08-20",3.0208,3.04,2.9952,3.0336,4675500.0],["1986-08-21",3.0464,3.072,3.0272,3.04,3082500.0],["1986-08-22",3.0336,3.0464,3.008,3.0272,4126500.0],["1986-08-25",3.0272,3.0336,2.9952,2.9952,3961800.0],["1986-08-26",2.9952,3.04,2.9888,3.04,5211000.0],["1986-08-27",3.0336,3.1168,3.0208,3.1168,4427100.0],["1986-08-28",3.1296,3.168,3.1104,3.1552,2123100.0],["1986-08-29",3.168,3.232,3.1616,3.2128,4702500.0],["1986-09-02",3.2,3.2128,3.1616,3.1616,2339100.0],["1986-09-03",3.1616,3.168,3.104,3.1488,2441700.0],["1986-09-04",3.1424,3.1616,3.1104,3.1616,2144700.0],["1986-09-05",3.1488,3.1616,3.1104,3.1296,3323700.0],["1986-09-08",3.0856,3.1244,3.0791,3.0856,3943800.0],["1986-09-09",3.105,3.1244,3.0533,3.0597,2269800.0],["1986-09-10",3.0662,3.0727,3.0274,3.0403,2286900.0],["1986-09-11",3.0403,3.0403,2.9109,2.995,3585600.0],["1986-09-12",3.0015,3.0015,2.9109,2.9239,3898800.0],["1986-09-15",2.9368,2.9498,2.8721,2.898,3064500.0],["1986-09-16",2.8657,2.8657,2.8268,2.8592,4482000.0],["1986-09-17",2.8851,2.8915,2.8333,2.8333,2264400.0],["1986-09-18",2.8333,2.8851,2.8333,2.8851,2329200.0],["1986-09-19",2.8851,2.8851,2.8204,2.8398,2290500.0],["1986-09-22",2.8463,2.8721,2.8463,2.8592,1662300.0],["1986-09-23",2.8657,2.8915,2.8463,2.8592,3826800.0],["1986-09-24",2.8592,2.8786,2.8527,2.8657,2484000.0],["1986-09-25",2.8657,2.8786,2.8204,2.8268,4131000.0],["1986-09-26",2.8204,2.8269,2.801,2.8204,1228500.0],["1986-09-29",2.8204,2.8204,2.7751,2.7945,1811700.0],["1986-09-30",2.801,2.8333,2.7945,2.801,2157300.0],["1986-10-01",2.801,2.8721,2.801,2.8721,2573100.0],["1986-10-02",2.8721,2.9239,2.8657,2.8915,1129500.0],["1986-10-03",2.9045,2.9109,2.8786,2.8851,1265400.0],["1986-10-06",2.8786,2.9368,2.8786,2.9174,1161000.0],["1986-10-07",2.9109,2.9239,2.9045,2.9174,1731600.0],["1986-10-08",2.9109,2.9627,2.9045,2.9498,2505600.0],["1986-10-09",2.9498,2.9498,2.8851,2.898,1433700.0],["1986-10-10",2.898,2.9109,2.8527,2.8527,525600.0],["1986-10-13",2.8657,2.8721,2.8463,2.8657,724500.0],["1986-10-14",2.8592,2.8915,2.8527,2.8592,553500.0],["1986-10-15",2.8786,2.9109,2.8592,2.8915,5931900.0],["1986-10-16",2.8786,2.8786,2.8592,2.8721,2442600.0],["1986-10-17",2.8592,2.8592,2.8268,2.8398,2695500.0],["1986-10-20",2.8398,2.8398,2.8074,2.8398,835200.0],["1986-10-21",2.8333,2.8398,2.8074,2.8139,1311300.0],["1986-10-22",2.8139,2.8204,2.801,2.8139,1486800.0],["1986-10-23",2.8204,2.8398,2.8139,2.8268,1598400.0],["1986-10-24",2.8269,2.8269,2.801,2.8074,1149300.0],["1986-10-27",2.801,2.8074,2.7945,2.801,1257300.0],["1986-10-28",2.8139,2.8204,2.7945,2.801,1301400.0],["1986-10-29",2.7945,2.8139,2.7816,2.8074,1835100.0],["1986-10-30",2.8463,2.8592,2.8268,2.8592,3067200.0],["1986-10-31",2.8592,2.8786,2.8074,2.8268,5695200.0],["1986-11-03",2.8204,2.8268,2.7816,2.7816,3595500.0],["1986-11-04",2.8074,2.8074,2.788,2.801,2933100.0],["1986-11-05",2.7945,2.8269,2.7686,2.8074,3131100.0],["1986-11-06",2.8204,2.8204,2.7686,2.7816,2329200.0],["1986-11-07",2.7816,2.8074,2.7751,2.788,1602900.0],["1986-11-10",2.788,2.7945,2.7751,2.7751,1448100.0],["1986-11-11",2.7751,2.8398,2.7751,2.8268,2561400.0],["1986-11-12",2.8268,2.8268,2.788,2.801,1550700.0],["1986-11-13",2.7945,2.801,2.7557,2.7686,3103200.0],["1986-11-14",2.7686,2.7751,2.7298,2.7428,3744900.0],["1986-11-17",2.7169,2.7492,2.6975,2.7104,3145500.0],["1986-11-18",2.6975,2.7233,2.6651,2.6781,4650300.0],["1986-11-19",2.6716,2.6781,2.6457,2.6587,3521700.0],["1986-11-20",2.6781,2.7686,2.6781,2.7686,3951000.0],["1986-11-21",2.7428,2.788,2.7363,2.7816,2255400.0],["1986-11-24",2.7816,2.8721,2.7751,2.8398,4516200.0],["1986-11-25",2.8139,2.8268,2.7945,2.8139,3064500.0],["1986-11-26",2.8268,2.8398,2.8139,2.8268,1028700.0],["1986-11-28",2.8269,2.8333,2.8074,2.8333,553500.0],["1986-12-01",2.8204,2.8463,2.788,2.8333,2024100.0],["1986-12-02",2.8463,2.9498,2.8463,2.9498,3551400.0],["1986-12-03",2.9562,2.995,2.9433,2.9692,1725300.0],["1986-12-04",2.9692,2.9821,2.9562,2.9627,2171700.0],["1986-12-05",2.9627,2.9821,2.9498,2.9627,1791900.0],["1986-12-08",2.9705,3.0033,2.9575,2.9705,5058900.0],["1986-12-09",2.9836,3.0098,2.9705,2.9967,1537200.0],["1986-12-10",2.9836,3.0163,2.9771,3.0098,1541700.0],["1986-12-11",3.0098,3.0098,2.9444,2.9575,1923300.0],["1986-12-12",2.964,2.9902,2.9575,2.964,972900.0],["1986-12-15",2.9575,2.9705,2.9444,2.9575,2311200.0],["1986-12-16",2.9575,2.9575,2.9117,2.9509,1099800.0],["1986-12-17",2.9509,2.9509,2.8528,2.8659,2880900.0],["1986-12-18",2.8593,2.9051,2.8397,2.8659,2525400.0],["1986-12-19",2.8789,2.9247,2.8528,2.9247,3071700.0],["1986-12-22",2.9051,2.9247,2.8266,2.9247,998100.0],["1986-12-23",2.9117,2.9117,2.8659,2.8789,2000700.0],["1986-12-24",2.8789,2.8986,2.8789,2.8855,961200.0],["1986-12-26",2.892,2.892,2.8528,2.8855,567000.0],["1986-12-29",2.892,2.8986,2.8659,2.8855,558900.0],["1986-12-30",2.8789,2.8986,2.8593,2.8789,811800.0],["1986-12-31",2.8855,2.8986,2.8659,2.8789,1008000.0],["1987-01-02",2.8789,2.9378,2.8789,2.9378,634500.0],["1987-01-05",2.9509,3.0556,2.9444,3.0491,1544400.0],["1987-01-06",3.0491,3.0621,3.0294,3.0294,2068200.0],["1987-01-07",3.036,3.036,2.9836,2.9967,1460700.0],["1987-01-08",3.0033,3.1014,2.9967,3.1014,2699100.0],["1987-01-09",3.1014,3.1407,2.9444,3.1341,3044700.0],["1987-01-12",3.1341,3.1865,3.1276,3.1865,4846500.0],["1987-01-13",3.1799,3.1799,3.1537,3.1799,2212200.0],["1987-01-14",3.1865,3.2061,3.1668,3.1734,3548700.0],["1987-01-15",3.1799,3.1799,3.1537,3.1668,3363300.0],["1987-01-16",3.1668,3.1668,3.1276,3.1472,3352500.0],["1987-01-19",3.1341,3.1472,3.1145,3.1407,1885500.0],["1987-01-20",3.1407,3.1603,3.121,3.1341,3025800.0],["1987-01-21",3.121,3.1538,3.1145,3.1341,1986300.0],["1987-01-22",3.1341,3.1799,3.1341,3.1668,1524600.0],["1987-01-23",3.1799,3.2061,3.0883,3.0883,3760200.0],["1987-01-26",3.0883,3.121,3.0621,3.1145,1600200.0],["1987-01-27",3.1537,3.1799,3.1276,3.1537,1795500.0],["1987-01-28",3.1668,3.1734,3.1537,3.1668,3177900.0],["1987-01-29",3.1799,3.1799,3.121,3.1276,3082500.0],["1987-01-30",3.1145,3.1145,3.0752,3.1014,1455300.0],["1987-02-02",3.1079,3.1079,2.9313,3.0491,14040000.0],["1987-02-03",3.0621,3.0818,3.0163,3.0621,4355100.0],["1987-02-04",3.0687,3.1407,3.0687,3.1407,2642400.0],["1987-02-05",3.1407,3.1996,3.1341,3.193,3873600.0],["1987-02-06",3.1865,3.265,3.1865,3.2192,2691000.0],["1987-02-09",3.2323,3.265,3.193,3.193,1152900.0],["1987-02-10",3.2192,3.2192,3.121,3.1276,1726200.0],["1987-02-11",3.1341,3.1407,3.0949,3.121,2712600.0],["1987-02-12",3.1341,3.1799,3.121,3.1734,2010600.0],["1987-02-13",3.193,3.2454,3.1603,3.2257,2274300.0],["1987-02-17",3.2192,3.3566,3.2192,3.3435,3266100.0],["1987-02-18",3.35,3.3893,3.3435,3.3697,3117600.0],["1987-02-19",3.4286,3.4416,3.4024,3.4286,3110400.0],["1987-02-20",3.4286,3.4351,3.35,3.4351,2227500.0],["1987-02-23",3.4351,3.4416,3.3762,3.4024,3140100.0],["1987-02-24",3.4155,3.4613,3.4155,3.4482,2773800.0],["1987-02-25",3.4678,3.5136,3.4678,3.4874,3051000.0],["1987-02-26",3.5005,3.5005,3.4286,3.4416,1450800.0],["1987-02-27",3.4416,3.4678,3.4286,3.4482,876600.0],["1987-03-02",3.4547,3.4678,3.422,3.4416,1636200.0],["1987-03-03",3.4416,3.4678,3.4351,3.4613,2717100.0],["1987-03-04",3.4613,3.4809,3.4547,3.4744,2890800.0],["1987-03-05",3.4744,3.4874,3.4678,3.4809,2122200.0],["1987-03-06",3.4744,3.4744,3.4024,3.422,2233800.0],["1987-03-09",3.4392,3.4458,3.3929,3.4392,6741000.0],["1987-03-10",3.4392,3.4987,3.4326,3.4723,2835000.0],["1987-03-11",3.4789,3.4921,3.4458,3.4458,1917900.0],["1987-03-12",3.4657,3.4657,3.4194,3.426,1636200.0],["1987-03-13",3.4392,3.4392,3.3863,3.4194,1294200.0],["1987-03-16",3.4326,3.4326,3.3665,3.3929,1552500.0],["1987-03-17",3.4061,3.426,3.3995,3.426,2277900.0],["1987-03-18",3.4392,3.4392,3.3863,3.4061,1533600.0],["1987-03-19",3.3995,3.3995,3.3731,3.3863,991800.0],["1987-03-20",3.4392,3.4723,3.426,3.4723,5094000.0],["1987-03-23",3.4591,3.512,3.426,3.5054,3877200.0],["1987-03-24",3.5054,3.512,3.4921,3.5054,2567700.0],["1987-03-25",3.5054,3.5054,3.4921,3.5054,4808700.0],["1987-03-26",3.4987,3.5053,3.3995,3.4392,1911600.0],["1987-03-27",3.4458,3.4524,3.3598,3.3665,2746800.0],["1987-03-30",3.3334,3.34,3.3069,3.3268,2871000.0],["1987-03-31",3.3466,3.3466,3.2739,3.2805,3581100.0],["1987-04-01",3.2143,3.2805,3.2011,3.254,2569500.0],["1987-04-02",3.2805,3.3069,3.221,3.2606,1236600.0],["1987-04-03",3.2739,3.3334,3.254,3.3334,1096200.0],["1987-04-06",3.3466,3.3863,3.3334,3.3863,2103300.0],["1987-04-07",3.3598,3.4128,3.3334,3.3334,1260000.0],["1987-04-08",3.3334,3.34,3.3003,3.3135,982800.0],["1987-04-09",3.3268,3.3268,3.254,3.2937,1252800.0],["1987-04-10",3.2805,3.3202,3.2805,3.3003,1421100.0],["1987-04-13",3.2805,3.2805,3.221,3.2276,2750400.0],["1987-04-14",3.2143,3.2143,3.1217,3.1614,3594600.0],["1987-04-15",3.1879,3.2011,3.1416,3.1614,2503800.0],["1987-04-16",3.168,3.1879,3.1614,3.1614,2700900.0],["1987-04-20",3.1879,3.2077,3.1085,3.1416,2059200.0],["1987-04-21",3.1217,3.1879,3.1085,3.1747,3096000.0],["1987-04-22",3.1747,3.1747,3.1019,3.1019,1476900.0],["1987-04-23",3.1284,3.135,3.0887,3.1217,2424600.0],["1987-04-24",3.1217,3.1284,3.1019,3.1019,1812600.0],["1987-04-27",3.0953,3.1614,3.0821,3.1284,1398600.0],["1987-04-28",3.1416,3.1747,3.1284,3.1614,1509300.0],["1987-04-29",3.168,3.1747,3.1416,3.1482,2369700.0],["1987-04-30",3.1548,3.1813,3.1217,3.168,2214900.0],["1987-05-01",3.1614,3.1813,3.1548,3.168,786600.0],["1987-05-04",3.1548,3.1945,3.1548,3.1945,2021400.0],["1987-05-05",3.1879,3.2408,3.1879,3.221,3411900.0],["1987-05-06",3.221,3.2342,3.2011,3.2143,2043000.0],["1987-05-07",3.2276,3.2408,3.1879,3.2077,2335500.0],["1987-05-08",3.1945,3.2011,3.1747,3.1747,3875400.0],["1987-05-11",3.1747,3.221,3.1747,3.1813,1871100.0],["1987-05-12",3.1747,3.2408,3.1614,3.2342,1387800.0],["1987-05-13",3.2276,3.2408,3.168,3.1945,1758600.0],["1987-05-14",3.1879,3.2011,3.1813,3.1945,640800.0],["1987-05-15",3.1879,3.1879,3.1217,3.1217,1296000.0],["1987-05-18",3.1217,3.1284,3.0953,3.1217,2034900.0],["1987-05-19",3.1085,3.1151,3.0821,3.0821,1215000.0],["1987-05-20",3.0688,3.1085,3.0292,3.0292,3860100.0],["1987-05-21",3.0688,3.0821,3.0292,3.0358,3412800.0],["1987-05-22",3.0424,3.0754,3.0424,3.0688,753300.0],["1987-05-26",3.1548,3.1614,3.1019,3.1548,1314000.0],["1987-05-27",3.1548,3.1879,3.1482,3.168,2718000.0],["1987-05-28",3.168,3.1747,3.1482,3.1482,1176300.0],["1987-05-29",3.168,3.168,3.135,3.135,932400.0],["1987-06-01",3.1614,3.1879,3.135,3.1482,936000.0],["1987-06-02",3.1548,3.168,3.135,3.135,3148200.0],["1987-06-03",3.135,3.1813,3.135,3.168,2149200.0],["1987-06-04",3.1548,3.1747,3.1482,3.1747,1715400.0],["1987-06-05",3.168,3.1945,3.168,3.1879,2396700.0],["1987-06-08",3.2187,3.232,3.1852,3.2187,4805100.0],["1987-06-09",3.2187,3.2521,3.212,3.232,2367000.0],["1987-06-10",3.2454,3.319,3.2454,3.2789,5695200.0],["1987-06-11",3.3057,3.319,3.299,3.319,1696500.0],["1987-06-12",3.3592,3.3726,3.3458,3.3525,5666400.0],["1987-06-15",3.3659,3.3926,3.3659,3.3793,3624300.0],["1987-06-16",3.3793,3.386,3.3592,3.3659,3245400.0],["1987-06-17",3.3793,3.386,3.3525,3.3726,2077200.0],["1987-06-18",3.3726,3.3926,3.3659,3.3926,839700.0],["1987-06-19",3.3926,3.406,3.3324,3.3659,4968000.0],["1987-06-22",3.3793,3.4194,3.3726,3.4127,1982700.0],["1987-06-23",3.406,3.4127,3.3659,3.3793,2004300.0],["1987-06-24",3.3726,3.386,3.3726,3.3793,1275300.0],["1987-06-25",3.386,3.4395,3.386,3.4261,2242800.0],["1987-06-26",3.4127,3.4395,3.406,3.4328,1493100.0],["1987-06-29",3.3993,3.4194,3.3993,3.4127,2153700.0],["1987-06-30",3.406,3.406,3.3793,3.3926,1549800.0],["1987-07-01",3.386,3.406,3.3793,3.3993,1285200.0],["1987-07-02",3.3993,3.406,3.3793,3.3793,1173600.0],["1987-07-06",3.3793,3.3993,3.3726,3.3726,1746000.0],["1987-07-07",3.3793,3.406,3.3726,3.3926,1475100.0],["1987-07-08",3.3993,3.4529,3.3926,3.4462,2904300.0],["1987-07-09",3.4529,3.5198,3.4328,3.4663,4327200.0],["1987-07-10",3.4663,3.4997,3.4395,3.493,1557000.0],["1987-07-13",3.4796,3.4796,3.4395,3.4596,2052000.0],["1987-07-14",3.4596,3.4863,3.4529,3.4729,1894500.0],["1987-07-15",3.4663,3.4863,3.4529,3.4596,3448800.0],["1987-07-16",3.4529,3.4663,3.4395,3.4529,3130200.0],["1987-07-17",3.4596,3.4863,3.4596,3.4863,3570300.0],["1987-07-20",3.4796,3.4863,3.4596,3.4596,1857600.0],["1987-07-21",3.4529,3.4863,3.4462,3.4462,1638900.0],["1987-07-22",3.4328,3.4462,3.4127,3.4261,1191600.0],["1987-07-23",3.4194,3.4194,3.3993,3.4127,2339100.0],["1987-07-24",3.4127,3.4328,3.3993,3.4328,1323000.0],["1987-07-27",3.4194,3.4395,3.3926,3.3993,1028700.0],["1987-07-28",3.3926,3.3993,3.3726,3.3726,1766700.0],["1987-07-29",3.3592,3.3726,3.319,3.3726,1707300.0],["1987-07-30",3.3726,3.3726,3.319,3.3458,1878300.0],["1987-07-31",3.3391,3.3525,3.319,3.3458,1121400.0],["1987-08-03",3.3057,3.3993,3.232,3.3525,1660500.0],["1987-08-04",3.3458,3.3926,3.3257,3.3726,2198700.0],["1987-08-05",3.3592,3.4596,3.3592,3.4194,4384800.0],["1987-08-06",3.4127,3.5332,3.4127,3.5198,2599200.0],["1987-08-07",3.5131,3.5399,3.4796,3.493,3249900.0],["1987-08-10",3.493,3.5733,3.4395,3.5466,2511900.0],["1987-08-11",3.5599,3.6135,3.5399,3.6135,3313800.0],["1987-08-12",3.5934,3.6737,3.5934,3.6536,2568600.0],["1987-08-13",3.6536,3.7205,3.6536,3.6804,1989000.0],["1987-08-14",3.667,3.6737,3.6001,3.6202,2457000.0],["1987-08-17",3.6202,3.6335,3.58,3.5934,1629900.0],["1987-08-18",3.58,3.5867,3.5399,3.5733,2896200.0],["1987-08-19",3.5733,3.6202,3.5532,3.6202,1015200.0],["1987-08-20",3.6269,3.7205,3.6269,3.7005,1674000.0],["1987-08-21",3.667,3.7005,3.6603,3.7005,1471500.0],["1987-08-24",3.7138,3.7205,3.6603,3.6804,1117800.0],["1987-08-25",3.6871,3.6871,3.6536,3.667,1179900.0],["1987-08-26",3.6536,3.667,3.6469,3.6469,963900.0],["1987-08-27",3.6469,3.6603,3.6001,3.6068,1409400.0],["1987-08-28",3.6068,3.6068,3.4863,3.4863,2582100.0],["1987-08-31",3.4796,3.5198,3.4796,3.5198,1932300.0],["1987-09-01",3.5332,3.5466,3.4127,3.4261,3030300.0],["1987-09-02",3.406,3.4395,3.386,3.3926,3593700.0],["1987-09-03",3.3993,3.4194,3.3592,3.4127,3232800.0],["1987-09-04",3.4371,3.4912,3.4371,3.4371,1755900.0],["1987-09-08",3.4371,3.4641,3.4168,3.4303,1462500.0],["1987-09-09",3.4303,3.4371,3.3897,3.3965,1720800.0],["1987-09-10",3.4235,3.4303,3.3897,3.41,1231200.0],["1987-09-11",3.3965,3.4912,3.3897,3.4777,1903500.0],["1987-09-14",3.4912,3.525,3.4912,3.5183,1505700.0],["1987-09-15",3.498,3.498,3.4168,3.4303,819900.0],["1987-09-16",3.4438,3.4438,3.3694,3.3694,1361700.0],["1987-09-17",3.3897,3.4033,3.3694,3.4033,1731600.0],["1987-09-18",3.4235,3.4371,3.41,3.41,3113100.0],["1987-09-21",3.4371,3.4506,3.41,3.4235,2755800.0],["1987-09-22",3.4235,3.4912,3.4168,3.4777,1134000.0],["1987-09-23",3.4641,3.4641,3.4371,3.4574,1843200.0],["1987-09-24",3.4438,3.4912,3.4438,3.4641,822600.0],["1987-09-25",3.4912,3.4912,3.4235,3.4438,1781100.0],["1987-09-28",3.4912,3.5047,3.4709,3.4777,1228500.0],["1987-09-29",3.5183,3.525,3.498,3.5183,980100.0],["1987-09-30",3.5047,3.5453,3.4844,3.525,4349700.0],["1987-10-01",3.5453,3.613,3.5453,3.6062,4868100.0],["1987-10-02",3.5927,3.6198,3.5792,3.5995,1251900.0],["1987-10-05",3.5995,3.6671,3.5995,3.6468,2168100.0],["1987-10-06",3.6604,3.6604,3.5859,3.5995,3699900.0],["1987-10-07",3.5724,3.613,3.5589,3.5792,1310400.0],["1987-10-08",3.5792,3.6062,3.5792,3.5859,1513800.0],["1987-10-09",3.5859,3.613,3.5792,3.5792,927900.0],["1987-10-12",3.5859,3.5859,3.5589,3.5724,865800.0],["1987-10-13",3.5995,3.6401,3.5859,3.6401,1534500.0],["1987-10-14",3.613,3.6333,3.5995,3.613,1617300.0],["1987-10-15",3.6062,3.613,3.5386,3.5453,2189700.0],["1987-10-16",3.5386,3.5453,3.4438,3.4641,5693400.0],["1987-10-19",3.4235,3.4371,2.8146,2.8146,9418500.0],["1987-10-20",2.7064,2.8687,2.5846,2.7876,7470900.0],["1987-10-21",2.774,3.0582,2.774,3.0311,1552500.0],["1987-10-22",2.8687,3.0447,2.8687,2.9973,2409300.0],["1987-10-23",2.9838,3.1394,2.9838,3.1394,1720800.0],["1987-10-26",2.977,2.9905,2.9499,2.977,1656900.0],["1987-10-27",3.0311,3.0853,3.0176,3.0244,1729800.0],["1987-10-28",2.8958,2.9838,2.8823,2.9635,2428200.0],["1987-10-29",2.9499,2.9635,2.8823,2.8823,1409400.0],["1987-10-30",2.9499,2.9635,2.8281,2.8687,3349800.0],["1987-11-02",2.8687,2.9567,2.8552,2.9364,1874700.0],["1987-11-03",2.9093,2.9635,2.8349,2.9026,3735000.0],["1987-11-04",2.8484,2.9364,2.8417,2.9161,1623600.0],["1987-11-05",2.9026,2.9635,2.8755,2.9567,1467900.0],["1987-11-06",2.9432,2.977,2.9364,2.9432,1116900.0],["1987-11-09",2.9364,2.9432,2.8958,2.9161,2921400.0],["1987-11-10",2.9026,2.9026,2.8755,2.8755,2204100.0],["1987-11-11",2.9229,2.9364,2.8552,2.8552,1303200.0],["1987-11-12",2.862,2.9093,2.8146,2.8214,1391400.0],["1987-11-13",2.8146,2.8146,2.7605,2.7876,976500.0],["1987-11-16",2.8011,2.8214,2.7334,2.7334,2374200.0],["1987-11-17",2.7064,2.7673,2.7064,2.7673,2552400.0],["1987-11-18",2.7876,2.7943,2.747,2.7876,2372400.0],["1987-11-19",2.7876,2.8079,2.7199,2.7199,1938600.0],["1987-11-20",2.6522,2.7334,2.5846,2.7334,2324700.0],["1987-11-23",2.7199,2.7199,2.6928,2.7199,1116000.0],["1987-11-24",2.7199,2.747,2.6725,2.6861,1600200.0],["1987-11-25",2.6793,2.6996,2.6116,2.6184,838800.0],["1987-11-27",2.6116,2.6387,2.5981,2.6184,490500.0],["1987-11-30",2.5846,2.6252,2.5372,2.5913,2525400.0],["1987-12-01",2.5778,2.6252,2.544,2.544,1323900.0],["1987-12-02",2.544,2.544,2.4425,2.4696,2418300.0],["1987-12-03",2.4763,2.4831,2.4087,2.4154,2072700.0],["1987-12-04",2.4019,2.4222,2.3545,2.3951,86825700.0],["1987-12-07",2.3924,2.3924,2.3168,2.3443,1837800.0],["1987-12-08",2.3786,2.3993,2.3649,2.3993,1365300.0],["1987-12-09",2.3993,2.4405,2.3786,2.413,3584700.0],["1987-12-10",2.3924,2.3993,2.3511,2.3511,3348900.0],["1987-12-11",2.3511,2.3786,2.2686,2.2755,3970800.0],["1987-12-14",2.2961,2.3718,2.2961,2.3649,2339100.0],["1987-12-15",2.4061,2.4474,2.3924,2.4336,3070800.0],["1987-12-16",2.4474,2.5436,2.4336,2.5299,3910500.0],["1987-12-17",2.5161,2.5574,2.4886,2.5024,2325600.0],["1987-12-18",2.5024,2.523,2.4749,2.5092,4304700.0],["1987-12-21",2.5024,2.5161,2.468,2.5161,1636200.0],["1987-12-22",2.5092,2.5161,2.4611,2.4749,1809900.0],["1987-12-23",2.4749,2.5161,2.4749,2.5161,1199700.0],["1987-12-24",2.5161,2.523,2.4886,2.5024,1078200.0],["1987-12-28",2.4886,2.5024,2.4749,2.4955,1065600.0],["1987-12-29",2.4886,2.4886,2.4474,2.4543,1575000.0],["1987-12-30",2.4405,2.4955,2.4405,2.4749,1111500.0],["1987-12-31",2.4611,2.468,2.3924,2.413,1695600.0],["1988-01-04",2.4474,2.578,2.4474,2.523,1302300.0],["1988-01-05",2.5436,2.6124,2.5436,2.5986,2040300.0],["1988-01-06",2.6055,2.6055,2.5436,2.5711,3102300.0],["1988-01-07",2.5849,2.6949,2.5849,2.6742,1689300.0],["1988-01-08",2.6467,2.6605,2.5024,2.5024,1575900.0],["1988-01-11",2.5299,2.5505,2.413,2.5505,2108700.0],["1988-01-12",2.5642,2.5986,2.5161,2.5917,1275300.0],["1988-01-13",2.6124,2.6949,2.5849,2.6536,1222200.0],["1988-01-14",2.6674,2.6811,2.6261,2.6674,1861200.0],["1988-01-15",2.6949,2.743,2.6949,2.7155,2708100.0],["1988-01-18",2.688,2.7361,2.688,2.7292,878400.0],["1988-01-19",2.7155,2.7705,2.7086,2.7361,1642500.0],["1988-01-20",2.7155,2.7361,2.6605,2.6605,1735200.0],["1988-01-21",2.6742,2.688,2.6055,2.6124,993600.0],["1988-01-22",2.6192,2.688,2.6192,2.688,806400.0],["1988-01-25",2.7017,2.743,2.688,2.7361,1184400.0],["1988-01-26",2.7361,2.7636,2.7292,2.743,497700.0],["1988-01-27",2.7361,2.798,2.7361,2.7636,1162800.0],["1988-01-28",2.7705,2.8186,2.7705,2.8186,1498500.0],["1988-01-29",2.8392,2.8392,2.7911,2.8324,2538000.0],["1988-02-01",2.8461,2.853,2.8186,2.8186,2171700.0],["1988-02-02",2.8117,2.8324,2.8049,2.8324,1550700.0],["1988-02-03",2.8324,2.853,2.7911,2.8049,2035800.0],["1988-02-04",2.8186,2.8186,2.743,2.7499,2080800.0],["1988-02-05",2.7499,2.7567,2.743,2.743,821700.0],["1988-02-08",2.7224,2.7224,2.688,2.688,1061100.0],["1988-02-09",2.6811,2.688,2.6124,2.6399,1585800.0],["1988-02-10",2.6399,2.6467,2.6124,2.6261,1484100.0],["1988-02-11",2.633,2.633,2.5986,2.5986,1413000.0],["1988-02-12",2.6055,2.6261,2.578,2.5986,2286000.0],["1988-02-16",2.6055,2.6192,2.5917,2.6192,1334700.0],["1988-02-17",2.6055,2.633,2.5986,2.6192,3052800.0],["1988-02-18",2.6192,2.633,2.6055,2.6192,2178000.0],["1988-02-19",2.6055,2.6399,2.5986,2.6399,2407500.0],["1988-02-22",2.6399,2.6399,2.6261,2.633,2205900.0],["1988-02-23",2.6261,2.6261,2.5574,2.5574,4387500.0],["1988-02-24",2.5711,2.5986,2.5642,2.5711,3257100.0],["1988-02-25",2.5849,2.6124,2.5436,2.5642,2610000.0],["1988-02-26",2.5642,2.578,2.5574,2.5711,783000.0],["1988-02-29",2.578,2.633,2.578,2.633,3048300.0],["1988-03-01",2.6399,2.6536,2.6192,2.6399,2115000.0],["1988-03-02",2.6467,2.6811,2.6467,2.6536,1337400.0],["1988-03-03",2.6674,2.7086,2.6674,2.688,1578600.0],["1988-03-04",2.6742,2.7017,2.6674,2.6949,70705800.0],["1988-03-07",2.6943,2.7083,2.6873,2.7013,1410300.0],["1988-03-08",2.7013,2.7781,2.7013,2.7711,1868400.0],["1988-03-09",2.7711,2.7781,2.7571,2.7781,1060200.0],["1988-03-10",2.7711,2.7781,2.7432,2.7432,801900.0],["1988-03-11",2.7501,2.7641,2.7432,2.7571,1784700.0],["1988-03-14",2.7571,2.7711,2.7362,2.7711,509400.0],["1988-03-15",2.7711,2.785,2.7641,2.7781,1540800.0],["1988-03-16",2.7641,2.7641,2.7362,2.7501,2028600.0],["1988-03-17",2.7501,2.7501,2.7083,2.7083,1313100.0],["1988-03-18",2.7432,2.7501,2.7362,2.7501,1647000.0],["1988-03-21",2.7362,2.7362,2.6943,2.7083,739800.0],["1988-03-22",2.7083,2.7222,2.7083,2.7152,893700.0],["1988-03-23",2.7013,2.7083,2.6524,2.6594,3752100.0],["1988-03-24",2.6524,2.6594,2.6315,2.6385,1278900.0],["1988-03-25",2.6315,2.6385,2.5896,2.5896,2457000.0],["1988-03-28",2.6036,2.6315,2.5966,2.6245,792900.0],["1988-03-29",2.6524,2.6524,2.6315,2.6524,1467900.0],["1988-03-30",2.6524,2.6524,2.6175,2.6245,990900.0],["1988-03-31",2.6175,2.6385,2.6105,2.6105,3007800.0],["1988-04-04",2.6175,2.6245,2.6036,2.6245,2058300.0],["1988-04-05",2.6175,2.6315,2.6036,2.6175,885600.0],["1988-04-06",2.6036,2.6105,2.5896,2.6036,1398600.0],["1988-04-07",2.5896,2.6036,2.5687,2.5756,2080800.0],["1988-04-08",2.5826,2.6175,2.5687,2.6036,1018800.0],["1988-04-11",2.6175,2.6175,2.5826,2.6105,705600.0],["1988-04-12",2.6105,2.6175,2.5826,2.5826,3608100.0],["1988-04-13",2.5966,2.5966,2.5547,2.5687,1839600.0],["1988-04-14",2.5477,2.5547,2.457,2.457,4271400.0],["1988-04-15",2.4709,2.4919,2.443,2.45,2168100.0],["1988-04-18",2.443,2.45,2.4291,2.436,1499400.0],["1988-04-19",2.45,2.4709,2.443,2.45,2241000.0],["1988-04-20",2.45,2.4709,2.45,2.464,808200.0],["1988-04-21",2.457,2.4989,2.457,2.4779,2493000.0],["1988-04-22",2.4989,2.5338,2.4919,2.5128,1885500.0],["1988-04-25",2.5128,2.5407,2.5128,2.5198,2001600.0],["1988-04-26",2.5128,2.5547,2.5128,2.5477,1789200.0],["1988-04-27",2.5547,2.5617,2.5268,2.5407,856800.0],["1988-04-28",2.5338,2.5338,2.5058,2.5058,974700.0],["1988-04-29",2.5058,2.5128,2.4779,2.4849,1620000.0],["1988-05-02",2.4849,2.4849,2.457,2.4849,493200.0],["1988-05-03",2.4709,2.4989,2.4709,2.4709,2455200.0],["1988-05-04",2.4849,2.4849,2.45,2.457,2699100.0],["1988-05-05",2.457,2.464,2.4221,2.4291,2798100.0],["1988-05-06",2.4291,2.443,2.3942,2.4011,3854700.0],["1988-05-09",2.3942,2.4221,2.3872,2.4151,470700.0],["1988-05-10",2.4221,2.436,2.4151,2.436,1410300.0],["1988-05-11",2.436,2.436,2.4011,2.4291,1111500.0],["1988-05-12",2.4291,2.443,2.4151,2.4221,1763100.0],["1988-05-13",2.4221,2.436,2.4081,2.4221,1820700.0],["1988-05-16",2.4151,2.464,2.4151,2.464,508500.0],["1988-05-17",2.457,2.4989,2.443,2.443,925200.0],["1988-05-18",2.443,2.4709,2.4081,2.4151,546300.0],["1988-05-19",2.4221,2.4221,2.3872,2.4081,1301400.0],["1988-05-20",2.4081,2.4151,2.3872,2.4151,591300.0],["1988-05-23",2.4291,2.443,2.4011,2.4151,999000.0],["1988-05-24",2.443,2.4709,2.436,2.45,2142900.0],["1988-05-25",2.464,2.5128,2.464,2.464,2550600.0],["1988-05-26",2.4779,2.4919,2.4709,2.4849,1486800.0],["1988-05-27",2.4779,2.4989,2.4779,2.4919,626400.0],["1988-05-31",2.5058,2.5966,2.4989,2.5966,753300.0],["1988-06-01",2.5966,2.6524,2.5826,2.6454,2508300.0],["1988-06-02",2.6385,2.6664,2.6315,2.6664,2290500.0],["1988-06-03",2.6664,2.6664,2.6315,2.6524,38061900.0],["1988-06-06",2.674,2.6811,2.6311,2.6311,2496600.0],["1988-06-07",2.6239,2.6239,2.5524,2.5524,5117400.0],["1988-06-08",2.5596,2.6311,2.5596,2.6311,4218300.0],["1988-06-09",2.6311,2.6525,2.5882,2.6311,1328400.0],["1988-06-10",2.6454,2.6525,2.6382,2.6454,927000.0],["1988-06-13",2.6525,2.6668,2.6382,2.6525,918900.0],["1988-06-14",2.6597,2.6954,2.6382,2.6382,1144800.0],["1988-06-15",2.6454,2.6597,2.6382,2.6597,1776600.0],["1988-06-16",2.6668,2.674,2.6454,2.6597,1705500.0],["1988-06-17",2.674,2.7097,2.6597,2.7097,2847600.0],["1988-06-20",2.6954,2.7097,2.6525,2.6668,1180800.0],["1988-06-21",2.6668,2.6811,2.6525,2.6597,1163700.0],["1988-06-22",2.6883,2.7169,2.6811,2.7026,1214100.0],["1988-06-23",2.6883,2.7026,2.674,2.674,2461500.0],["1988-06-24",2.6883,2.6883,2.6597,2.6597,314100.0],["1988-06-27",2.674,2.674,2.6668,2.6668,758700.0],["1988-06-28",2.6668,2.6954,2.6668,2.6954,2049300.0],["1988-06-29",2.6954,2.6954,2.6668,2.6668,838800.0],["1988-06-30",2.6811,2.6883,2.6668,2.6811,1228500.0],["1988-07-01",2.674,2.6883,2.6597,2.6668,1598400.0],["1988-07-05",2.6525,2.7026,2.6454,2.7026,1222200.0],["1988-07-06",2.7026,2.7097,2.6525,2.674,1528200.0],["1988-07-07",2.6668,2.674,2.6454,2.6668,857700.0],["1988-07-08",2.6668,2.6668,2.6311,2.6382,859500.0],["1988-07-11",2.6525,2.6525,2.6382,2.6454,1017000.0],["1988-07-12",2.6382,2.6454,2.6096,2.6096,765900.0],["1988-07-13",2.6096,2.6454,2.6096,2.6454,720000.0],["1988-07-14",2.6454,2.6525,2.6239,2.6382,503100.0],["1988-07-15",2.6454,2.6525,2.6168,2.6311,716400.0],["1988-07-18",2.6239,2.6239,2.6025,2.6096,795600.0],["1988-07-19",2.6168,2.6311,2.6168,2.6239,595800.0],["1988-07-20",2.6311,2.6454,2.6239,2.6311,736200.0],["1988-07-21",2.6311,2.6311,2.6168,2.6168,1009800.0],["1988-07-22",2.6025,2.6168,2.5596,2.5596,418500.0],["1988-07-25",2.5596,2.581,2.5596,2.5667,310500.0],["1988-07-26",2.5596,2.6025,2.5596,2.5882,815400.0],["1988-07-27",2.5739,2.5882,2.5596,2.5596,826200.0],["1988-07-28",2.5596,2.5882,2.5596,2.5882,402300.0],["1988-07-29",2.581,2.6597,2.581,2.6311,1056600.0],["1988-08-01",2.6311,2.6883,2.6311,2.6811,1104300.0],["1988-08-02",2.6811,2.7169,2.6811,2.7026,2527200.0],["1988-08-03",2.7097,2.7598,2.7026,2.7526,1513800.0],["1988-08-04",2.7669,2.7884,2.7526,2.7741,3480300.0],["1988-08-05",2.7598,2.7812,2.7526,2.7741,2636100.0],["1988-08-08",2.7669,2.7955,2.7669,2.7812,662400.0],["1988-08-09",2.7741,2.7741,2.7026,2.7383,912600.0],["1988-08-10",2.724,2.7312,2.7169,2.724,1294200.0],["1988-08-11",2.7312,2.7455,2.724,2.7312,673200.0],["1988-08-12",2.7383,2.7741,2.724,2.7741,985500.0],["1988-08-15",2.7598,2.7741,2.7526,2.7598,999000.0],["1988-08-16",2.7455,2.8599,2.7455,2.8456,3148200.0],["1988-08-17",2.8599,2.8742,2.8313,2.8384,1512000.0],["1988-08-18",2.8241,2.8384,2.8027,2.8027,1195200.0],["1988-08-19",2.7884,2.8098,2.7812,2.7812,848700.0],["1988-08-22",2.7955,2.7955,2.7598,2.7812,1305900.0],["1988-08-23",2.7812,2.8098,2.7741,2.7955,1329300.0],["1988-08-24",2.8027,2.8098,2.7812,2.8027,672300.0],["1988-08-25",2.8027,2.8027,2.7741,2.7884,698400.0],["1988-08-26",2.7955,2.8027,2.7884,2.8027,610200.0],["1988-08-29",2.8027,2.8241,2.8027,2.817,245700.0],["1988-08-30",2.8241,2.8384,2.8098,2.8313,327600.0],["1988-08-31",2.8241,2.8384,2.8098,2.8241,475200.0],["1988-09-01",2.8098,2.817,2.7884,2.8098,1304100.0],["1988-09-02",2.8313,2.8885,2.8313,2.8885,1071000.0],["1988-09-06",2.8879,2.975,2.8879,2.9605,1860300.0],["1988-09-07",2.975,3.033,2.975,3.0258,2494800.0],["1988-09-08",3.0258,3.0911,3.0258,3.0911,2201400.0],["1988-09-09",3.0911,3.0983,3.0548,3.0838,3043800.0],["1988-09-12",3.0983,3.0983,3.062,3.062,1773000.0],["1988-09-13",3.062,3.062,3.033,3.0548,1291500.0],["1988-09-14",3.0475,3.0475,2.9895,3.033,2586600.0],["1988-09-15",3.0258,3.0911,3.0258,3.062,1266300.0],["1988-09-16",3.0693,3.1636,3.062,3.1564,2566800.0],["1988-09-19",3.1419,3.1781,3.1274,3.1781,1545300.0],["1988-09-20",3.1781,3.1854,3.1564,3.1636,2564100.0],["1988-09-21",3.1636,3.1636,3.1491,3.1636,459900.0],["1988-09-22",3.1709,3.1709,3.1201,3.1709,2205900.0],["1988-09-23",3.1927,3.2144,3.1854,3.2072,2304000.0],["1988-09-26",3.2072,3.2072,3.1564,3.1636,393300.0],["1988-09-27",3.1491,3.1636,3.1201,3.1419,808200.0],["1988-09-28",3.1491,3.1491,3.1201,3.1419,876600.0],["1988-09-29",3.1346,3.1636,3.1201,3.1564,1418400.0],["1988-09-30",3.1419,3.1781,3.0983,3.1056,1723500.0],["1988-10-03",3.1056,3.1056,3.0475,3.0766,1286100.0],["1988-10-04",3.0766,3.0911,3.0693,3.0911,1474200.0],["1988-10-05",3.0983,3.1491,3.0693,3.0983,2367000.0],["1988-10-06",3.0983,3.1056,3.0766,3.0983,643500.0],["1988-10-07",3.1056,3.1419,3.0766,3.1346,1834200.0],["1988-10-10",3.1346,3.1346,3.0983,3.0983,593100.0],["1988-10-11",3.0983,3.0983,3.062,3.0693,1250100.0],["1988-10-12",3.0475,3.062,3.033,3.062,829800.0],["1988-10-13",3.0548,3.0766,3.0548,3.0766,335700.0],["1988-10-14",3.0766,3.0766,3.033,3.0475,824400.0],["1988-10-17",3.0475,3.0475,3.0185,3.033,377100.0],["1988-10-18",3.0258,3.0403,3.004,3.0403,1102500.0],["1988-10-19",3.0403,3.0403,2.9314,2.975,1074600.0],["1988-10-20",2.9677,3.0403,2.9677,3.0403,1491300.0],["1988-10-21",3.0403,3.0475,3.0113,3.0403,998100.0],["1988-10-24",3.0258,3.0475,3.0185,3.0185,760500.0],["1988-10-25",3.0113,3.0113,2.9895,3.004,558900.0],["1988-10-26",3.0113,3.0113,2.9532,2.9677,456300.0],["1988-10-27",2.9677,2.9677,2.9024,2.9097,1010700.0],["1988-10-28",2.9314,2.9387,2.9242,2.9242,581400.0],["1988-10-31",2.9242,2.9532,2.9097,2.946,777600.0],["1988-11-01",2.9387,2.9459,2.9242,2.9387,882000.0],["1988-11-02",2.9242,2.9242,2.8734,2.9024,951300.0],["1988-11-03",2.9024,2.9459,2.8734,2.9242,1087200.0],["1988-11-04",2.8879,2.9169,2.8806,2.8952,1251900.0],["1988-11-07",2.8806,2.8806,2.8516,2.8661,630000.0],["1988-11-08",2.8734,2.8806,2.8589,2.8589,1468800.0],["1988-11-09",2.8444,2.8589,2.8371,2.8444,881100.0],["1988-11-10",2.8589,2.8734,2.8153,2.8516,584100.0],["1988-11-11",2.8371,2.8371,2.7791,2.7791,819000.0],["1988-11-14",2.7936,2.7936,2.75,2.7645,755100.0],["1988-11-15",2.7645,2.7863,2.75,2.7863,539100.0],["1988-11-16",2.7863,2.7863,2.7138,2.721,1031400.0],["1988-11-17",2.7428,2.7428,2.6702,2.7065,795600.0],["1988-11-18",2.7138,2.7428,2.6992,2.7428,836100.0],["1988-11-21",2.721,2.7428,2.7065,2.7355,787500.0],["1988-11-22",2.7283,2.7428,2.7283,2.7428,401400.0],["1988-11-23",2.7283,2.7428,2.7283,2.7428,680400.0],["1988-11-25",2.721,2.721,2.7065,2.721,546300.0],["1988-11-28",2.7065,2.7428,2.7065,2.7355,458100.0],["1988-11-29",2.7283,2.7718,2.7283,2.7718,591300.0],["1988-11-30",2.7573,2.8299,2.75,2.7936,1176300.0],["1988-12-01",2.7718,2.7936,2.7718,2.7791,533700.0],["1988-12-02",2.7791,2.7936,2.7718,2.7863,1419300.0],["1988-12-05",2.7936,2.8299,2.7863,2.8299,1566900.0],["1988-12-06",2.8081,2.8589,2.8081,2.8516,1622700.0],["1988-12-07",2.8437,2.8879,2.8437,2.8805,1749600.0],["1988-12-08",2.8658,2.8731,2.8289,2.8289,1200600.0],["1988-12-09",2.8289,2.8289,2.7995,2.7995,582300.0],["1988-12-12",2.8068,2.8142,2.7921,2.7921,1435500.0],["1988-12-13",2.7921,2.7921,2.7479,2.7553,1422000.0],["1988-12-14",2.7479,2.7479,2.7111,2.7184,1704600.0],["1988-12-15",2.7184,2.7405,2.7184,2.7405,1242900.0],["1988-12-16",2.7553,2.7553,2.7111,2.7184,2702700.0],["1988-12-19",2.7111,2.7258,2.6963,2.7258,1755900.0],["1988-12-20",2.7258,2.7479,2.7111,2.7184,1227600.0],["1988-12-21",2.7258,2.7258,2.7037,2.7111,1352700.0],["1988-12-22",2.7111,2.7553,2.7111,2.7553,2108700.0],["1988-12-23",2.7626,2.7847,2.7553,2.7553,449100.0],["1988-12-27",2.7553,2.7774,2.7553,2.7626,747900.0],["1988-12-28",2.7626,2.77,2.7405,2.7479,756000.0],["1988-12-29",2.7553,2.7995,2.7553,2.7995,942300.0],["1988-12-30",2.7847,2.8216,2.77,2.7774,574200.0],["1989-01-03",2.7774,2.7774,2.7037,2.7258,1446300.0],["1989-01-04",2.7553,2.8142,2.7405,2.8068,601200.0],["1989-01-05",2.7995,2.8289,2.7921,2.7995,1400400.0],["1989-01-06",2.8879,3.0352,2.8805,2.9468,5080500.0],["1989-01-09",2.9247,2.9394,2.8952,2.9173,1763100.0],["1989-01-10",2.9321,2.9615,2.9173,2.9542,1659600.0],["1989-01-11",2.9542,2.9615,2.9468,2.9542,583200.0],["1989-01-12",2.9689,2.9689,2.9321,2.9615,1476900.0],["1989-01-13",2.9542,2.9689,2.9468,2.9468,587700.0],["1989-01-16",2.9468,2.9689,2.9321,2.9394,584100.0],["1989-01-17",2.9321,2.9468,2.9173,2.9394,621000.0],["1989-01-18",2.9542,2.9763,2.9247,2.9615,838800.0],["1989-01-19",2.9468,2.9615,2.9321,2.9321,584100.0],["1989-01-20",2.9394,2.9542,2.9321,2.9394,711000.0],["1989-01-23",2.9321,2.9615,2.91,2.91,1605600.0],["1989-01-24",2.9173,2.9394,2.9173,2.9321,1425600.0],["1989-01-25",2.9321,2.9615,2.9321,2.9615,1947600.0],["1989-01-26",2.9542,2.991,2.9542,2.9763,716400.0],["1989-01-27",2.991,3.0499,2.991,3.0131,2238300.0],["1989-01-30",3.0205,3.0499,3.0205,3.0499,970200.0],["1989-01-31",3.0499,3.0794,3.0426,3.072,924300.0],["1989-02-01",3.0573,3.0794,3.0352,3.0426,535500.0],["1989-02-02",3.0499,3.072,3.0057,3.072,648900.0],["1989-02-03",3.0868,3.1604,3.0868,3.1604,1091700.0],["1989-02-06",3.1604,3.1678,3.131,3.1678,1218600.0],["1989-02-07",3.1531,3.2415,3.1531,3.2267,1170000.0],["1989-02-08",3.2267,3.2489,3.1899,3.2341,2789100.0],["1989-02-09",3.2194,3.2267,3.1678,3.1752,625500.0],["1989-02-10",3.1752,3.1752,3.1457,3.1457,1527300.0],["1989-02-13",3.1457,3.1752,3.1457,3.1604,522000.0],["1989-02-14",3.1752,3.1752,3.1531,3.1531,387000.0],["1989-02-15",3.1752,3.1752,3.1457,3.1752,758700.0],["1989-02-16",3.1752,3.1973,3.1678,3.1973,582300.0],["1989-02-17",3.212,3.212,3.1973,3.2046,1221300.0],["1989-02-21",3.212,3.212,3.1752,3.1825,576900.0],["1989-02-22",3.1678,3.1752,3.072,3.131,1907100.0],["1989-02-23",3.1089,3.1531,3.1089,3.1457,1265400.0],["1989-02-24",3.131,3.131,3.0941,3.1015,1326600.0],["1989-02-27",3.1089,3.1383,3.1089,3.131,956700.0],["1989-02-28",3.1457,3.1457,3.1089,3.131,714600.0],["1989-03-01",3.1457,3.1752,3.0941,3.0941,1577700.0],["1989-03-02",3.0941,3.1531,3.0794,3.1531,947700.0],["1989-03-03",3.1531,3.1531,3.1383,3.1531,2646900.0],["1989-03-06",3.1531,3.2046,3.1531,3.1825,1348200.0],["1989-03-07",3.1969,3.2044,3.1894,3.1969,1526400.0],["1989-03-08",3.1969,3.2193,3.1894,3.2193,2140200.0],["1989-03-09",3.2044,3.2118,3.1819,3.1819,2601000.0],["1989-03-10",3.1819,3.1819,3.1595,3.1745,688500.0],["1989-03-13",3.167,3.1745,3.167,3.167,1909800.0],["1989-03-14",3.167,3.167,3.1595,3.1595,1098000.0],["1989-03-15",3.1595,3.167,3.1446,3.1521,2429100.0],["1989-03-16",3.1371,3.1819,3.1371,3.1819,2119500.0],["1989-03-17",3.1371,3.1595,3.1222,3.1371,3167100.0],["1989-03-20",3.1371,3.1371,3.1073,3.1222,1097100.0],["1989-03-21",3.1371,3.1371,3.1073,3.1222,1675800.0],["1989-03-22",3.1222,3.167,3.1222,3.1446,1177200.0],["1989-03-23",3.1521,3.1521,3.1371,3.1446,1079100.0],["1989-03-27",3.1371,3.1521,3.1371,3.1521,608400.0],["1989-03-28",3.167,3.1894,3.1521,3.1745,1645200.0],["1989-03-29",3.1745,3.2044,3.167,3.1969,1075500.0],["1989-03-30",3.1969,3.1969,3.1745,3.1894,2015100.0],["1989-03-31",3.1819,3.1969,3.167,3.1819,1577700.0],["1989-04-03",3.2118,3.2492,3.1969,3.2417,3416400.0],["1989-04-04",3.2268,3.2417,3.2193,3.2268,428400.0],["1989-04-05",3.2342,3.2566,3.2193,3.2342,454500.0],["1989-04-06",3.2268,3.2641,3.2268,3.2641,430200.0],["1989-04-07",3.2492,3.294,3.2417,3.2492,3364200.0],["1989-04-10",3.2492,3.2641,3.2417,3.2566,437400.0],["1989-04-11",3.2566,3.2865,3.2492,3.2791,479700.0],["1989-04-12",3.2791,3.294,3.2566,3.2641,1395900.0],["1989-04-13",3.2566,3.2716,3.2417,3.2417,446400.0],["1989-04-14",3.2566,3.3164,3.2492,3.2865,1469700.0],["1989-04-17",3.2865,3.3089,3.2716,3.3015,476100.0],["1989-04-18",3.3164,3.3537,3.3164,3.3388,1177200.0],["1989-04-19",3.3164,3.3388,3.3164,3.3239,1090800.0],["1989-04-20",3.3239,3.3313,3.2791,3.2791,598500.0],["1989-04-21",3.279,3.3015,3.2641,3.2865,1065600.0],["1989-04-24",3.294,3.3015,3.2791,3.2791,405900.0],["1989-04-25",3.2865,3.294,3.2566,3.2566,558900.0],["1989-04-26",3.2566,3.2566,3.2118,3.2118,469800.0],["1989-04-27",3.2118,3.2342,3.1819,3.2268,883800.0],["1989-04-28",3.2417,3.2417,3.2044,3.2193,557100.0],["1989-05-01",3.2193,3.2716,3.2044,3.2716,945900.0],["1989-05-02",3.2641,3.2641,3.2342,3.2342,716400.0],["1989-05-03",3.2193,3.2268,3.1521,3.1595,713700.0],["1989-05-04",3.1745,3.1745,3.1222,3.1371,1552500.0],["1989-05-05",3.1371,3.1371,3.0923,3.1073,1467900.0],["1989-05-08",3.1222,3.1222,3.0998,3.1147,1727100.0],["1989-05-09",3.1073,3.1521,3.1073,3.1297,515700.0],["1989-05-10",3.1521,3.1595,3.1297,3.1521,437400.0],["1989-05-11",3.167,3.167,3.1222,3.1371,791100.0],["1989-05-12",3.167,3.1969,3.1521,3.1969,716400.0],["1989-05-15",3.2044,3.2193,3.2044,3.2118,424800.0],["1989-05-16",3.2193,3.2492,3.1894,3.1969,1379700.0],["1989-05-17",3.1894,3.2044,3.167,3.1969,833400.0],["1989-05-18",3.2118,3.2193,3.1894,3.1969,2949300.0],["1989-05-19",3.2044,3.2716,3.1969,3.2566,3188700.0],["1989-05-22",3.2716,3.2716,3.2492,3.2566,866700.0],["1989-05-23",3.2641,3.2716,3.2492,3.2566,895500.0],["1989-05-24",3.2641,3.2716,3.2566,3.2641,663300.0],["1989-05-25",3.2566,3.2865,3.2566,3.2716,560700.0],["1989-05-26",3.2566,3.3164,3.2566,3.2865,796500.0],["1989-05-30",3.2865,3.294,3.2566,3.2641,619200.0],["1989-05-31",3.279,3.3164,3.279,3.2865,714600.0],["1989-06-01",3.279,3.3015,3.279,3.2865,632700.0],["1989-06-02",3.3313,3.406,3.3313,3.406,803700.0],["1989-06-05",3.406,3.4284,3.3687,3.3687,935100.0],["1989-06-06",3.4059,3.4135,3.3756,3.4059,2371500.0],["1989-06-07",3.4059,3.474,3.4059,3.474,1488600.0],["1989-06-08",3.4892,3.5119,3.4816,3.5043,1165500.0],["1989-06-09",3.5043,3.5043,3.4438,3.4665,835200.0],["1989-06-12",3.4665,3.4665,3.4286,3.4589,392400.0],["1989-06-13",3.4286,3.4438,3.4135,3.4211,1995300.0],["1989-06-14",3.4362,3.4362,3.3984,3.4211,573300.0],["1989-06-15",3.4362,3.4438,3.3529,3.3681,1395000.0],["1989-06-16",3.3302,3.3984,3.3302,3.3908,2600100.0],["1989-06-19",3.3756,3.3908,3.3756,3.3908,1279800.0],["1989-06-20",3.3832,3.4513,3.3832,3.4513,1409400.0],["1989-06-21",3.4362,3.4438,3.3908,3.4059,1567800.0],["1989-06-22",3.4059,3.4135,3.3681,3.3756,1156500.0],["1989-06-23",3.3832,3.4362,3.3832,3.4362,900000.0],["1989-06-26",3.4362,3.4665,3.4211,3.4438,732600.0],["1989-06-27",3.4513,3.474,3.4438,3.4513,1016100.0],["1989-06-28",3.4513,3.4589,3.4362,3.4438,612000.0],["1989-06-29",3.4362,3.4513,3.4211,3.4286,2453400.0],["1989-06-30",3.4286,3.4286,3.3756,3.3832,626400.0],["1989-07-03",3.3908,3.3908,3.3681,3.3756,288000.0],["1989-07-05",3.3681,3.4135,3.3454,3.3984,477900.0],["1989-07-06",3.3984,3.4211,3.3984,3.4135,763200.0],["1989-07-07",3.3984,3.5195,3.3908,3.5195,1113300.0],["1989-07-10",3.5195,3.5876,3.5195,3.58,1850400.0],["1989-07-11",3.6103,3.6254,3.5422,3.5573,1236600.0],["1989-07-12",3.5573,3.58,3.5422,3.5724,1007100.0],["1989-07-13",3.5649,3.58,3.527,3.5422,827100.0],["1989-07-14",3.5497,3.6254,3.5422,3.6254,1494900.0],["1989-07-17",3.6103,3.6254,3.6027,3.6027,1350900.0],["1989-07-18",3.6027,3.6027,3.5497,3.5573,354600.0],["1989-07-19",3.5573,3.5876,3.5573,3.5649,646200.0],["1989-07-20",3.5649,3.5649,3.5497,3.5649,593100.0],["1989-07-21",3.5573,3.5724,3.5573,3.5724,1863900.0],["1989-07-24",3.5573,3.5649,3.5422,3.5497,706500.0],["1989-07-25",3.5573,3.5724,3.527,3.5497,1079100.0],["1989-07-26",3.5497,3.5573,3.5497,3.5497,1103400.0],["1989-07-27",3.5573,3.5876,3.5497,3.5876,2322900.0],["1989-07-28",3.5876,3.5876,3.5649,3.5649,1840500.0],["1989-07-31",3.5724,3.58,3.5573,3.58,1388700.0],["1989-08-01",3.58,3.5951,3.5573,3.5649,1440900.0],["1989-08-02",3.5573,3.5573,3.5346,3.5422,531000.0],["1989-08-03",3.5346,3.6178,3.5346,3.6178,2269800.0],["1989-08-04",3.6103,3.7389,3.5951,3.7314,3369600.0],["1989-08-07",3.7541,3.8449,3.7314,3.8449,4104900.0],["1989-08-08",3.8449,3.8676,3.8146,3.8298,2357100.0],["1989-08-09",3.8146,3.8373,3.7541,3.7617,1116900.0],["1989-08-10",3.7541,3.8298,3.7389,3.8298,2179800.0],["1989-08-11",3.8449,3.8525,3.7162,3.7541,1264500.0],["1989-08-14",3.7389,3.7465,3.6633,3.6633,999000.0],["1989-08-15",3.686,3.7087,3.6784,3.6935,642600.0],["1989-08-16",3.6935,3.7162,3.686,3.7087,1005300.0],["1989-08-17",3.6935,3.7314,3.6784,3.686,587700.0],["1989-08-18",3.686,3.6935,3.6708,3.686,1212300.0],["1989-08-21",3.6708,3.686,3.6178,3.6178,894600.0],["1989-08-22",3.6178,3.6633,3.6103,3.6633,1680300.0],["1989-08-23",3.6708,3.6784,3.6406,3.6708,1184400.0],["1989-08-24",3.686,3.686,3.6406,3.6633,1601100.0],["1989-08-25",3.6633,3.6784,3.6254,3.6481,731700.0],["1989-08-28",3.6406,3.6633,3.633,3.6633,385200.0],["1989-08-29",3.6481,3.6633,3.6406,3.6481,3042900.0],["1989-08-30",3.6557,3.7162,3.6557,3.7087,2199600.0],["1989-08-31",3.7465,3.8146,3.7389,3.7692,2199600.0],["1989-09-01",3.7541,3.7768,3.7541,3.7768,1088100.0],["1989-09-05",3.7617,3.8071,3.7617,3.8071,1753200.0],["1989-09-06",3.8294,3.8371,3.8065,3.8141,1582200.0],["1989-09-07",3.8141,3.8601,3.8141,3.8447,1704600.0],["1989-09-08",3.8447,3.8447,3.8294,3.8447,628200.0],["1989-09-11",3.8447,3.8524,3.8218,3.8371,979200.0],["1989-09-12",3.8371,3.8524,3.8294,3.8524,344700.0],["1989-09-13",3.8524,3.8601,3.8371,3.8371,2309400.0],["1989-09-14",3.8294,3.8371,3.8294,3.8371,661500.0],["1989-09-15",3.8601,3.8601,3.8294,3.8601,1998000.0],["1989-09-18",3.8524,3.8677,3.8218,3.8294,982800.0],["1989-09-19",3.8294,3.8294,3.7758,3.7758,811800.0],["1989-09-20",3.7758,3.7911,3.7682,3.7835,527400.0],["1989-09-21",3.7758,3.7911,3.7145,3.7222,825300.0],["1989-09-22",3.7375,3.7758,3.7069,3.7528,615600.0],["1989-09-25",3.7222,3.7375,3.7145,3.7145,697500.0],["1989-09-26",3.7222,3.7528,3.7222,3.7299,795600.0],["1989-09-27",3.7145,3.7222,3.6916,3.6916,1243800.0],["1989-09-28",3.6992,3.7682,3.6916,3.7682,874800.0],["1989-09-29",3.7528,3.8447,3.7528,3.8294,1990800.0],["1989-10-02",3.8218,3.8984,3.8218,3.8984,2427300.0],["1989-10-03",3.9213,3.929,3.8907,3.9213,2782800.0],["1989-10-04",3.9367,3.9443,3.9137,3.9137,1274400.0],["1989-10-05",3.9137,3.9213,3.906,3.9137,491400.0],["1989-10-06",3.9137,3.9213,3.8907,3.8984,685800.0],["1989-10-09",3.8984,3.8984,3.8754,3.8907,190800.0],["1989-10-10",3.883,3.9137,3.883,3.906,563400.0],["1989-10-11",3.9137,3.9137,3.8984,3.906,688500.0],["1989-10-12",3.906,3.9137,3.8677,3.906,931500.0],["1989-10-13",3.9213,3.952,3.7222,3.7222,1856700.0],["1989-10-16",3.7299,3.7835,3.7069,3.7835,1923300.0],["1989-10-17",3.7605,3.8141,3.7528,3.7758,869400.0],["1989-10-18",3.7605,3.8754,3.7375,3.8294,1588500.0],["1989-10-19",3.8218,3.8907,3.8218,3.8754,992700.0],["1989-10-20",3.8754,3.9366,3.8754,3.8984,1692900.0],["1989-10-23",3.929,3.929,3.8984,3.9137,908100.0],["1989-10-24",3.906,3.9137,3.8601,3.9137,2632500.0],["1989-10-25",3.8984,3.9826,3.8984,3.9673,2538000.0],["1989-10-26",3.9979,4.0286,3.9673,4.0056,1773900.0],["1989-10-27",4.0056,4.0056,3.8984,3.9137,1447200.0],["1989-10-30",3.8984,3.9137,3.8601,3.8907,425700.0],["1989-10-31",3.906,3.9367,3.8907,3.9137,2101500.0],["1989-11-01",3.906,3.9443,3.8907,3.9443,1243800.0],["1989-11-02",3.952,3.9673,3.9367,3.9367,1541700.0],["1989-11-03",3.9367,3.9826,3.8984,3.9367,1289700.0],["1989-11-06",3.9367,3.9367,3.8754,3.8907,956700.0],["1989-11-07",3.906,3.9213,3.8754,3.9213,579600.0],["1989-11-08",3.9213,3.9596,3.9213,3.9367,703800.0],["1989-11-09",3.9366,3.9366,3.8984,3.8984,585000.0],["1989-11-10",3.8907,3.9673,3.8907,3.9596,588600.0],["1989-11-13",3.9596,3.9673,3.9213,3.9367,570600.0],["1989-11-14",3.9367,3.9826,3.9367,3.9596,1665000.0],["1989-11-15",3.952,4.0056,3.9367,4.0056,973800.0],["1989-11-16",4.0056,4.0439,3.9903,4.0286,528300.0],["1989-11-17",4.0132,4.0898,4.0056,4.0898,2083500.0],["1989-11-20",4.0898,4.0898,4.0439,4.0439,704700.0],["1989-11-21",4.0439,4.0439,4.0056,4.0362,1105200.0],["1989-11-22",4.0286,4.0286,3.952,3.9596,1611000.0],["1989-11-24",3.9596,3.9979,3.9596,3.9903,818100.0],["1989-11-27",3.9826,4.0056,3.952,3.9749,958500.0],["1989-11-28",3.9673,3.9749,3.952,3.9596,790200.0],["1989-11-29",3.9596,3.9596,3.9137,3.9213,674100.0],["1989-11-30",3.929,3.9443,3.9137,3.9443,1214100.0],["1989-12-01",3.952,3.9826,3.952,3.9749,1577700.0],["1989-12-04",3.9749,3.9749,3.906,3.9443,335700.0],["1989-12-05",3.952,3.9596,3.8754,3.883,996300.0],["1989-12-06",3.883,3.8907,3.8447,3.8754,1486800.0],["1989-12-07",3.8825,3.9213,3.8593,3.8903,1945800.0],["1989-12-08",3.9058,3.9135,3.8825,3.8825,623700.0],["1989-12-11",3.8748,3.898,3.8438,3.8903,434700.0],["1989-12-12",3.9058,3.9135,3.8748,3.9135,752400.0],["1989-12-13",3.9135,3.929,3.8825,3.8903,1200600.0],["1989-12-14",3.8903,3.9213,3.8593,3.9058,558000.0],["1989-12-15",3.9135,3.9135,3.7663,3.8283,2125800.0],["1989-12-18",3.8283,3.8283,3.6578,3.712,1850400.0],["1989-12-19",3.7043,3.7043,3.5958,3.6423,1621800.0],["1989-12-20",3.6345,3.681,3.6113,3.6578,2542500.0],["1989-12-21",3.6578,3.6965,3.6578,3.681,1136700.0],["1989-12-22",3.681,3.681,3.65,3.65,971100.0],["1989-12-26",3.6578,3.6655,3.65,3.6578,237600.0],["1989-12-27",3.6268,3.6888,3.6268,3.6733,1769400.0],["1989-12-28",3.6733,3.6888,3.6733,3.6888,1104300.0],["1989-12-29",3.681,3.7043,3.681,3.6888,451800.0],["1990-01-02",3.6733,3.7353,3.65,3.7353,2176200.0],["1990-01-03",3.743,3.7585,3.6965,3.712,2182500.0],["1990-01-04",3.712,3.7198,3.6888,3.712,969300.0],["1990-01-05",3.712,3.743,3.6733,3.6888,1251900.0],["1990-01-08",3.6733,3.6733,3.6423,3.6578,1188900.0],["1990-01-09",3.6733,3.6733,3.6113,3.619,2595600.0],["1990-01-10",3.6113,3.6423,3.5415,3.5648,1481400.0],["1990-01-11",3.5648,3.5725,3.4873,3.5028,1368900.0],["1990-01-12",3.4408,3.4718,3.4253,3.4485,1553400.0],["1990-01-15",3.4408,3.4485,3.3788,3.3788,1124100.0],["1990-01-16",3.3478,3.3478,3.3168,3.3478,713700.0],["1990-01-17",3.3478,3.3478,3.2393,3.2625,1641600.0],["1990-01-18",3.2315,3.309,3.2238,3.309,3931200.0],["1990-01-19",3.3478,3.371,3.3323,3.34,4282200.0],["1990-01-22",3.3245,3.3323,3.2083,3.2083,4134600.0],["1990-01-23",3.2393,3.2548,3.1153,3.1618,2307600.0],["1990-01-24",3.0998,3.1618,3.0533,3.1153,2436300.0],["1990-01-25",3.1773,3.1773,3.0688,3.0688,1219500.0],["1990-01-26",3.0766,3.0998,3.0611,3.0766,1332000.0],["1990-01-29",3.0921,3.0921,3.0533,3.0611,882000.0],["1990-01-30",3.0688,3.0766,3.0146,3.0533,1693800.0],["1990-01-31",3.0456,3.0843,3.0456,3.0611,1386000.0],["1990-02-01",3.0688,3.0766,3.0533,3.0611,1130400.0],["1990-02-02",3.0456,3.0533,3.0068,3.0378,1464300.0],["1990-02-05",3.0301,3.0378,3.0146,3.0146,667800.0],["1990-02-06",3.0146,3.0301,3.0068,3.0301,2377800.0],["1990-02-07",3.0068,3.0223,2.9991,3.0146,1825200.0],["1990-02-08",3.0068,3.0146,2.8983,2.9448,1985400.0],["1990-02-09",2.9448,2.9526,2.8828,2.9061,1674900.0],["1990-02-12",2.8673,2.8673,2.8053,2.8441,2502000.0],["1990-02-13",2.8596,2.9138,2.8363,2.9138,2284200.0],["1990-02-14",2.9138,2.9293,2.8828,2.9138,801000.0],["1990-02-15",2.9138,2.9448,2.9061,2.9448,5625900.0],["1990-02-16",3.0068,3.0611,2.9913,2.9991,6635700.0],["1990-02-20",2.9603,3.0068,2.9603,2.9913,2464200.0],["1990-02-21",2.9913,3.0998,2.9913,3.0998,2601000.0],["1990-02-22",3.0766,3.1463,3.0766,3.0843,2396700.0],["1990-02-23",3.0843,3.0998,3.0611,3.0688,1634400.0],["1990-02-26",3.0688,3.1308,3.0688,3.1308,1179000.0],["1990-02-27",3.1386,3.1386,3.1076,3.1153,2512800.0],["1990-02-28",3.1153,3.1696,3.1076,3.1541,935100.0],["1990-03-01",3.1308,3.2083,3.1308,3.1851,1392300.0],["1990-03-02",3.2238,3.2393,3.2083,3.2393,1298700.0],["1990-03-05",3.2393,3.247,3.1773,3.1928,1524600.0],["1990-03-06",3.2006,3.2315,3.1851,3.2315,2301300.0],["1990-03-07",3.2086,3.24,3.2007,3.2086,1473300.0],["1990-03-08",3.2165,3.2558,3.2086,3.2479,721800.0],["1990-03-09",3.2479,3.2558,3.2322,3.2322,928800.0],["1990-03-12",3.2243,3.2715,3.2165,3.2715,605700.0],["1990-03-13",3.2558,3.2872,3.2086,3.2322,1167300.0],["1990-03-14",3.2086,3.2322,3.1457,3.1693,1287900.0],["1990-03-15",3.185,3.2007,3.1771,3.1929,519300.0],["1990-03-16",3.2243,3.24,3.2086,3.24,1743300.0],["1990-03-19",3.24,3.24,3.2007,3.2086,1548000.0],["1990-03-20",3.2164,3.2243,3.2086,3.2243,1028700.0],["1990-03-21",3.2243,3.2243,3.2007,3.2007,780300.0],["1990-03-22",3.185,3.1929,3.1299,3.1299,386100.0],["1990-03-23",3.1299,3.1378,3.1064,3.1299,1110600.0],["1990-03-26",3.1221,3.1299,3.1142,3.1221,988200.0],["1990-03-27",3.0985,3.1378,3.0985,3.1378,1007100.0],["1990-03-28",3.1142,3.2007,3.1142,3.2007,1470600.0],["1990-03-29",3.185,3.2007,3.1693,3.2007,1102500.0],["1990-03-30",3.1929,3.2007,3.1771,3.185,539100.0],["1990-04-02",3.1693,3.1771,3.1614,3.1693,876600.0],["1990-04-03",3.1771,3.2007,3.1693,3.2007,1035900.0],["1990-04-04",3.2007,3.2165,3.185,3.2165,1953900.0],["1990-04-05",3.24,3.2479,3.2007,3.2086,2328300.0],["1990-04-06",3.2558,3.2558,3.1535,3.1535,1568700.0],["1990-04-09",3.1535,3.2007,3.1535,3.1929,769500.0],["1990-04-10",3.1693,3.1771,3.1535,3.1771,1046700.0],["1990-04-11",3.1771,3.1771,3.1142,3.1221,1793700.0],["1990-04-12",3.1142,3.1771,3.1142,3.1771,1277100.0],["1990-04-16",3.2086,3.2243,3.1693,3.1771,1560600.0],["1990-04-17",3.1614,3.1693,3.1299,3.1535,983700.0],["1990-04-18",3.1457,3.1614,3.1299,3.1299,1852200.0],["1990-04-19",3.1142,3.1142,3.0828,3.0828,1197900.0],["1990-04-20",3.0906,3.0906,2.9884,3.0434,2799900.0],["1990-04-23",2.9963,2.9963,2.9255,2.9648,1889100.0],["1990-04-24",2.9727,3.0041,2.9412,2.9412,803700.0],["1990-04-25",2.9491,2.9727,2.9333,2.9412,941400.0],["1990-04-26",2.9412,2.9648,2.9097,2.9097,1428300.0],["1990-04-27",2.9097,2.9176,2.8547,2.894,1275300.0],["1990-04-30",2.894,2.894,2.8704,2.894,1208700.0],["1990-05-01",2.8862,2.9019,2.8704,2.8783,920700.0],["1990-05-02",2.8783,2.8862,2.8626,2.8704,2060100.0],["1990-05-03",2.9097,2.9176,2.894,2.9019,2255400.0],["1990-05-04",2.9019,2.9176,2.8626,2.9019,1355400.0],["1990-05-07",2.9019,2.9176,2.894,2.9097,2187000.0],["1990-05-08",2.9255,2.9569,2.9255,2.9569,890100.0],["1990-05-09",2.9491,3.012,2.9491,3.012,783900.0],["1990-05-10",3.012,3.0277,3.012,3.0277,834300.0],["1990-05-11",3.0434,3.0828,3.0434,3.0828,1136700.0],["1990-05-14",3.1064,3.2086,3.0985,3.2086,1893600.0],["1990-05-15",3.1929,3.2165,3.1693,3.185,1211400.0],["1990-05-16",3.1771,3.2086,3.1693,3.2086,1136700.0],["1990-05-17",3.2086,3.24,3.2086,3.2243,1833300.0],["1990-05-18",3.1929,3.2086,3.1771,3.185,782100.0],["1990-05-21",3.1693,3.2243,3.1535,3.2243,1222200.0],["1990-05-22",3.2715,3.2715,3.2086,3.2479,1822500.0],["1990-05-23",3.2479,3.2715,3.24,3.2636,1686600.0],["1990-05-24",3.2636,3.2872,3.2479,3.2872,1225800.0],["1990-05-25",3.2715,3.2794,3.2479,3.2558,521100.0],["1990-05-29",3.2558,3.2715,3.2558,3.2715,541800.0],["1990-05-30",3.2794,3.2872,3.2636,3.2636,1104300.0],["1990-05-31",3.2636,3.2872,3.2636,3.2715,551700.0],["1990-06-01",3.303,3.3265,3.2794,3.3187,1186200.0],["1990-06-04",3.3265,3.3973,3.3265,3.3816,2295000.0],["1990-06-05",3.3973,3.4838,3.3973,3.476,3464100.0],["1990-06-06",3.5085,3.5404,3.4766,3.5085,1490400.0],["1990-06-07",3.5085,3.5085,3.4686,3.4846,1492200.0],["1990-06-08",3.4607,3.4686,3.365,3.365,1320300.0],["1990-06-11",3.3729,3.4607,3.3729,3.4527,1209600.0],["1990-06-12",3.4527,3.4607,3.3809,3.4208,1394100.0],["1990-06-13",3.4128,3.4367,3.4048,3.4128,565200.0],["1990-06-14",3.4048,3.4048,3.365,3.365,609300.0],["1990-06-15",3.3331,3.365,3.3331,3.341,1791900.0],["1990-06-18",3.3331,3.357,3.3012,3.3012,1680300.0],["1990-06-19",3.3012,3.3092,3.2613,3.2613,1552500.0],["1990-06-20",3.2613,3.2693,3.2454,3.2533,994500.0],["1990-06-21",3.2533,3.2932,3.2533,3.2852,502200.0],["1990-06-22",3.2932,3.2932,3.2374,3.2374,613800.0],["1990-06-25",3.2294,3.2374,3.1895,3.1975,706500.0],["1990-06-26",3.2055,3.2613,3.1975,3.1975,1518300.0],["1990-06-27",3.1895,3.2214,3.1895,3.2135,610200.0],["1990-06-28",3.2055,3.2055,3.1895,3.1975,398700.0],["1990-06-29",3.2055,3.2135,3.1895,3.1975,826200.0],["1990-07-02",3.1895,3.2214,3.1895,3.2055,487800.0],["1990-07-03",3.2135,3.2214,3.1975,3.1975,1060200.0],["1990-07-05",3.1975,3.1975,3.1577,3.1577,846900.0],["1990-07-06",3.1577,3.1656,3.1417,3.1656,1376100.0],["1990-07-09",3.1577,3.1975,3.1577,3.1975,588600.0],["1990-07-10",3.1895,3.1975,3.1577,3.1577,1018800.0],["1990-07-11",3.1577,3.1736,3.1577,3.1736,566100.0],["1990-07-12",3.1577,3.1816,3.1577,3.1736,1021500.0],["1990-07-13",3.1895,3.2135,3.1736,3.1816,987300.0],["1990-07-16",3.1895,3.2135,3.1656,3.1656,490500.0],["1990-07-17",3.1656,3.1816,3.1656,3.1816,2346300.0],["1990-07-18",3.1736,3.1816,3.1656,3.1736,643500.0],["1990-07-19",3.1736,3.1736,3.1417,3.1736,1068300.0],["1990-07-20",3.1656,3.1816,3.0939,3.0939,939600.0],["1990-07-23",3.0301,3.054,3.0061,3.038,2042100.0],["1990-07-24",3.054,3.054,2.9743,3.0061,1105200.0],["1990-07-25",3.0141,3.038,3.0061,3.0301,145800.0],["1990-07-26",3.0301,3.046,3.0141,3.0301,811800.0],["1990-07-27",3.038,3.038,2.9902,3.0061,1828800.0],["1990-07-30",2.9982,3.0141,2.9902,3.0061,1094400.0],["1990-07-31",2.9982,3.0141,2.9902,2.9982,1166400.0],["1990-08-01",3.0061,3.0301,2.9663,3.0141,726300.0],["1990-08-02",2.9982,3.0301,2.9982,3.0141,1739700.0],["1990-08-03",3.0061,3.0061,2.9344,2.9503,1377000.0],["1990-08-06",2.8865,2.8865,2.8387,2.8786,1180800.0],["1990-08-07",2.8945,2.9105,2.8706,2.9105,5177700.0],["1990-08-08",2.8945,2.9025,2.8865,2.9025,1093500.0],["1990-08-09",2.9025,2.9025,2.8945,2.8945,396000.0],["1990-08-10",2.8865,2.8945,2.8865,2.8865,1340100.0],["1990-08-13",2.8865,2.8945,2.8387,2.8706,1916100.0],["1990-08-14",2.8786,2.8865,2.8706,2.8786,813600.0],["1990-08-15",2.8786,2.9424,2.8786,2.9025,921600.0],["1990-08-16",2.8865,2.8865,2.8068,2.8148,2566800.0],["1990-08-17",2.7909,2.7988,2.759,2.7829,4162500.0],["1990-08-20",2.7829,2.8307,2.7829,2.7909,620100.0],["1990-08-21",2.759,2.759,2.735,2.735,5895900.0],["1990-08-22",2.743,2.7669,2.743,2.751,1834200.0],["1990-08-23",2.6792,2.7111,2.6792,2.7031,1503000.0],["1990-08-24",2.7191,2.7191,2.6792,2.6792,2247300.0],["1990-08-27",2.6952,2.7271,2.6792,2.6872,1861200.0],["1990-08-28",2.6872,2.6872,2.6712,2.6792,1653300.0],["1990-08-29",2.6633,2.7031,2.6393,2.6792,2556900.0],["1990-08-30",2.6952,2.6952,2.6553,2.6553,1872900.0],["1990-08-31",2.6553,2.6952,2.6473,2.6952,784800.0],["1990-09-04",2.6872,2.7031,2.6792,2.7031,507600.0],["1990-09-05",2.7111,2.7191,2.6872,2.7111,2912400.0],["1990-09-06",2.7036,2.7199,2.6793,2.7199,858600.0],["1990-09-07",2.7036,2.7524,2.7036,2.7524,1692000.0],["1990-09-10",2.7361,2.793,2.7361,2.7524,792000.0],["1990-09-11",2.7524,2.7605,2.728,2.7442,866700.0],["1990-09-12",2.7605,2.7605,2.7442,2.7524,1142100.0],["1990-09-13",2.7686,2.7686,2.7199,2.7199,8120700.0],["1990-09-14",2.6955,2.6955,2.59,2.6143,1690200.0],["1990-09-17",2.6143,2.7036,2.6143,2.6955,2562300.0],["1990-09-18",2.6793,2.728,2.663,2.7118,1111500.0],["1990-09-19",2.7442,2.7442,2.7199,2.728,663300.0],["1990-09-20",2.7118,2.7199,2.6793,2.6874,2858400.0],["1990-09-21",2.6955,2.6955,2.6306,2.6387,3326400.0],["1990-09-24",2.6225,2.6306,2.5413,2.5575,3321900.0],["1990-09-25",2.5656,2.5819,2.5088,2.5331,2063700.0],["1990-09-26",2.5169,2.525,2.4682,2.4763,2224800.0],["1990-09-27",2.4925,2.4925,2.3708,2.3951,5142600.0],["1990-09-28",2.3789,2.4601,2.3789,2.452,2821500.0],["1990-10-01",2.4844,2.5656,2.4763,2.5656,1893600.0],["1990-10-02",2.5737,2.5981,2.5656,2.5656,1805400.0],["1990-10-03",2.5656,2.59,2.5088,2.5169,1363500.0],["1990-10-04",2.5169,2.525,2.4844,2.525,1005300.0],["1990-10-05",2.4925,2.5575,2.3383,2.3464,5139000.0],["1990-10-08",2.3464,2.387,2.2733,2.2896,4575600.0],["1990-10-09",2.2733,2.2733,2.2084,2.2165,3493800.0],["1990-10-10",2.2165,2.2165,2.1597,2.184,3899700.0],["1990-10-11",2.1759,2.2409,2.1759,2.2246,2064600.0],["1990-10-12",2.2246,2.322,2.2246,2.3139,2818800.0],["1990-10-15",2.3302,2.3626,2.3302,2.3383,1878300.0],["1990-10-16",2.3464,2.3626,2.3302,2.3383,1990800.0],["1990-10-17",2.3302,2.4032,2.3302,2.3545,1407600.0],["1990-10-18",2.3626,2.4032,2.3626,2.387,1115100.0],["1990-10-19",2.4195,2.452,2.4114,2.452,1836900.0],["1990-10-22",2.4438,2.4844,2.4195,2.4844,1102500.0],["1990-10-23",2.4844,2.4926,2.4682,2.4763,1022400.0],["1990-10-24",2.4601,2.4682,2.4276,2.4357,1202400.0],["1990-10-25",2.4276,2.4357,2.3383,2.3951,1111500.0],["1990-10-26",2.3464,2.3789,2.3058,2.3139,1370700.0],["1990-10-29",2.2977,2.3058,2.2084,2.2246,938700.0],["1990-10-30",2.2327,2.249,2.2003,2.2246,2293200.0],["1990-10-31",2.2084,2.2327,2.184,2.2003,4768200.0],["1990-11-01",2.184,2.2733,2.184,2.2409,1953900.0],["1990-11-02",2.2327,2.4114,2.2084,2.4032,3402900.0],["1990-11-05",2.4114,2.4763,2.4032,2.4438,2415600.0],["1990-11-06",2.4276,2.4276,2.3951,2.3951,1582200.0],["1990-11-07",2.3789,2.387,2.322,2.322,1234800.0],["1990-11-08",2.3139,2.387,2.3058,2.3383,1273500.0],["1990-11-09",2.3383,2.4114,2.3383,2.4032,2352600.0],["1990-11-12",2.4114,2.5088,2.4114,2.5088,1389600.0],["1990-11-13",2.5007,2.5007,2.4682,2.4682,1468800.0],["1990-11-14",2.4844,2.5007,2.4682,2.4682,1317600.0],["1990-11-15",2.452,2.4844,2.452,2.4763,1718100.0],["1990-11-16",2.4763,2.525,2.4438,2.4682,3104100.0],["1990-11-19",2.4682,2.4844,2.4601,2.4682,2724300.0],["1990-11-20",2.4682,2.4682,2.452,2.452,1657800.0],["1990-11-21",2.4601,2.4682,2.4114,2.4276,2772000.0],["1990-11-23",2.4114,2.4438,2.4114,2.4114,448200.0],["1990-11-26",2.3951,2.4682,2.387,2.4682,715500.0],["1990-11-27",2.452,2.59,2.452,2.5494,2755800.0],["1990-11-28",2.5575,2.6062,2.5575,2.5737,2179800.0],["1990-11-29",2.5413,2.5494,2.5169,2.5331,1666800.0],["1990-11-30",2.5088,2.59,2.5088,2.5819,1430100.0],["1990-12-03",2.59,2.5981,2.5575,2.5819,1573200.0],["1990-12-04",2.5656,2.5737,2.5413,2.5494,1264500.0],["1990-12-05",2.5413,2.5819,2.5331,2.5737,2544300.0],["1990-12-06",2.663,2.6955,2.6387,2.6468,6376500.0],["1990-12-07",2.6309,2.6475,2.6061,2.6309,1079100.0],["1990-12-10",2.6144,2.6309,2.6061,2.6309,494100.0],["1990-12-11",2.6309,2.6309,2.5896,2.5978,841500.0],["1990-12-12",2.5896,2.664,2.5896,2.664,583200.0],["1990-12-13",2.6475,2.6557,2.6392,2.6392,810900.0],["1990-12-14",2.6309,2.6557,2.6227,2.6392,953100.0],["1990-12-17",2.6227,2.6392,2.5978,2.6061,1044900.0],["1990-12-18",2.5978,2.7468,2.5978,2.7468,880200.0],["1990-12-19",2.7137,2.7468,2.7137,2.7302,1263600.0],["1990-12-20",2.664,2.7633,2.664,2.7137,971100.0],["1990-12-21",2.7633,2.7633,2.7219,2.7385,1520100.0],["1990-12-24",2.7219,2.7385,2.7054,2.7219,147600.0],["1990-12-26",2.7219,2.7716,2.7219,2.755,653400.0],["1990-12-27",2.7385,2.7633,2.6806,2.6888,859500.0],["1990-12-28",2.6971,2.7137,2.6806,2.6888,900900.0],["1990-12-31",2.6723,2.7137,2.6723,2.7054,602100.0],["1991-01-02",2.7054,2.7385,2.6475,2.6475,693900.0],["1991-01-03",2.6475,2.6475,2.5978,2.5978,500400.0],["1991-01-04",2.5978,2.6061,2.4986,2.5316,859500.0],["1991-01-07",2.4986,2.5151,2.4655,2.4655,1255500.0],["1991-01-08",2.4489,2.4737,2.4324,2.4572,2057400.0],["1991-01-09",2.4737,2.5234,2.4158,2.4324,1484100.0],["1991-01-10",2.4324,2.4489,2.3827,2.4489,1074600.0],["1991-01-11",2.4324,2.4572,2.4324,2.4572,509400.0],["1991-01-14",2.4406,2.4655,2.4158,2.4489,746100.0],["1991-01-15",2.4655,2.4903,2.4489,2.4903,822600.0],["1991-01-16",2.4737,2.5399,2.4489,2.5399,710100.0],["1991-01-17",2.6475,2.6475,2.5813,2.5896,1593900.0],["1991-01-18",2.5896,2.6144,2.5565,2.6061,3920400.0],["1991-01-21",2.6061,2.6309,2.5813,2.6309,995400.0],["1991-01-22",2.6144,2.7137,2.6144,2.7137,1202400.0],["1991-01-23",2.7219,2.8295,2.7137,2.7798,630900.0],["1991-01-24",2.7881,2.8626,2.7881,2.8047,1167300.0],["1991-01-25",2.8212,2.8874,2.8212,2.8709,657900.0],["1991-01-28",2.8791,2.9122,2.8709,2.8957,1092600.0],["1991-01-29",2.8957,2.9122,2.8791,2.8791,1625400.0],["1991-01-30",2.8957,2.9784,2.8874,2.8957,900000.0],["1991-01-31",2.8791,2.9784,2.8791,2.9288,1774800.0],["1991-02-01",2.9288,2.9619,2.9288,2.9453,940500.0],["1991-02-04",2.9536,3.0446,2.9536,3.0198,2058300.0],["1991-02-05",3.0363,3.0777,3.0198,3.0694,1571400.0],["1991-02-06",3.0529,3.1604,3.0446,3.1604,1054800.0],["1991-02-07",3.1604,3.1852,3.1108,3.1191,1355400.0],["1991-02-08",3.1108,3.1191,3.0777,3.1191,976500.0],["1991-02-11",3.1108,3.2349,3.1108,3.1935,1405800.0],["1991-02-12",3.177,3.2597,3.177,3.2349,1600200.0],["1991-02-13",3.2349,3.3259,3.2266,3.3259,1521900.0],["1991-02-14",3.3259,3.3342,3.2597,3.2845,1981800.0],["1991-02-15",3.268,3.3093,3.2597,3.2845,3512700.0],["1991-02-19",3.268,3.268,3.1935,3.2349,1644300.0],["1991-02-20",3.2183,3.2266,3.1273,3.1439,926100.0],["1991-02-21",3.1439,3.1687,3.1356,3.1439,1101600.0],["1991-02-22",3.1604,3.2101,3.1273,3.1439,890100.0],["1991-02-25",3.1604,3.1935,3.1025,3.1108,1423800.0],["1991-02-26",3.0611,3.1108,3.0611,3.0777,1351800.0],["1991-02-27",3.0942,3.1604,3.086,3.1273,1632600.0],["1991-02-28",3.1604,3.2349,3.1356,3.2266,1469700.0],["1991-03-01",3.2101,3.2349,3.1852,3.2183,1936800.0],["1991-03-04",3.1935,3.268,3.1935,3.2432,966600.0],["1991-03-05",3.2349,3.3755,3.2349,3.3507,1197000.0],["1991-03-06",3.4169,3.4169,3.3342,3.3755,1484100.0],["1991-03-07",3.3846,3.393,3.2838,3.3006,734400.0],["1991-03-08",3.309,3.309,3.2418,3.267,1440900.0],["1991-03-11",3.2502,3.2586,3.2334,3.2334,821700.0],["1991-03-12",3.2334,3.2418,3.1998,3.2082,1854900.0],["1991-03-13",3.2166,3.225,3.1998,3.2166,10434600.0],["1991-03-14",3.225,3.2418,3.141,3.1494,2861100.0],["1991-03-15",3.1494,3.1578,3.0739,3.0907,1857600.0],["1991-03-18",3.0907,3.1326,3.0907,3.0907,1467000.0],["1991-03-19",3.0739,3.099,3.0571,3.0739,1728900.0],["1991-03-20",3.0739,3.141,3.0571,3.1326,2220300.0],["1991-03-21",3.1326,3.1578,3.1242,3.1242,885600.0],["1991-03-22",3.1074,3.1494,3.1074,3.1494,1275300.0],["1991-03-25",3.1662,3.225,3.1578,3.225,948600.0],["1991-03-26",3.2586,3.351,3.2502,3.351,963000.0],["1991-03-27",3.4266,3.477,3.4014,3.4518,1928700.0],["1991-03-28",3.5274,3.5778,3.4518,3.5778,3159900.0],["1991-04-01",3.5274,3.5274,3.4686,3.4854,1759500.0],["1991-04-02",3.477,3.5358,3.477,3.5358,1359900.0],["1991-04-03",3.5274,3.6282,3.5274,3.5778,2708100.0],["1991-04-04",3.5862,3.6114,3.5778,3.5778,1958400.0],["1991-04-05",3.5862,3.603,3.4686,3.4686,1215000.0],["1991-04-08",3.4938,3.5442,3.477,3.5274,880200.0],["1991-04-09",3.5442,3.5778,3.519,3.5274,1666800.0],["1991-04-10",3.5358,3.5526,3.5022,3.5274,1085400.0],["1991-04-11",3.5442,3.6198,3.5442,3.5946,2621700.0],["1991-04-12",3.6198,3.6282,3.5946,3.603,1188000.0],["1991-04-15",3.6282,3.6701,3.6114,3.6366,1542600.0],["1991-04-16",3.645,3.7457,3.6366,3.7457,2492100.0],["1991-04-17",3.7625,3.7961,3.7289,3.7709,1653300.0],["1991-04-18",3.7373,3.8129,3.7373,3.8045,1728900.0],["1991-04-19",3.7793,3.7961,3.7373,3.7625,1719000.0],["1991-04-22",3.7541,3.7541,3.6953,3.7121,1500300.0],["1991-04-23",3.7205,3.7373,3.5946,3.6114,967500.0],["1991-04-24",3.6198,3.6198,3.561,3.5778,659700.0],["1991-04-25",3.5274,3.5358,3.4854,3.519,889200.0],["1991-04-26",3.4938,3.4938,3.4266,3.4434,974700.0],["1991-04-29",3.435,3.435,3.309,3.309,2356200.0],["1991-04-30",3.3174,3.3762,3.2922,3.309,2455200.0],["1991-05-01",3.3258,3.4098,3.3258,3.3594,1053000.0],["1991-05-02",3.4434,3.4854,3.4266,3.4434,1603800.0],["1991-05-03",3.4266,3.435,3.3258,3.3594,1302300.0],["1991-05-06",3.3846,3.393,3.3594,3.3846,1026900.0],["1991-05-07",3.3846,3.3846,3.3342,3.3342,2355300.0],["1991-05-08",3.3342,3.3342,3.267,3.309,1714500.0],["1991-05-09",3.309,3.351,3.2586,3.351,843300.0],["1991-05-10",3.3594,3.3846,3.267,3.2754,996300.0],["1991-05-13",3.309,3.309,3.2586,3.2586,470700.0],["1991-05-14",3.2166,3.2502,3.1914,3.1914,1653300.0],["1991-05-15",3.2082,3.2334,3.1242,3.1578,1103400.0],["1991-05-16",3.1746,3.1746,3.141,3.1578,839700.0],["1991-05-17",3.1746,3.1746,3.1326,3.1494,1089900.0],["1991-05-20",3.1578,3.1746,3.141,3.141,597600.0],["1991-05-21",3.1494,3.2334,3.1494,3.2082,1714500.0],["1991-05-22",3.2166,3.2502,3.2082,3.2502,1833300.0],["1991-05-23",3.2502,3.2754,3.1914,3.225,1082700.0],["1991-05-24",3.225,3.3426,3.2166,3.2922,1278900.0],["1991-05-28",3.309,3.309,3.2754,3.2922,1107900.0],["1991-05-29",3.2838,3.2922,3.2754,3.2838,618300.0],["1991-05-30",3.2754,3.3762,3.2754,3.3594,1228500.0],["1991-05-31",3.3594,3.4938,3.3342,3.4938,1810800.0],["1991-06-03",3.477,3.477,3.3762,3.393,1672200.0],["1991-06-04",3.3594,3.393,3.3426,3.393,1310400.0],["1991-06-05",3.393,3.4098,3.3678,3.3762,482400.0],["1991-06-06",3.3598,3.3684,3.3428,3.3428,800100.0],["1991-06-07",3.3257,3.3257,3.3087,3.3172,408600.0],["1991-06-10",3.3172,3.3428,3.2916,3.3342,849600.0],["1991-06-11",3.3428,3.3428,3.2234,3.2575,1022400.0],["1991-06-12",3.2404,3.249,3.1893,3.2234,3160800.0],["1991-06-13",3.2234,3.266,3.2149,3.2575,1161900.0],["1991-06-14",3.2404,3.2575,3.2149,3.2319,1131300.0],["1991-06-17",3.2234,3.2234,3.1722,3.1807,789300.0],["1991-06-18",3.1808,3.1893,3.1211,3.1466,733500.0],["1991-06-19",3.1296,3.1381,3.0955,3.1296,1064700.0],["1991-06-20",3.1381,3.1893,3.1296,3.1893,943200.0],["1991-06-21",3.1978,3.1978,3.1466,3.1893,1331100.0],["1991-06-24",3.1893,3.1893,3.1722,3.1722,539100.0],["1991-06-25",3.1722,3.1808,3.1637,3.1722,555300.0],["1991-06-26",3.1893,3.2234,3.1637,3.2063,401400.0],["1991-06-27",3.2319,3.2404,3.1807,3.2063,488700.0],["1991-06-28",3.1807,3.1978,3.1637,3.1807,689400.0],["1991-07-01",3.2234,3.2319,3.2063,3.2063,912600.0],["1991-07-02",3.2063,3.2063,3.1893,3.1978,709200.0],["1991-07-03",3.1978,3.1978,3.1381,3.1466,546300.0],["1991-07-05",3.104,3.1211,3.104,3.1125,757800.0],["1991-07-08",3.0869,3.0869,3.0528,3.0869,1252800.0],["1991-07-09",3.0784,3.104,3.0784,3.0869,1078200.0],["1991-07-10",3.0614,3.1125,3.0614,3.0699,1610100.0],["1991-07-11",3.0614,3.0955,3.0443,3.0614,724500.0],["1991-07-12",3.0869,3.104,3.0358,3.0614,960300.0],["1991-07-15",3.0102,3.104,3.0102,3.0699,1242000.0],["1991-07-16",3.0699,3.0784,3.0614,3.0784,1545300.0],["1991-07-17",3.0699,3.0699,3.0017,3.0102,2161800.0],["1991-07-18",3.0358,3.0358,3.0017,3.0358,3735000.0],["1991-07-19",3.0358,3.0699,3.0187,3.0614,1271700.0],["1991-07-22",3.0187,3.0187,2.9249,2.9249,1282500.0],["1991-07-23",2.942,3.0102,2.9249,2.9846,1516500.0],["1991-07-24",2.9676,2.9761,2.8567,2.8738,2627100.0],["1991-07-25",2.8738,2.8993,2.8738,2.8993,1216800.0],["1991-07-26",2.9079,2.9164,2.8908,2.9079,2001600.0],["1991-07-29",2.9079,2.9335,2.9079,2.9249,1139400.0],["1991-07-30",2.9164,2.9846,2.9164,2.9761,1838700.0],["1991-07-31",2.9931,3.0699,2.9931,3.0699,2319300.0],["1991-08-01",3.0699,3.1552,3.0699,3.1381,3524400.0],["1991-08-02",3.1978,3.1978,3.1125,3.1296,1178100.0],["1991-08-05",3.1381,3.1466,3.104,3.1125,914400.0],["1991-08-06",3.104,3.1211,3.0869,3.104,1638900.0],["1991-08-07",3.104,3.104,3.0699,3.104,1397700.0],["1991-08-08",3.0955,3.1125,3.0614,3.0784,1030500.0],["1991-08-09",3.0784,3.0955,3.0187,3.0187,909900.0],["1991-08-12",3.0187,3.0187,2.9846,3.0017,1596600.0],["1991-08-13",2.9846,3.0102,2.9761,2.9931,3674700.0],["1991-08-14",3.0017,3.0102,2.9931,3.0017,1787400.0],["1991-08-15",3.0017,3.0273,2.9931,3.0102,1193400.0],["1991-08-16",3.0187,3.0187,2.9249,2.9335,1177200.0],["1991-08-19",2.8482,2.9164,2.8141,2.8738,1071000.0],["1991-08-20",2.9249,2.9505,2.9079,2.9249,985500.0],["1991-08-21",3.0187,3.0358,2.9505,2.9676,1491300.0],["1991-08-22",2.9335,2.959,2.9164,2.9249,888300.0],["1991-08-23",2.9249,2.9505,2.9164,2.942,921600.0],["1991-08-26",2.959,2.9676,2.9249,2.942,576900.0],["1991-08-27",2.9335,2.942,2.8567,2.8567,1860300.0],["1991-08-28",2.8652,2.8738,2.8311,2.8482,2456100.0],["1991-08-29",2.8652,2.8993,2.8482,2.8908,720000.0],["1991-08-30",2.8823,2.8993,2.8823,2.8993,1457100.0],["1991-09-03",2.8993,2.9164,2.8823,2.8823,1242000.0],["1991-09-04",2.8993,2.8993,2.8823,2.8993,968400.0],["1991-09-05",2.8993,2.9079,2.8993,2.9079,1214100.0],["1991-09-06",2.9086,2.952,2.8999,2.952,1500300.0],["1991-09-09",2.9433,2.9607,2.9346,2.952,1298700.0],["1991-09-10",2.952,2.9607,2.9346,2.9607,1675800.0],["1991-09-11",2.9433,2.978,2.9172,2.952,4200300.0],["1991-09-12",2.9693,3.0562,2.9607,3.0388,1608300.0],["1991-09-13",3.0822,3.0909,3.0475,3.0909,2201400.0],["1991-09-16",3.0909,3.1083,3.0562,3.0996,2026800.0],["1991-09-17",3.0909,3.1169,3.0909,3.1169,666000.0],["1991-09-18",3.1169,3.1169,3.0735,3.0822,459900.0],["1991-09-19",3.0735,3.1343,3.0735,3.1256,1216800.0],["1991-09-20",3.143,3.1864,3.1083,3.169,2043900.0],["1991-09-23",3.1603,3.169,3.1256,3.1343,610200.0],["1991-09-24",3.1343,3.143,3.1169,3.1169,536400.0],["1991-09-25",3.1169,3.1256,3.0388,3.0562,923400.0],["1991-09-26",3.0301,3.0909,3.0214,3.0735,1320300.0],["1991-09-27",3.0909,3.1169,3.0822,3.1083,673200.0],["1991-09-30",3.1083,3.143,3.0822,3.143,722700.0],["1991-10-01",3.143,3.1604,3.0735,3.0735,1429200.0],["1991-10-02",3.0822,3.1169,3.0735,3.1083,370800.0],["1991-10-03",3.0909,3.1169,3.0822,3.1083,429300.0],["1991-10-04",3.1169,3.1256,3.0909,3.0909,470700.0],["1991-10-07",3.0996,3.1256,3.0822,3.1083,497700.0],["1991-10-08",3.1169,3.1604,3.0996,3.1604,1007100.0],["1991-10-09",3.1604,3.1951,3.0648,3.0909,670500.0],["1991-10-10",3.1083,3.2645,3.0909,3.2645,1593000.0],["1991-10-11",3.2645,3.2645,3.2124,3.2298,1108800.0],["1991-10-14",3.2298,3.2385,3.2124,3.2124,515700.0],["1991-10-15",3.2124,3.2124,3.169,3.1951,765900.0],["1991-10-16",3.1777,3.2124,3.1604,3.1951,1476000.0],["1991-10-17",3.1951,3.2385,3.1604,3.2124,1572300.0],["1991-10-18",3.2211,3.36,3.2211,3.36,1946700.0],["1991-10-21",3.3514,3.3514,3.2645,3.2993,936000.0],["1991-10-22",3.2906,3.3514,3.2906,3.3253,1760400.0],["1991-10-23",3.3253,3.4208,3.3253,3.3948,999900.0],["1991-10-24",3.3948,3.3948,3.3514,3.3861,655200.0],["1991-10-25",3.3861,3.3861,3.3079,3.3253,1293300.0],["1991-10-28",3.3514,3.36,3.334,3.334,1274400.0],["1991-10-29",3.3427,3.4121,3.334,3.3948,1070100.0],["1991-10-30",3.4121,3.6031,3.4035,3.5597,2083500.0],["1991-10-31",3.6118,3.6118,3.5424,3.6118,2141100.0],["1991-11-01",3.6118,3.7681,3.5858,3.7247,2431800.0],["1991-11-04",3.7073,3.7073,3.5858,3.6205,1351800.0],["1991-11-05",3.6205,3.6379,3.5511,3.5597,1666800.0],["1991-11-06",3.5858,3.6466,3.5858,3.6379,1442700.0],["1991-11-07",3.6379,3.7681,3.6379,3.7681,1936800.0],["1991-11-08",3.8028,3.8028,3.7073,3.716,1140300.0],["1991-11-11",3.6987,3.8202,3.6987,3.7942,2482200.0],["1991-11-12",3.8202,3.9244,3.8028,3.907,2245500.0],["1991-11-13",3.8897,3.9244,3.8549,3.9157,1903500.0],["1991-11-14",3.9591,4.0807,3.9504,4.0807,2216700.0],["1991-11-15",4.0286,4.0286,3.8376,3.8723,2986200.0],["1991-11-18",3.8723,3.8723,3.6813,3.7247,2282400.0],["1991-11-19",3.6466,3.6639,3.5163,3.6031,2662200.0],["1991-11-20",3.6205,3.6987,3.6031,3.6205,1688400.0],["1991-11-21",3.6292,3.6466,3.5858,3.5945,1741500.0],["1991-11-22",3.5945,3.5945,3.5424,3.5597,1086300.0],["1991-11-25",3.5597,3.6031,3.5424,3.5771,1558800.0],["1991-11-26",3.5771,3.6466,3.5684,3.6379,2236500.0],["1991-11-27",3.6292,3.6379,3.6118,3.6292,856800.0],["1991-11-29",3.6292,3.6466,3.6118,3.6205,362700.0],["1991-12-02",3.6031,3.7768,3.5858,3.7768,2077200.0],["1991-12-03",3.7507,3.7768,3.7334,3.7334,1342800.0],["1991-12-04",3.7247,3.7334,3.6552,3.6813,664200.0],["1991-12-05",3.6639,3.6639,3.6118,3.6379,1144800.0],["1991-12-06",3.6466,3.7421,3.6466,3.69,1065600.0],["1991-12-09",3.6995,3.7876,3.6995,3.7699,1458000.0],["1991-12-10",3.7699,3.8316,3.7699,3.7964,930600.0],["1991-12-11",3.7788,3.814,3.7171,3.7611,1889100.0],["1991-12-12",3.7699,3.814,3.7523,3.7699,656100.0],["1991-12-13",3.7699,3.7788,3.6819,3.6995,796500.0],["1991-12-16",3.7171,3.7347,3.6643,3.6731,2309400.0],["1991-12-17",3.6995,3.6995,3.6731,3.6995,1026000.0],["1991-12-18",3.7347,3.7347,3.6554,3.6995,890100.0],["1991-12-19",3.6819,3.6819,3.6466,3.6642,1224000.0],["1991-12-20",3.7347,3.8845,3.7171,3.8492,2853000.0],["1991-12-23",3.8228,3.9461,3.7876,3.9285,1559700.0],["1991-12-24",4.1047,4.1575,4.087,4.1399,2833200.0],["1991-12-26",4.1399,4.228,4.1223,4.1575,3347100.0],["1991-12-27",4.1575,4.1927,4.1575,4.1751,1215000.0],["1991-12-30",4.1839,4.2984,4.1575,4.2896,3033000.0],["1991-12-31",4.3161,4.3513,4.2808,4.3073,1447200.0],["1992-01-02",4.2456,4.2544,4.1751,4.1839,1655100.0],["1992-01-03",4.2016,4.2368,4.1839,4.228,1596600.0],["1992-01-06",4.1751,4.2456,4.1751,4.2016,1482300.0],["1992-01-07",4.2016,4.228,4.1751,4.228,2046600.0],["1992-01-08",4.228,4.2632,4.1839,4.2016,1413000.0],["1992-01-09",4.1927,4.2192,4.1399,4.1575,1229400.0],["1992-01-10",4.1575,4.2192,4.1575,4.2104,2178000.0],["1992-01-13",4.2016,4.2192,4.1751,4.2016,1052100.0],["1992-01-14",4.2104,4.2808,4.2016,4.2808,1730700.0],["1992-01-15",4.2896,4.2896,4.2016,4.228,2323800.0],["1992-01-16",4.2104,4.2192,4.1751,4.2192,943200.0],["1992-01-17",4.2368,4.2456,4.1751,4.2104,1194300.0],["1992-01-20",4.1927,4.2016,4.1047,4.1223,1289700.0],["1992-01-21",4.1135,4.1223,4.0694,4.087,1121400.0],["1992-01-22",4.0959,4.1399,4.0782,4.087,2077200.0],["1992-01-23",4.1135,4.1135,4.0694,4.0782,941400.0],["1992-01-24",4.087,4.087,4.0166,4.0254,1643400.0],["1992-01-27",4.0342,4.0342,3.9461,3.9549,1250100.0],["1992-01-28",3.9813,4.0959,3.9549,4.0342,1060200.0],["1992-01-29",4.0078,4.0342,3.9637,3.9725,1341900.0],["1992-01-30",3.9725,3.9725,3.8316,3.8845,1449900.0],["1992-01-31",3.8756,3.8756,3.7171,3.8052,2439000.0],["1992-02-03",3.8228,3.9021,3.8228,3.8933,1587600.0],["1992-02-04",3.8757,3.9373,3.8668,3.8845,2102400.0],["1992-02-05",3.8845,3.9285,3.8756,3.9021,1176300.0],["1992-02-06",3.9021,3.9021,3.814,3.8228,842400.0],["1992-02-07",3.8316,3.8756,3.8052,3.8316,1430100.0],["1992-02-10",3.8492,3.8492,3.8052,3.8228,1672200.0],["1992-02-11",3.8228,3.8316,3.6907,3.7259,1159200.0],["1992-02-12",3.7699,3.9109,3.7611,3.8933,1566900.0],["1992-02-13",3.8933,3.9109,3.7876,3.814,670500.0],["1992-02-14",3.8228,3.8756,3.7876,3.8404,1691100.0],["1992-02-18",3.8933,3.9461,3.8756,3.8933,2861100.0],["1992-02-19",3.9197,3.9373,3.8845,3.8845,737100.0],["1992-02-20",3.9021,3.9285,3.8845,3.9021,2019600.0],["1992-02-21",3.9021,3.9461,3.8845,3.9461,2307600.0],["1992-02-24",3.9373,3.9461,3.8845,3.8933,1493100.0],["1992-02-25",3.8845,3.8845,3.7699,3.7876,2195100.0],["1992-02-26",3.7876,3.8668,3.7876,3.858,1480500.0],["1992-02-27",3.8668,3.8668,3.8228,3.8316,450900.0],["1992-02-28",3.8492,3.9109,3.8316,3.8668,1728900.0],["1992-03-02",3.8668,3.8845,3.8668,3.8756,1359000.0],["1992-03-03",3.8668,3.9637,3.8668,3.9197,1954800.0],["1992-03-04",3.9373,3.9813,3.9197,3.9637,887400.0],["1992-03-05",3.9549,3.9725,3.9461,3.9637,888300.0],["1992-03-06",3.9813,3.9813,3.9549,3.9549,1472400.0],["1992-03-09",3.9646,3.9735,3.9556,3.9646,738000.0],["1992-03-10",3.9646,4.0092,3.9646,3.9824,749700.0],["1992-03-11",3.9735,3.9735,3.8396,3.9021,1415700.0],["1992-03-12",3.911,4.0003,3.911,3.9646,738000.0],["1992-03-13",4.0003,4.0092,3.9646,4.0003,758700.0],["1992-03-16",4.0092,4.0181,3.9914,4.0003,932400.0],["1992-03-17",4.0092,4.0271,4.0003,4.0181,723600.0],["1992-03-18",4.0271,4.036,3.9914,4.0181,686700.0],["1992-03-19",4.036,4.0539,4.0092,4.0539,1872900.0],["1992-03-20",4.0628,4.0717,3.9735,3.9824,1190700.0],["1992-03-23",3.9646,3.9735,3.911,3.9199,727200.0],["1992-03-24",3.9378,3.9646,3.8574,3.8753,739800.0],["1992-03-25",3.8842,3.8842,3.8038,3.8038,921600.0],["1992-03-26",3.8396,3.8574,3.8038,3.8038,508500.0],["1992-03-27",3.8038,3.8128,3.7681,3.7771,447300.0],["1992-03-30",3.7592,3.7592,3.6074,3.7146,1775700.0],["1992-03-31",3.6878,3.7235,3.6342,3.6342,1483200.0],["1992-04-01",3.6342,3.6431,3.5895,3.6253,1348200.0],["1992-04-02",3.6342,3.6788,3.6074,3.6253,936000.0],["1992-04-03",3.6163,3.6342,3.5538,3.5895,1373400.0],["1992-04-06",3.6163,3.6253,3.5806,3.5985,823500.0],["1992-04-07",3.5895,3.5895,3.4824,3.5002,2193300.0],["1992-04-08",3.4467,3.4735,3.3752,3.3931,1500300.0],["1992-04-09",3.411,3.5628,3.3931,3.5538,1828800.0],["1992-04-10",3.5895,3.6967,3.5538,3.661,1501200.0],["1992-04-13",3.6431,3.6699,3.6431,3.6699,738000.0],["1992-04-14",3.6788,3.7324,3.6788,3.7324,990900.0],["1992-04-15",3.7592,3.786,3.7413,3.7771,1152900.0],["1992-04-16",3.786,3.8128,3.7592,3.8128,1026900.0],["1992-04-20",3.7771,3.786,3.7503,3.7592,558900.0],["1992-04-21",3.6878,3.7056,3.5717,3.6431,2440800.0],["1992-04-22",3.661,3.661,3.5985,3.6253,1109700.0],["1992-04-23",3.6342,3.6699,3.6253,3.652,674100.0],["1992-04-24",3.6878,3.6878,3.6253,3.661,585900.0],["1992-04-27",3.661,3.6788,3.6074,3.6074,466200.0],["1992-04-28",3.6163,3.6431,3.6163,3.6431,434700.0],["1992-04-29",3.652,3.7592,3.6431,3.7324,905400.0],["1992-04-30",3.7503,3.7503,3.6699,3.6967,940500.0],["1992-05-01",3.6967,3.6967,3.6431,3.6431,670500.0],["1992-05-04",3.652,3.7503,3.652,3.6967,530100.0],["1992-05-05",3.8396,3.8574,3.7503,3.7503,2736900.0],["1992-05-06",3.7592,3.7592,3.7324,3.7413,734400.0],["1992-05-07",3.7235,3.7592,3.7235,3.7503,438300.0],["1992-05-08",3.7592,3.7771,3.7503,3.7681,540000.0],["1992-05-11",3.786,3.8038,3.7592,3.7949,549000.0],["1992-05-12",3.7949,3.8128,3.7771,3.786,952200.0],["1992-05-13",3.786,3.7949,3.7771,3.7949,909000.0],["1992-05-14",3.8038,3.8038,3.7056,3.7503,1514700.0],["1992-05-15",3.7413,3.7592,3.7145,3.7503,928800.0],["1992-05-18",3.7681,3.7771,3.6878,3.6967,1252800.0],["1992-05-19",3.6967,3.7056,3.6342,3.7056,1267200.0],["1992-05-20",3.6878,3.6967,3.5717,3.5895,1689300.0],["1992-05-21",3.5895,3.6253,3.5449,3.5895,1074600.0],["1992-05-22",3.5985,3.6074,3.5717,3.5895,499500.0],["1992-05-26",3.5985,3.6074,3.5538,3.6074,638100.0],["1992-05-27",3.6074,3.652,3.6074,3.6342,855000.0],["1992-05-28",3.6431,3.7235,3.6342,3.7146,1624500.0],["1992-05-29",3.7145,3.7145,3.6788,3.6788,2052900.0],["1992-06-01",3.6878,3.6878,3.6342,3.661,755100.0],["1992-06-02",3.652,3.7145,3.6431,3.6788,594000.0],["1992-06-03",3.6967,3.7413,3.6788,3.7413,509400.0],["1992-06-04",3.7681,3.7681,3.7235,3.7235,1348200.0],["1992-06-05",3.7145,3.8396,3.7056,3.8217,1630800.0],["1992-06-08",3.8224,3.8858,3.8134,3.8858,1026900.0],["1992-06-09",3.8949,3.9764,3.8768,3.9492,1337400.0],["1992-06-10",3.9221,3.9764,3.9221,3.9673,1910700.0],["1992-06-11",3.9492,3.9945,3.9311,3.9945,838800.0],["1992-06-12",4.0217,4.0217,3.9311,3.9311,8766000.0],["1992-06-15",3.9311,3.9764,3.9311,3.9583,645300.0],["1992-06-16",3.9583,3.9764,3.9583,3.9673,673200.0],["1992-06-17",3.9583,3.9855,3.9492,3.9583,562500.0],["1992-06-18",3.9402,3.9673,3.8949,3.9673,1084500.0],["1992-06-19",3.9673,4.0579,3.9673,4.0579,1710000.0],["1992-06-22",4.0489,4.0489,3.9855,4.0036,678600.0],["1992-06-23",4.0217,4.0942,4.0126,4.0942,975600.0],["1992-06-24",4.0942,4.1847,4.0942,4.1485,1196100.0],["1992-06-25",4.1666,4.1666,4.0398,4.0398,2395800.0],["1992-06-26",4.0398,4.0489,3.9673,4.0036,1804500.0],["1992-06-29",3.9855,3.9945,3.9673,3.9764,3122100.0],["1992-06-30",3.9945,4.0851,3.9855,4.0398,1581300.0],["1992-07-01",4.0579,4.076,4.0398,4.067,962100.0],["1992-07-02",4.0308,4.067,4.0217,4.0398,1123200.0],["1992-07-06",4.0398,4.0489,3.9945,4.0398,747900.0],["1992-07-07",4.0398,4.0489,3.9945,4.0036,633600.0],["1992-07-08",3.9945,4.0398,3.9945,4.0217,909000.0],["1992-07-09",4.0126,4.0851,4.0126,4.0489,1939500.0],["1992-07-10",4.067,4.1485,4.0579,4.1213,1845900.0],["1992-07-13",4.1123,4.1213,4.0579,4.076,1567800.0],["1992-07-14",4.0579,4.1304,3.9945,3.9945,1650600.0],["1992-07-15",3.8587,3.9764,3.8405,3.9311,3097800.0],["1992-07-16",3.9221,3.9492,3.913,3.9311,1985400.0],["1992-07-17",3.9311,3.9402,3.8587,3.8587,2214000.0],["1992-07-20",3.8043,3.8587,3.7952,3.8315,1202400.0],["1992-07-21",3.8496,3.9039,3.8315,3.9039,1343700.0],["1992-07-22",3.8949,3.9583,3.8768,3.9311,968400.0],["1992-07-23",3.9221,3.9583,3.913,3.9583,2444400.0],["1992-07-24",3.9402,3.9402,3.9039,3.913,413100.0],["1992-07-27",3.9311,3.9311,3.8587,3.8587,895500.0],["1992-07-28",3.8768,3.9039,3.8768,3.8949,1170900.0],["1992-07-29",3.9221,3.9492,3.9039,3.913,2554200.0],["1992-07-30",3.9311,3.9945,3.9221,3.9855,1066500.0],["1992-07-31",3.9764,3.9764,3.9583,3.9673,478800.0],["1992-08-03",3.9583,3.9673,3.9311,3.9311,251100.0],["1992-08-04",3.9492,3.9945,3.9311,3.9492,644400.0],["1992-08-05",3.9402,3.9945,3.9311,3.9945,880200.0],["1992-08-06",4.0126,4.0398,3.9764,3.9855,684900.0],["1992-08-07",3.9945,3.9945,3.9311,3.9492,1215900.0],["1992-08-10",3.9311,3.9583,3.9221,3.9583,513900.0],["1992-08-11",3.9583,3.9855,3.9402,3.9855,1216800.0],["1992-08-12",3.9855,3.9855,3.9311,3.9311,696600.0],["1992-08-13",3.9492,3.9492,3.9311,3.9492,675900.0],["1992-08-14",3.9583,3.9764,3.9311,3.9492,361800.0],["1992-08-17",3.9492,3.9492,3.9039,3.9039,603900.0],["1992-08-18",3.8949,3.913,3.8587,3.8858,819000.0],["1992-08-19",3.8677,3.8768,3.7681,3.7862,1135800.0],["1992-08-20",3.8043,3.8043,3.6775,3.6775,1089900.0],["1992-08-21",3.7409,3.759,3.6956,3.7409,1779300.0],["1992-08-24",3.6956,3.7137,3.6594,3.6956,1665900.0],["1992-08-25",3.6775,3.7047,3.6594,3.6775,1190700.0],["1992-08-26",3.6594,3.7047,3.6503,3.7047,676800.0],["1992-08-27",3.7228,3.7862,3.7137,3.7137,818100.0],["1992-08-28",3.7137,3.7228,3.6684,3.6866,774900.0],["1992-08-31",3.7047,3.7409,3.6866,3.6956,690300.0],["1992-09-01",3.6956,3.7047,3.6231,3.6503,766800.0],["1992-09-02",3.6684,3.75,3.6594,3.75,759600.0],["1992-09-03",3.7681,3.8043,3.759,3.7771,1368900.0],["1992-09-04",3.7963,3.7963,3.7595,3.7595,420300.0],["1992-09-08",3.7687,3.7779,3.6584,3.6768,798300.0],["1992-09-09",3.6768,3.6951,3.64,3.6584,1400400.0],["1992-09-10",3.6492,3.6584,3.5573,3.5848,1296000.0],["1992-09-11",3.6216,3.6584,3.5756,3.6492,7099200.0],["1992-09-14",3.6951,3.6951,3.5481,3.5756,2169000.0],["1992-09-15",3.5665,3.5665,3.5021,3.5113,1951200.0],["1992-09-16",3.5021,3.64,3.4929,3.5665,2079900.0],["1992-09-17",3.5756,3.5848,3.5113,3.5113,754200.0],["1992-09-18",3.5573,3.594,3.5297,3.594,1219500.0],["1992-09-21",3.594,3.6216,3.5573,3.5665,1810800.0],["1992-09-22",3.5665,3.5665,3.4653,3.4653,1473300.0],["1992-09-23",3.4837,3.5113,3.4745,3.4929,1421100.0],["1992-09-24",3.5297,3.7779,3.5297,3.7319,3870900.0],["1992-09-25",3.7319,3.8146,3.7043,3.7227,2533500.0],["1992-09-28",3.7135,3.7963,3.7135,3.7963,1092600.0],["1992-09-29",3.7963,3.7963,3.7503,3.7687,979200.0],["1992-09-30",3.7135,3.7227,3.6676,3.6768,2186100.0],["1992-10-01",3.6676,3.879,3.6676,3.8606,3658500.0],["1992-10-02",3.8606,3.8698,3.8146,3.8238,1483200.0],["1992-10-05",3.7779,3.8238,3.6584,3.7963,3186900.0],["1992-10-06",3.8422,3.8514,3.7687,3.7687,1443600.0],["1992-10-07",3.7687,3.8422,3.7595,3.7963,1863900.0],["1992-10-08",3.8054,3.8514,3.7871,3.833,3141000.0],["1992-10-09",3.8238,3.833,3.7963,3.8054,1257300.0],["1992-10-12",3.7963,3.8606,3.7963,3.8422,436500.0],["1992-10-13",3.8514,3.879,3.8054,3.8054,1490400.0],["1992-10-14",3.7963,3.833,3.7503,3.8054,443700.0],["1992-10-15",3.7871,3.8146,3.7871,3.8054,345600.0],["1992-10-16",3.8238,3.8422,3.7963,3.8422,1325700.0],["1992-10-19",3.8238,3.8514,3.7963,3.8054,699300.0],["1992-10-20",3.8238,3.833,3.7963,3.8054,809100.0],["1992-10-21",3.7963,3.7963,3.7779,3.7963,1152000.0],["1992-10-22",3.7871,3.8054,3.7595,3.7687,1622700.0],["1992-10-23",3.7687,3.7687,3.7227,3.7319,2496600.0],["1992-10-26",3.7411,3.8698,3.7227,3.8514,1404900.0],["1992-10-27",3.8514,3.8698,3.833,3.8514,494100.0],["1992-10-28",3.8514,3.879,3.833,3.8606,711900.0],["1992-10-29",3.8606,3.8606,3.833,3.8422,1204200.0],["1992-10-30",3.8606,3.8606,3.7687,3.7779,777600.0],["1992-11-02",3.7779,3.8606,3.7779,3.8606,1863000.0],["1992-11-03",3.8514,3.8606,3.7871,3.8054,833400.0],["1992-11-04",3.7963,3.7963,3.7043,3.7687,1343700.0],["1992-11-05",3.7411,3.7779,3.7319,3.7595,675900.0],["1992-11-06",3.7687,3.7871,3.7503,3.7779,437400.0],["1992-11-09",3.7687,3.8054,3.7503,3.7871,464400.0],["1992-11-10",3.7871,3.8054,3.7135,3.7135,720900.0],["1992-11-11",3.7687,3.8054,3.7687,3.7779,1519200.0],["1992-11-12",3.7871,3.9341,3.7779,3.9249,2159100.0],["1992-11-13",3.9249,3.9433,3.8606,3.8698,1117800.0],["1992-11-16",3.8882,3.9709,3.8606,3.9709,1408500.0],["1992-11-17",3.9709,4.0352,3.9617,4.026,1589400.0],["1992-11-18",4.0077,4.0812,4.0077,4.026,1282500.0],["1992-11-19",4.0077,4.0169,3.9893,3.9985,440100.0],["1992-11-20",3.9985,4.0169,3.9801,3.9985,953100.0],["1992-11-23",3.9985,4.0352,3.9801,4.026,810000.0],["1992-11-24",4.0352,4.1455,4.0352,4.118,2286000.0],["1992-11-25",4.1364,4.1915,4.1364,4.1823,1006200.0],["1992-11-27",4.1915,4.2099,4.1639,4.1731,198000.0],["1992-11-30",4.1915,4.1915,4.1547,4.1731,431100.0],["1992-12-01",4.1823,4.1915,4.1547,4.1731,756000.0],["1992-12-02",4.1547,4.1547,4.118,4.1547,1249200.0],["1992-12-03",4.1547,4.1915,4.1547,4.1915,1401300.0],["1992-12-04",4.1915,4.3386,4.1823,4.3202,3123900.0],["1992-12-07",4.3582,4.4047,4.3396,4.4047,1480500.0],["1992-12-08",4.4047,4.4606,4.3861,4.3861,2234700.0],["1992-12-09",4.3582,4.3675,4.2837,4.293,1431000.0],["1992-12-10",4.3023,4.3209,4.2092,4.2185,1208700.0],["1992-12-11",4.2092,4.2185,4.1719,4.1906,1276200.0],["1992-12-14",4.1906,4.2744,4.1812,4.2557,773100.0],["1992-12-15",4.2464,4.3489,4.2464,4.3209,2305800.0],["1992-12-16",4.3396,4.3396,4.2371,4.2651,2410200.0],["1992-12-17",4.2651,4.2651,4.2092,4.2464,1485000.0],["1992-12-18",4.2464,4.2557,4.1906,4.2557,2913300.0],["1992-12-21",4.2557,4.3116,4.2371,4.2651,3466800.0],["1992-12-22",4.2651,4.2651,4.1719,4.1719,1181700.0],["1992-12-23",4.1813,4.2092,4.1719,4.1813,1565100.0],["1992-12-24",4.1719,4.1719,4.1533,4.1719,338400.0],["1992-12-28",4.1813,4.1906,4.1347,4.1719,567000.0],["1992-12-29",4.2092,4.2744,4.1906,4.2464,2407500.0],["1992-12-30",4.2464,4.3023,4.2371,4.3023,607500.0],["1992-12-31",4.3209,4.3768,4.3209,4.3675,1111500.0],["1993-01-04",4.3768,4.3768,4.3489,4.3675,2721600.0],["1993-01-05",4.3582,4.3675,4.3209,4.3396,1372500.0],["1993-01-06",4.3396,4.4141,4.3396,4.3861,1419300.0],["1993-01-07",4.4047,4.4327,4.3582,4.3861,2454300.0],["1993-01-08",4.3861,4.3861,4.2651,4.3116,1005300.0],["1993-01-11",4.3023,4.3023,4.2651,4.3023,703800.0],["1993-01-12",4.3023,4.3396,4.2837,4.3396,951300.0],["1993-01-13",4.3396,4.3396,4.293,4.3302,619200.0],["1993-01-14",4.3302,4.3582,4.2744,4.3582,955800.0],["1993-01-15",4.3582,4.5444,4.3535,4.4886,4658400.0],["1993-01-18",4.4792,4.4792,4.4234,4.4699,633600.0],["1993-01-19",4.4699,4.4699,4.4141,4.4699,827100.0],["1993-01-20",4.4699,4.4792,4.4513,4.4699,962100.0],["1993-01-21",4.4699,4.4699,4.4327,4.4513,972000.0],["1993-01-22",4.4234,4.4234,4.3675,4.3768,3516300.0],["1993-01-25",4.3768,4.5351,4.3675,4.5258,2574000.0],["1993-01-26",4.5631,4.6376,4.5537,4.6003,4287600.0],["1993-01-27",4.5817,4.591,4.5631,4.5724,1357200.0],["1993-01-28",4.591,4.6282,4.5724,4.591,2025000.0],["1993-01-29",4.591,4.6189,4.5724,4.6189,1485900.0],["1993-02-01",4.6189,4.7959,4.6189,4.7959,4749300.0],["1993-02-02",4.7772,4.7959,4.7493,4.7866,2461500.0],["1993-02-03",4.7959,4.9635,4.7772,4.9449,4413600.0],["1993-02-04",5.0659,5.0659,5.0287,5.038,2759400.0],["1993-02-05",5.0287,5.0287,4.8797,4.8797,2223900.0],["1993-02-08",4.8704,4.9728,4.8331,4.9169,2595600.0],["1993-02-09",4.8611,4.9262,4.8424,4.9169,975600.0],["1993-02-10",4.9169,4.9728,4.9169,4.9449,1431900.0],["1993-02-11",4.9449,5.0194,4.9449,4.9449,2467800.0],["1993-02-12",4.9356,4.9356,4.8238,4.8517,2695500.0],["1993-02-16",4.7866,4.7866,4.6376,4.74,4068900.0],["1993-02-17",4.7866,4.7866,4.6562,4.6562,2673000.0],["1993-02-18",4.6934,4.7121,4.4792,4.591,2047500.0],["1993-02-19",4.6189,4.6189,4.5351,4.591,2967300.0],["1993-02-22",4.5817,4.591,4.2744,4.3396,3020400.0],["1993-02-23",4.3768,4.3768,4.2837,4.3582,2623500.0],["1993-02-24",4.3675,4.5165,4.3675,4.4886,2581200.0],["1993-02-25",4.5072,4.6189,4.5072,4.591,3662100.0],["1993-02-26",4.6096,4.6282,4.5724,4.591,1274400.0],["1993-03-01",4.591,4.591,4.5444,4.5444,2337300.0],["1993-03-02",4.5537,4.5631,4.5351,4.5631,1728000.0],["1993-03-03",4.5537,4.6003,4.5537,4.5724,1443600.0],["1993-03-04",4.591,4.591,4.5258,4.5258,1335600.0],["1993-03-05",4.5444,4.5444,4.4979,4.5072,903600.0],["1993-03-08",4.5362,4.6022,4.5174,4.6022,1712700.0],["1993-03-09",4.6022,4.6683,4.6022,4.6494,2138400.0],["1993-03-10",4.6494,4.6683,4.5928,4.64,881100.0],["1993-03-11",4.6777,4.7154,4.6683,4.6871,1303200.0],["1993-03-12",4.6683,4.6683,4.5457,4.5457,1878300.0],["1993-03-15",4.5834,4.5834,4.5079,4.574,2070000.0],["1993-03-16",4.5834,4.6494,4.5834,4.6211,1647900.0],["1993-03-17",4.6211,4.6683,4.6211,4.6305,956700.0],["1993-03-18",4.6305,4.6966,4.6305,4.6966,572400.0],["1993-03-19",4.7531,4.8569,4.7437,4.7814,2576700.0],["1993-03-22",4.7626,4.7814,4.706,4.7814,1336500.0],["1993-03-23",4.7814,4.8097,4.7626,4.772,1546200.0],["1993-03-24",4.7531,4.7909,4.7343,4.7343,918900.0],["1993-03-25",4.7437,4.7437,4.6871,4.6871,979200.0],["1993-03-26",4.706,4.706,4.6494,4.6494,1135800.0],["1993-03-29",4.6588,4.706,4.6494,4.706,1146600.0],["1993-03-30",4.7154,4.7154,4.64,4.6494,1008000.0],["1993-03-31",4.6683,4.6966,4.64,4.6777,1455300.0],["1993-04-01",4.6871,4.6871,4.6494,4.6588,1204200.0],["1993-04-02",4.6588,4.6588,4.5645,4.5834,1231200.0],["1993-04-05",4.5551,4.5928,4.5268,4.5268,1271700.0],["1993-04-06",4.5457,4.6211,4.4985,4.6117,2093400.0],["1993-04-07",4.6022,4.6117,4.5645,4.5834,855000.0],["1993-04-08",4.6022,4.6022,4.5362,4.5457,1256400.0],["1993-04-12",4.5645,4.6683,4.5645,4.6588,1701900.0],["1993-04-13",4.64,4.6494,4.6022,4.6305,885600.0],["1993-04-14",4.6305,4.6494,4.6305,4.6494,709200.0],["1993-04-15",4.6588,4.7343,4.6588,4.6871,1311300.0],["1993-04-16",4.6966,4.706,4.6683,4.6966,1638900.0],["1993-04-19",4.706,4.772,4.6871,4.7531,2059200.0],["1993-04-20",4.7531,4.7909,4.7437,4.7909,2799000.0],["1993-04-21",4.7909,4.7909,4.7248,4.7248,509400.0],["1993-04-22",4.7248,4.7248,4.6211,4.6211,2155500.0],["1993-04-23",4.6117,4.6494,4.5928,4.64,543600.0],["1993-04-26",4.6211,4.64,4.5079,4.5174,1529100.0],["1993-04-27",4.5268,4.6117,4.5079,4.5834,1557900.0],["1993-04-28",4.574,4.574,4.5268,4.5268,820800.0],["1993-04-29",4.5457,4.574,4.5174,4.574,687600.0],["1993-04-30",4.6305,4.6588,4.5928,4.5928,1116000.0],["1993-05-03",4.6494,4.6966,4.6022,4.6871,983700.0],["1993-05-04",4.6777,4.6966,4.6494,4.6871,886500.0],["1993-05-05",4.6777,4.706,4.6683,4.6683,876600.0],["1993-05-06",4.6777,4.6777,4.64,4.64,525600.0],["1993-05-07",4.6494,4.6494,4.5551,4.5551,747000.0],["1993-05-10",4.5645,4.6117,4.5551,4.5834,1009800.0],["1993-05-11",4.5928,4.7154,4.5928,4.6966,882000.0],["1993-05-12",4.6966,4.6966,4.6494,4.6683,597600.0],["1993-05-13",4.6494,4.6494,4.5928,4.6022,896400.0],["1993-05-14",4.6022,4.6117,4.574,4.5928,1244700.0],["1993-05-17",4.5928,4.6022,4.5551,4.5551,1165500.0],["1993-05-18",4.574,4.574,4.4891,4.4891,1516500.0],["1993-05-19",4.4796,4.4796,4.4231,4.4796,3159900.0],["1993-05-20",4.5268,4.5268,4.4702,4.5079,1446300.0],["1993-05-21",4.4985,4.5174,4.4325,4.4325,755100.0],["1993-05-24",4.4608,4.4796,4.4325,4.4702,570600.0],["1993-05-25",4.4891,4.4891,4.4419,4.4419,540900.0],["1993-05-26",4.4702,4.5362,4.4608,4.5268,2578500.0],["1993-05-27",4.5268,4.5268,4.4514,4.4702,650700.0],["1993-05-28",4.4891,4.4985,4.4514,4.4514,2002500.0],["1993-06-01",4.4608,4.5362,4.4514,4.5174,1847700.0],["1993-06-02",4.4985,4.5645,4.4985,4.5551,1379700.0],["1993-06-03",4.5551,4.5551,4.5079,4.5079,715500.0],["1993-06-04",4.5079,4.5079,4.4514,4.4891,334800.0],["1993-06-07",4.4803,4.4994,4.4134,4.423,747900.0],["1993-06-08",4.423,4.423,4.3465,4.3561,974700.0],["1993-06-09",4.3848,4.4325,4.3752,4.423,1163700.0],["1993-06-10",4.4325,4.4325,4.4134,4.423,710100.0],["1993-06-11",4.4421,4.4803,4.4421,4.4612,555300.0],["1993-06-14",4.4707,4.528,4.4612,4.4994,624600.0],["1993-06-15",4.5089,4.5281,4.4898,4.5089,358200.0],["1993-06-16",4.4994,4.5472,4.4898,4.5472,543600.0],["1993-06-17",4.5472,4.5472,4.5281,4.5472,457200.0],["1993-06-18",4.5185,4.5567,4.4994,4.4994,1295100.0],["1993-06-21",4.5185,4.6236,4.4994,4.6236,1360800.0],["1993-06-22",4.6045,4.614,4.5758,4.5758,919800.0],["1993-06-23",4.5663,4.5758,4.5472,4.5663,972900.0],["1993-06-24",4.5758,4.6045,4.5567,4.6045,1364400.0],["1993-06-25",4.6045,4.614,4.5758,4.5758,831600.0],["1993-06-28",4.5758,4.6045,4.5663,4.6045,816300.0],["1993-06-29",4.6045,4.6331,4.5949,4.6236,878400.0],["1993-06-30",4.6427,4.6713,4.6427,4.6522,897300.0],["1993-07-01",4.6809,4.6809,4.5949,4.6045,925200.0],["1993-07-02",4.614,4.6236,4.5376,4.5472,617400.0],["1993-07-06",4.5472,4.5854,4.5376,4.5472,611100.0],["1993-07-07",4.5472,4.5663,4.5376,4.5472,432900.0],["1993-07-08",4.5472,4.5472,4.5089,4.5376,1400400.0],["1993-07-09",4.528,4.528,4.4707,4.4803,1813500.0],["1993-07-12",4.4898,4.4898,4.4612,4.4803,1153800.0],["1993-07-13",4.4707,4.4803,4.4421,4.4612,1399500.0],["1993-07-14",4.4612,4.4707,4.4325,4.4516,925200.0],["1993-07-15",4.4612,4.4612,4.4134,4.423,866700.0],["1993-07-16",4.423,4.4325,4.4039,4.4039,1165500.0],["1993-07-19",4.4134,4.4134,4.3943,4.4134,756000.0],["1993-07-20",4.4325,4.4325,4.3752,4.3752,1000800.0],["1993-07-21",4.3848,4.3848,4.3657,4.3752,757800.0],["1993-07-22",4.3848,4.3848,4.3179,4.337,866700.0],["1993-07-23",4.337,4.5089,4.337,4.4898,729900.0],["1993-07-26",4.4707,4.4707,4.4039,4.4039,933300.0],["1993-07-27",4.423,4.4325,4.4039,4.4325,800100.0],["1993-07-28",4.4516,4.4516,4.4325,4.4421,1014300.0],["1993-07-29",4.4516,4.5567,4.4516,4.5089,1698300.0],["1993-07-30",4.5376,4.5376,4.4994,4.4994,1111500.0],["1993-08-02",4.4994,4.5663,4.4994,4.5472,928800.0],["1993-08-03",4.4325,4.5281,4.423,4.5089,1586700.0],["1993-08-04",4.5185,4.5854,4.5185,4.5758,4088700.0],["1993-08-05",4.5758,4.6809,4.5758,4.6331,1871100.0],["1993-08-06",4.6427,4.6713,4.6427,4.6618,1071000.0],["1993-08-09",4.6618,4.6713,4.6522,4.6618,693000.0],["1993-08-10",4.6618,4.7287,4.6618,4.7096,726300.0],["1993-08-11",4.6809,4.6809,4.5854,4.6045,2295000.0],["1993-08-12",4.6236,4.6618,4.5949,4.6045,1743300.0],["1993-08-13",4.6045,4.614,4.5854,4.6045,1678500.0],["1993-08-16",4.614,4.6713,4.6045,4.6618,2772900.0],["1993-08-17",4.6809,4.6904,4.6331,4.6522,713700.0],["1993-08-18",4.6809,4.6809,4.6427,4.6427,1408500.0],["1993-08-19",4.6618,4.7,4.6618,4.6809,3066300.0],["1993-08-20",4.6618,4.6713,4.6522,4.6713,3459600.0],["1993-08-23",4.6713,4.7573,4.6618,4.7573,842400.0],["1993-08-24",4.7573,4.8051,4.7573,4.8051,1408500.0],["1993-08-25",4.8146,4.8815,4.8051,4.8624,3660300.0],["1993-08-26",4.8528,4.872,4.8337,4.8528,1171800.0],["1993-08-27",4.8528,4.9197,4.8528,4.9197,2171700.0],["1993-08-30",4.9961,5.0057,4.9675,5.0057,3130200.0],["1993-08-31",4.977,4.9866,4.9293,4.9484,2154600.0],["1993-09-01",4.9484,4.9484,4.8815,4.8815,1112400.0],["1993-09-02",4.8815,4.8815,4.8624,4.872,2666700.0],["1993-09-03",4.8727,4.8824,4.8534,4.8534,1140300.0],["1993-09-07",4.8534,4.8534,4.8244,4.8534,2540700.0],["1993-09-08",4.8534,4.8727,4.8437,4.8727,1814400.0],["1993-09-09",4.8631,4.9114,4.8631,4.9114,1206900.0],["1993-09-10",4.9307,5.0468,4.9307,5.0274,1326600.0],["1993-09-13",5.0274,5.0951,5.0274,5.0951,2403000.0],["1993-09-14",5.0758,5.0951,5.0661,5.0951,967500.0],["1993-09-15",5.0758,5.0854,5.0564,5.0564,1434600.0],["1993-09-16",5.0371,5.0371,4.9887,5.0081,1327500.0],["1993-09-17",4.9694,5.0371,4.9694,5.0371,2801700.0],["1993-09-20",4.9984,5.0177,4.9887,5.0081,949500.0],["1993-09-21",5.0081,5.0081,4.9404,4.9791,1386900.0],["1993-09-22",4.9887,4.9887,4.9017,4.9404,1695600.0],["1993-09-23",4.9404,4.9791,4.9211,4.9501,1231200.0],["1993-09-24",4.9501,4.9694,4.9404,4.9694,486900.0],["1993-09-27",4.9694,5.0468,4.9694,5.0468,711000.0],["1993-09-28",5.0468,5.0564,4.9984,5.0564,540000.0],["1993-09-29",5.0661,5.0661,5.0081,5.0081,278100.0],["1993-09-30",5.0081,5.0468,5.0081,5.0274,950400.0],["1993-10-01",5.0274,5.0371,5.0177,5.0371,1890900.0],["1993-10-04",5.0371,5.0564,5.0274,5.0468,716400.0],["1993-10-05",5.0468,5.0564,5.0177,5.0177,1772100.0],["1993-10-06",5.0177,5.0371,5.0177,5.0177,371700.0],["1993-10-07",5.0371,5.0854,5.0274,5.0564,1155600.0],["1993-10-08",5.0564,5.0661,5.0274,5.0564,474300.0],["1993-10-11",5.0564,5.0661,5.0371,5.0564,277200.0],["1993-10-12",5.0564,5.0564,5.0274,5.0274,468000.0],["1993-10-13",5.0274,5.0371,5.0274,5.0371,1199700.0],["1993-10-14",5.0371,5.0564,5.0274,5.0564,462600.0],["1993-10-15",5.0661,5.0661,5.0274,5.0274,1106100.0],["1993-10-18",5.0371,5.0468,5.0177,5.0274,2230200.0],["1993-10-19",5.0081,5.0468,5.0081,5.0274,980100.0],["1993-10-20",5.0274,5.0274,4.9694,4.9791,369000.0],["1993-10-21",4.9694,4.9694,4.9114,4.9501,633600.0],["1993-10-22",4.9501,5.0177,4.9501,4.9887,693000.0],["1993-10-25",4.9984,4.9984,4.9501,4.9791,1406700.0],["1993-10-26",4.9501,4.9887,4.9404,4.9887,1285200.0],["1993-10-27",4.9791,4.9887,4.9307,4.9791,1023300.0],["1993-10-28",4.9694,4.9791,4.9501,4.9597,1382400.0],["1993-10-29",4.9597,5.2304,4.9597,5.1918,2563200.0],["1993-11-01",5.2014,5.2885,5.2014,5.2111,1717200.0],["1993-11-02",5.2595,5.2595,5.0758,5.1434,4182300.0],["1993-11-03",5.1434,5.1434,5.0468,5.0661,3333600.0],["1993-11-04",5.0468,5.0758,4.9114,4.9114,2671200.0],["1993-11-05",4.9114,4.9984,4.9114,4.9984,2061900.0],["1993-11-08",4.9984,5.0564,4.9887,5.0564,1611900.0],["1993-11-09",5.0854,5.1434,5.0661,5.1241,1685700.0],["1993-11-10",5.0951,5.1241,5.0371,5.0661,1078200.0],["1993-11-11",5.0661,5.0758,5.0564,5.0564,1144800.0],["1993-11-12",5.0661,5.0854,5.0177,5.0274,2529900.0],["1993-11-15",5.0468,5.0854,5.0081,5.0371,2075400.0],["1993-11-16",5.0564,5.0564,5.0177,5.0371,779400.0],["1993-11-17",5.0081,5.0081,4.9211,4.9597,2477700.0],["1993-11-18",4.9404,4.9501,4.8824,4.9307,1180800.0],["1993-11-19",4.9307,4.9501,4.8921,4.9501,1854900.0],["1993-11-22",4.9597,4.9694,4.8921,4.9211,2177100.0],["1993-11-23",4.9307,4.9404,4.9114,4.9404,765000.0],["1993-11-24",4.9597,4.9597,4.9017,4.9404,1170000.0],["1993-11-26",4.9501,4.9597,4.9501,4.9597,165600.0],["1993-11-29",4.9597,4.9984,4.9307,4.9307,709200.0],["1993-11-30",4.9307,4.9404,4.8921,4.8921,506700.0],["1993-12-01",4.9404,4.9501,4.8921,4.9404,858600.0],["1993-12-02",4.9597,4.9597,4.9211,4.9597,585900.0],["1993-12-03",4.9597,4.9597,4.9017,4.9307,600300.0],["1993-12-06",4.9404,4.9501,4.9114,4.9211,7480800.0],["1993-12-07",4.9316,4.9316,4.8827,4.9023,810000.0],["1993-12-08",4.8925,4.9218,4.8729,4.9121,950400.0],["1993-12-09",4.9316,4.9414,4.9121,4.9219,461700.0],["1993-12-10",4.9414,4.9414,4.8925,4.9121,2241000.0],["1993-12-13",4.9023,4.9023,4.8631,4.9023,1086300.0],["1993-12-14",4.9218,4.9218,4.8827,4.8925,474300.0],["1993-12-15",4.8925,4.8925,4.824,4.8534,828000.0],["1993-12-16",4.8925,4.9121,4.8729,4.8827,790200.0],["1993-12-17",4.8925,5.0099,4.8925,5.0099,2725200.0],["1993-12-20",5.0686,5.0686,5.0099,5.0197,2954700.0],["1993-12-21",5.0001,5.0295,4.9316,4.9414,1477800.0],["1993-12-22",4.9316,4.9806,4.9316,4.9806,564300.0],["1993-12-23",4.9903,5.0001,4.9414,4.9414,528300.0],["1993-12-27",4.961,5.0001,4.9414,4.9806,476100.0],["1993-12-28",4.9806,4.9806,4.961,4.9708,361800.0],["1993-12-29",4.9708,4.9708,4.9414,4.9708,300600.0],["1993-12-30",4.9708,4.9708,4.9121,4.9512,709200.0],["1993-12-31",4.9414,4.9512,4.9121,4.9121,298800.0],["1994-01-03",4.9316,4.9414,4.9121,4.9121,516600.0],["1994-01-04",4.9218,4.9708,4.9218,4.9316,954900.0],["1994-01-05",4.9414,4.9708,4.9316,4.9512,4293900.0],["1994-01-06",4.9512,4.9806,4.9316,4.9414,1170900.0],["1994-01-07",4.9512,4.961,4.9218,4.9414,3144600.0],["1994-01-10",4.961,5.0001,4.9512,4.9903,1069200.0],["1994-01-11",4.9903,5.0001,4.9414,5.0001,929700.0],["1994-01-12",5.0001,5.0001,4.9708,4.9903,1689300.0],["1994-01-13",4.9708,4.9806,4.9316,4.9414,599400.0],["1994-01-14",4.961,5.0295,4.9316,5.0099,1656900.0],["1994-01-17",5.0295,5.0491,4.9903,5.0393,1216800.0],["1994-01-18",5.0295,5.1567,5.0295,5.1567,1824300.0],["1994-01-19",5.1567,5.186,5.1469,5.186,1271700.0],["1994-01-20",5.186,5.3132,5.1763,5.3132,1707300.0],["1994-01-21",5.3132,5.4307,5.3035,5.3817,3534300.0],["1994-01-24",5.3915,5.4013,5.2741,5.2839,3546000.0],["1994-01-25",5.2937,5.2937,5.2154,5.2252,1472400.0],["1994-01-26",5.2154,5.235,5.1273,5.1763,2274300.0],["1994-01-27",5.1958,5.1958,5.1469,5.186,3513600.0],["1994-01-28",5.2252,5.3524,5.2252,5.3426,1880100.0],["1994-01-31",5.4209,5.5187,5.4013,5.4111,3123000.0],["1994-02-01",5.4111,5.4698,5.4111,5.4698,1725300.0],["1994-02-02",5.4502,5.46,5.372,5.372,1883700.0],["1994-02-03",5.3622,5.372,5.3328,5.3426,2022300.0],["1994-02-04",5.3426,5.3426,5.1273,5.1763,2688300.0],["1994-02-07",5.1567,5.2448,5.1469,5.2448,1766700.0],["1994-02-08",5.2448,5.3035,5.235,5.2839,881100.0],["1994-02-09",5.3035,5.372,5.2937,5.3132,1648800.0],["1994-02-10",5.3132,5.3132,5.2056,5.2252,1313100.0],["1994-02-11",5.2056,5.2252,5.1763,5.2154,535500.0],["1994-02-14",5.2252,5.2643,5.1371,5.1958,1695600.0],["1994-02-15",5.2448,5.372,5.2252,5.323,2441700.0],["1994-02-16",5.3328,5.3328,5.2741,5.323,1227600.0],["1994-02-17",5.3132,5.323,5.2056,5.2056,1133100.0],["1994-02-18",5.235,5.2545,5.1763,5.2056,858600.0],["1994-02-22",5.1567,5.2937,5.1567,5.2741,2282400.0],["1994-02-23",5.2448,5.3035,5.2448,5.2741,1054800.0],["1994-02-24",5.2741,5.2741,5.1273,5.1273,940500.0],["1994-02-25",5.1273,5.1665,5.1273,5.1371,2523600.0],["1994-02-28",5.1371,5.1567,5.1273,5.1273,1813500.0],["1994-03-01",5.1175,5.1175,5.0686,5.098,1179900.0],["1994-03-02",5.0686,5.1175,5.0686,5.1078,1200600.0],["1994-03-03",5.098,5.1078,5.0686,5.0882,768600.0],["1994-03-04",5.0784,5.1078,5.0686,5.0686,1865700.0],["1994-03-07",5.0991,5.109,5.0397,5.0397,765000.0],["1994-03-08",5.0595,5.0595,4.9209,4.9605,1264500.0],["1994-03-09",4.9605,5.01,4.9506,5.0001,1781100.0],["1994-03-10",5.01,5.01,4.8813,4.911,1312200.0],["1994-03-11",4.911,4.9605,4.8813,4.9605,1096200.0],["1994-03-14",4.9506,4.9803,4.911,4.9704,972000.0],["1994-03-15",5.01,5.0397,4.9902,5.0199,1026900.0],["1994-03-16",5.0298,5.0298,4.9704,4.9902,2009700.0],["1994-03-17",4.9704,5.0595,4.9704,5.0496,1023300.0],["1994-03-18",5.0496,5.0496,4.9506,4.9803,2057400.0],["1994-03-21",4.9506,4.9605,4.9308,4.9605,462600.0],["1994-03-22",4.9902,5.0199,4.9704,5.0199,1395000.0],["1994-03-23",5.0496,5.0793,5.0496,5.0595,1284300.0],["1994-03-24",5.0496,5.0496,4.9704,4.9704,777600.0],["1994-03-25",4.9902,5.0199,4.9605,4.9605,2242800.0],["1994-03-28",4.9902,5.0001,4.9704,4.9902,567000.0],["1994-03-29",4.9902,4.9902,4.9209,4.9209,604800.0],["1994-03-30",4.911,4.911,4.7526,4.7526,2102400.0],["1994-03-31",4.713,4.713,4.5942,4.7031,1943100.0],["1994-04-04",4.6734,4.6734,4.614,4.6437,2245500.0],["1994-04-05",4.6932,4.7724,4.6734,4.7625,2507400.0],["1994-04-06",4.7724,4.8615,4.7625,4.8417,1162800.0],["1994-04-07",4.8516,4.9902,4.8417,4.9902,1720800.0],["1994-04-08",4.9506,4.9506,4.9011,4.9209,1334700.0],["1994-04-11",4.911,5.0001,4.911,4.9803,1530900.0],["1994-04-12",5.01,5.0397,4.9902,5.0001,1612800.0],["1994-04-13",4.9902,5.0199,4.9506,4.9704,4405500.0],["1994-04-14",4.9704,5.01,4.9506,4.9704,1809900.0],["1994-04-15",4.9605,4.9605,4.9209,4.9407,1727100.0],["1994-04-18",4.9407,4.9407,4.911,4.9209,1017900.0],["1994-04-19",4.911,4.911,4.8714,4.9011,1935000.0],["1994-04-20",4.8912,4.8912,4.8516,4.8516,927900.0],["1994-04-21",4.8516,4.8615,4.8021,4.812,1270800.0],["1994-04-22",4.8318,4.8417,4.8021,4.8318,1062000.0],["1994-04-25",4.8219,4.8516,4.7922,4.7922,645300.0],["1994-04-26",4.7922,4.8021,4.6932,4.6932,623700.0],["1994-04-28",4.713,4.713,4.6932,4.6932,2510100.0],["1994-04-29",4.7031,4.7031,4.6338,4.6338,1988100.0],["1994-05-02",4.6338,4.6437,4.5149,4.5248,2392200.0],["1994-05-03",4.713,4.9011,4.713,4.8318,5913900.0],["1994-05-04",4.812,4.9011,4.7625,4.9011,1674900.0],["1994-05-05",4.8813,5.0001,4.8813,4.9407,2057400.0],["1994-05-06",4.8714,4.8912,4.8417,4.8615,2896200.0],["1994-05-09",4.8615,4.8912,4.8417,4.8615,2323800.0],["1994-05-10",4.8813,4.9605,4.8813,4.9605,3565800.0],["1994-05-11",4.9506,5.0397,4.9506,4.9902,2927700.0],["1994-05-12",5.0496,5.0496,5.0298,5.0496,1522800.0],["1994-05-13",5.0694,5.1486,5.0397,5.1288,1482300.0],["1994-05-16",5.1486,5.1783,5.1486,5.1486,1531800.0],["1994-05-17",5.1387,5.1783,5.1387,5.1783,1144800.0],["1994-05-18",5.2674,5.3367,5.2476,5.3367,2109600.0],["1994-05-19",5.3367,5.3467,5.2872,5.3367,1789200.0],["1994-05-20",5.3169,5.3268,5.2674,5.3169,1412100.0],["1994-05-23",5.2971,5.3268,5.2872,5.307,1322100.0],["1994-05-24",5.307,5.4952,5.307,5.416,2874600.0],["1994-05-25",5.416,5.515,5.3665,5.4853,1660500.0],["1994-05-26",5.5348,5.5348,5.4358,5.4358,1901700.0],["1994-05-27",5.4457,5.4457,5.3665,5.3863,1399500.0],["1994-05-31",5.3962,5.4754,5.3764,5.4556,639900.0],["1994-06-01",5.4556,5.7427,5.4259,5.7427,2745000.0],["1994-06-02",5.7427,5.8417,5.6833,5.7229,5112000.0],["1994-06-03",5.713,5.713,5.6833,5.6932,3157200.0],["1994-06-06",5.684,5.704,5.5939,5.704,1784700.0],["1994-06-07",5.714,5.8441,5.714,5.8141,2084400.0],["1994-06-08",5.8141,5.8341,5.724,5.734,2266200.0],["1994-06-09",5.724,5.724,5.5939,5.6239,1470600.0],["1994-06-10",5.6039,5.6039,5.5239,5.5239,2628000.0],["1994-06-13",5.5439,5.5739,5.5339,5.5639,2601900.0],["1994-06-14",5.5739,5.5939,5.5639,5.5839,1801800.0],["1994-06-15",5.5839,5.6139,5.5739,5.5939,3208500.0],["1994-06-16",5.6039,5.704,5.5939,5.704,2459700.0],["1994-06-17",5.8441,5.8441,5.764,5.774,3995100.0],["1994-06-20",5.664,5.744,5.664,5.744,1700100.0],["1994-06-21",5.744,5.744,5.6239,5.674,3261600.0],["1994-06-22",5.684,5.704,5.664,5.684,2194200.0],["1994-06-23",5.694,5.724,5.684,5.714,2127600.0],["1994-06-24",5.694,5.694,5.634,5.644,3168000.0],["1994-06-27",5.6239,5.694,5.5739,5.684,2598300.0],["1994-06-28",5.684,5.8941,5.684,5.8841,4529700.0],["1994-06-29",5.8941,5.9242,5.8341,5.8741,2603700.0],["1994-06-30",5.8541,5.8841,5.8241,5.8441,2170800.0],["1994-07-01",5.8641,5.8741,5.8241,5.8641,1224900.0],["1994-07-05",5.8641,5.9242,5.8541,5.8941,3337200.0],["1994-07-06",5.8941,5.9041,5.7941,5.7941,3019500.0],["1994-07-07",5.764,5.774,5.714,5.754,2988900.0],["1994-07-08",5.754,5.7941,5.734,5.754,2124900.0],["1994-07-11",5.774,5.774,5.704,5.714,1553400.0],["1994-07-12",5.714,5.724,5.6139,5.634,2332800.0],["1994-07-13",5.634,5.764,5.634,5.754,3530700.0],["1994-07-14",5.754,5.754,5.734,5.754,1715400.0],["1994-07-15",5.744,5.7941,5.734,5.7941,2957400.0],["1994-07-18",5.7841,5.8341,5.774,5.8341,1093500.0],["1994-07-19",5.8341,5.8441,5.8041,5.8241,1931400.0],["1994-07-20",5.8341,5.8441,5.7841,5.8241,3998700.0],["1994-07-21",5.8241,5.8841,5.8241,5.8741,4468500.0],["1994-07-22",5.8741,5.9041,5.8741,5.8941,2578500.0],["1994-07-25",5.8941,5.9242,5.8941,5.9041,2647800.0],["1994-07-26",5.9041,5.9041,5.8241,5.8241,2225700.0],["1994-07-27",5.8241,5.8241,5.754,5.7941,1974600.0],["1994-07-28",5.7941,5.8041,5.774,5.7841,1435500.0],["1994-07-29",5.764,5.764,5.4738,5.4738,6105600.0],["1994-08-01",5.6039,5.6139,5.5539,5.5539,2637900.0],["1994-08-02",5.5639,5.5639,5.4138,5.4438,3071700.0],["1994-08-03",5.4438,5.4438,5.4038,5.4338,1276200.0],["1994-08-04",5.4238,5.4438,5.3838,5.3938,1965600.0],["1994-08-05",5.4238,5.4238,5.3437,5.3638,1104300.0],["1994-08-08",5.3638,5.3638,5.2237,5.2537,2157300.0],["1994-08-09",5.2637,5.2637,5.1636,5.2036,2799900.0],["1994-08-10",5.2036,5.2837,5.2036,5.2337,3430800.0],["1994-08-11",5.2337,5.2337,5.1236,5.1736,2040300.0],["1994-08-12",5.1736,5.2537,5.1736,5.2437,1458900.0],["1994-08-15",5.2437,5.2437,5.2137,5.2137,1198800.0],["1994-08-16",5.2437,5.2537,5.2137,5.2237,1808100.0],["1994-08-17",5.2437,5.2437,5.2036,5.2337,1197000.0],["1994-08-18",5.2337,5.2637,5.2036,5.2036,732600.0],["1994-08-19",5.2237,5.2287,5.1736,5.2036,1854000.0],["1994-08-22",5.1936,5.2237,5.1936,5.2137,1059300.0],["1994-08-23",5.2437,5.3538,5.2437,5.3337,1102500.0],["1994-08-24",5.3337,5.3437,5.3037,5.3437,1174500.0],["1994-08-25",5.3337,5.3437,5.3137,5.3237,766800.0],["1994-08-26",5.3337,5.4438,5.3337,5.3938,2359800.0],["1994-08-29",5.4138,5.4238,5.3838,5.4138,2637900.0],["1994-08-30",5.4138,5.4238,5.3337,5.3738,765000.0],["1994-08-31",5.3638,5.3938,5.3638,5.3638,1318500.0],["1994-09-01",5.3638,5.3738,5.3538,5.3738,1031400.0],["1994-09-02",5.4038,5.4138,5.3838,5.3938,982800.0],["1994-09-06",5.3743,5.3946,5.3743,5.3743,941400.0],["1994-09-07",5.3946,5.4148,5.3743,5.3743,2220300.0],["1994-09-08",5.3744,5.3744,5.2833,5.2833,1496700.0],["1994-09-09",5.2833,5.2833,5.2124,5.2225,1962900.0],["1994-09-12",5.2327,5.2529,5.2225,5.2529,693000.0],["1994-09-13",5.263,5.2833,5.2529,5.263,724500.0],["1994-09-14",5.2529,5.2529,5.1922,5.2023,996300.0],["1994-09-15",5.2023,5.2124,5.1719,5.1922,1314900.0],["1994-09-16",5.1618,5.1719,5.1314,5.1517,1998900.0],["1994-09-19",5.1416,5.1416,5.0808,5.091,2103300.0],["1994-09-20",5.0808,5.0808,4.9897,4.9999,2578500.0],["1994-09-21",4.9999,4.9999,4.8885,4.9189,3257100.0],["1994-09-22",4.9189,4.9189,4.8076,4.8278,3412800.0],["1994-09-23",4.8885,4.9189,4.848,4.8885,2810700.0],["1994-09-26",4.8784,4.9391,4.8784,4.9189,1684800.0],["1994-09-27",4.9391,4.9695,4.9189,4.929,1755900.0],["1994-09-28",4.929,5.0302,4.929,4.9999,2348100.0],["1994-09-29",5.0302,5.1213,5.01,5.1213,2918700.0],["1994-09-30",5.1314,5.1517,4.9897,4.9897,1918800.0],["1994-10-03",5.0302,5.0606,4.9897,5.0606,848700.0],["1994-10-04",5.0403,5.0505,4.9088,4.929,1237500.0],["1994-10-05",4.9088,4.9088,4.8278,4.8278,1270800.0],["1994-10-06",4.8379,4.8784,4.8278,4.8582,923400.0],["1994-10-07",4.848,4.8784,4.7772,4.8683,1139400.0],["1994-10-10",4.8784,4.9391,4.8784,4.9391,1870200.0],["1994-10-11",4.9897,5.0606,4.9897,5.0302,2115900.0],["1994-10-12",5.0403,5.0403,4.9594,4.9594,752400.0],["1994-10-13",5.0606,5.0707,5.0201,5.0505,2265300.0],["1994-10-14",5.0505,5.0808,5.0505,5.0808,929700.0],["1994-10-17",5.1011,5.2023,5.1011,5.2023,2773800.0],["1994-10-18",5.182,5.2023,5.1517,5.1618,1071900.0],["1994-10-19",5.1517,5.2023,5.1213,5.1922,1272600.0],["1994-10-20",5.182,5.182,5.1112,5.1314,981900.0],["1994-10-21",5.1213,5.1719,5.1213,5.1618,2236500.0],["1994-10-24",5.1618,5.182,5.1213,5.1618,999900.0],["1994-10-25",5.1517,5.1517,5.1011,5.1213,2136600.0],["1994-10-26",5.1314,5.1314,5.091,5.1112,1218600.0],["1994-10-27",5.091,5.182,5.0808,5.182,1782900.0],["1994-10-28",5.1922,5.4351,5.182,5.425,2102400.0],["1994-10-31",5.4351,5.4756,5.3339,5.3339,2035800.0],["1994-11-01",5.4148,5.5464,5.4148,5.5363,3944700.0],["1994-11-02",5.516,5.5666,5.4654,5.4756,1938600.0],["1994-11-03",5.4654,5.5363,5.4553,5.516,1250100.0],["1994-11-04",5.516,5.516,5.4857,5.4857,1347300.0],["1994-11-07",5.4958,5.4958,5.425,5.425,1500300.0],["1994-11-08",5.4452,5.4857,5.4148,5.4351,1411200.0],["1994-11-09",5.5059,5.6173,5.4958,5.5768,8632800.0],["1994-11-10",5.5768,5.6071,5.5667,5.5768,1422900.0],["1994-11-11",5.5666,5.5666,5.516,5.5262,1610100.0],["1994-11-14",5.5464,5.597,5.5363,5.5869,906300.0],["1994-11-15",5.5666,5.6071,5.5464,5.5565,733500.0],["1994-11-16",5.5565,5.5565,5.4958,5.4958,1986300.0],["1994-11-17",5.4857,5.4857,5.4148,5.4452,1242900.0],["1994-11-18",5.4351,5.4351,5.3642,5.3642,1706400.0],["1994-11-21",5.3642,5.3845,5.2225,5.2327,613800.0],["1994-11-22",5.2327,5.2327,4.9897,4.9897,3267000.0],["1994-11-23",4.9897,5.1213,4.929,5.1011,2237400.0],["1994-11-25",5.1011,5.1011,5.0808,5.091,436500.0],["1994-11-28",5.1011,5.1011,5.0505,5.1011,912600.0],["1994-11-29",5.1011,5.1314,5.0808,5.1213,1661400.0],["1994-11-30",5.1416,5.1416,5.1213,5.1314,775800.0],["1994-12-01",5.1314,5.1314,5.0505,5.0707,977400.0],["1994-12-02",5.0808,5.182,5.0505,5.182,999900.0],["1994-12-05",5.2023,5.3237,5.2023,5.2833,1293300.0],["1994-12-06",5.2934,5.2934,5.182,5.2327,992700.0],["1994-12-07",5.213,5.2949,5.213,5.2437,1314000.0],["1994-12-08",5.2232,5.254,5.1618,5.1823,1790100.0],["1994-12-09",5.172,5.2335,5.1618,5.2335,1516500.0],["1994-12-12",5.2027,5.254,5.2027,5.254,585900.0],["1994-12-13",5.2642,5.3359,5.2437,5.3052,1701900.0],["1994-12-14",5.3256,5.3871,5.3256,5.3461,793800.0],["1994-12-15",5.3461,5.4076,5.3461,5.3973,716400.0],["1994-12-16",5.4485,5.4485,5.4076,5.4281,2373300.0],["1994-12-19",5.4281,5.469,5.3973,5.4178,1597500.0],["1994-12-20",5.3973,5.469,5.3973,5.469,1107000.0],["1994-12-21",5.469,5.4793,5.0491,5.1413,8104500.0],["1994-12-22",5.1413,5.1413,5.0901,5.1003,4932900.0],["1994-12-23",5.0798,5.0798,5.0184,5.0286,1620900.0],["1994-12-27",5.0389,5.1106,5.0082,5.0901,2151900.0],["1994-12-28",5.0901,5.1618,5.0901,5.1413,2628000.0],["1994-12-29",5.1618,5.172,5.1311,5.1413,1794600.0],["1994-12-30",5.1413,5.213,5.1413,5.213,1157400.0],["1995-01-03",5.2027,5.2027,5.1311,5.1925,1995300.0],["1995-01-04",5.172,5.1823,5.1413,5.1618,707400.0],["1995-01-05",5.1618,5.1823,5.1003,5.1515,2385900.0],["1995-01-06",5.1515,5.172,5.1208,5.1618,1277100.0],["1995-01-09",5.172,5.172,5.1413,5.1618,940500.0],["1995-01-10",5.1823,5.1823,5.1413,5.1413,2061900.0],["1995-01-11",5.1618,5.2232,5.1311,5.1823,1915200.0],["1995-01-12",5.2027,5.3461,5.2027,5.3359,3735900.0],["1995-01-13",5.3256,5.5202,5.3256,5.4998,4659300.0],["1995-01-16",5.4998,5.5202,5.4588,5.51,2137500.0],["1995-01-17",5.4895,5.51,5.4383,5.51,2439000.0],["1995-01-18",5.4998,5.5202,5.4895,5.5202,1827000.0],["1995-01-19",5.51,5.5305,5.4998,5.5202,2222100.0],["1995-01-20",5.5202,5.5202,5.4793,5.4895,2276100.0],["1995-01-23",5.4588,5.4998,5.4178,5.4895,2087100.0],["1995-01-24",5.4895,5.4895,5.4383,5.469,773100.0],["1995-01-25",5.4485,5.51,5.4281,5.4793,1768500.0],["1995-01-26",5.4998,5.4998,5.4485,5.4998,1123200.0],["1995-01-27",5.51,5.6124,5.4895,5.5714,1302300.0],["1995-01-30",5.5817,5.5817,5.5202,5.5202,814500.0],["1995-01-31",5.5202,5.5407,5.4998,5.5407,2900700.0],["1995-02-01",5.5407,5.5714,5.5305,5.551,3528000.0],["1995-02-02",5.551,5.5714,5.5407,5.5714,1782000.0],["1995-02-03",5.5714,5.6534,5.5714,5.6124,3171600.0],["1995-02-06",5.6227,5.6431,5.6124,5.6227,1548000.0],["1995-02-07",5.6636,5.6943,5.6329,5.6943,794700.0],["1995-02-08",5.6636,5.7558,5.6636,5.7353,1644300.0],["1995-02-09",5.7353,5.7456,5.7251,5.7353,699300.0],["1995-02-10",5.7353,5.8377,5.7251,5.7968,2581200.0],["1995-02-13",5.807,5.8377,5.7968,5.8377,1657800.0],["1995-02-14",5.9401,6.1245,5.9094,6.0938,8516700.0],["1995-02-15",6.0835,6.104,6.0118,6.0323,6391800.0],["1995-02-16",6.0835,6.145,6.0733,6.145,2447100.0],["1995-02-17",6.145,6.1962,6.1347,6.1552,2222100.0],["1995-02-21",6.1655,6.1962,6.104,6.1143,2290500.0],["1995-02-22",6.1143,6.1962,6.104,6.1552,4470300.0],["1995-02-23",6.1757,6.1757,6.1347,6.1757,2412000.0],["1995-02-24",6.1757,6.2269,6.1757,6.2269,2238300.0],["1995-02-27",6.2167,6.2167,6.1655,6.1757,1700100.0],["1995-02-28",6.1757,6.2064,6.1757,6.2064,1046700.0],["1995-03-01",6.2064,6.2167,6.1757,6.1859,1179900.0],["1995-03-02",6.1757,6.1757,6.1347,6.1552,2524500.0],["1995-03-03",6.1655,6.1757,6.1552,6.1757,1225800.0],["1995-03-06",6.1757,6.1962,6.145,6.1859,562500.0],["1995-03-07",6.1971,6.1971,6.0833,6.1143,922500.0],["1995-03-08",6.1143,6.1557,6.104,6.135,882900.0],["1995-03-09",6.1454,6.1454,6.0626,6.0626,908100.0],["1995-03-10",6.0419,6.1764,6.0419,6.1661,1460700.0],["1995-03-13",6.1661,6.2075,6.135,6.1454,1319400.0],["1995-03-14",6.1557,6.2695,6.1557,6.2178,2214900.0],["1995-03-15",6.2075,6.2282,6.1816,6.2178,3823200.0],["1995-03-16",6.1971,6.3006,6.1868,6.3006,2054700.0],["1995-03-17",6.3213,6.3213,6.2385,6.2799,1558800.0],["1995-03-20",6.2902,6.2902,6.2488,6.2695,1234800.0],["1995-03-21",6.2695,6.3006,6.2385,6.2902,1789200.0],["1995-03-22",6.2799,6.2902,6.2695,6.2695,1745100.0],["1995-03-23",6.2592,6.2695,6.2075,6.2075,2889900.0],["1995-03-24",6.2282,6.2385,6.2178,6.2178,1129500.0],["1995-03-27",6.2178,6.2592,6.2178,6.2488,1593900.0],["1995-03-28",6.2488,6.2488,6.2178,6.2282,761400.0],["1995-03-29",6.2282,6.2488,6.2178,6.2488,2969100.0],["1995-03-30",6.2488,6.2488,6.2075,6.2385,2179800.0],["1995-03-31",6.2178,6.2282,6.1557,6.1868,1514700.0],["1995-04-03",6.1661,6.1764,6.1247,6.1247,2330100.0],["1995-04-04",6.1454,6.1557,6.104,6.1247,2280600.0],["1995-04-05",6.1454,6.1454,6.1143,6.1247,1523700.0],["1995-04-06",6.1247,6.1247,6.073,6.0833,939600.0],["1995-04-07",6.0833,6.0937,6.0523,6.073,1373400.0],["1995-04-10",6.073,6.0833,6.073,6.073,1255500.0],["1995-04-11",6.0937,6.0937,6.0109,6.0109,1301400.0],["1995-04-12",6.0212,6.0316,6.0005,6.0109,1081800.0],["1995-04-13",6.0316,6.104,6.0316,6.0937,1998900.0],["1995-04-17",6.1143,6.1143,6.0212,6.0212,1132200.0],["1995-04-18",6.0212,6.0212,5.9488,5.9695,1312200.0],["1995-04-19",5.9488,5.9695,5.8764,5.8867,4751100.0],["1995-04-20",5.8764,5.8867,5.6591,5.6695,8930700.0],["1995-04-21",5.6798,5.8764,5.6488,5.8764,6868800.0],["1995-04-24",5.8764,5.8764,5.804,5.8764,1573200.0],["1995-04-25",5.8661,5.9281,5.8247,5.8971,3074400.0],["1995-04-26",5.9178,6.0212,5.8971,6.0109,1317600.0],["1995-04-27",6.0316,6.104,6.0316,6.0937,3192300.0],["1995-04-28",6.1143,6.1143,5.9902,6.0109,1251900.0],["1995-05-01",6.0212,6.0419,5.9074,5.9281,2626200.0],["1995-05-02",5.9281,5.9281,5.8661,5.9074,2436300.0],["1995-05-03",5.9281,6.073,5.9281,5.9799,3495600.0],["1995-05-04",5.9799,5.9799,5.9178,5.9281,2519100.0],["1995-05-05",5.9488,6.0419,5.9281,5.9902,1470600.0],["1995-05-08",6.0109,6.0523,5.9799,6.0109,2553300.0],["1995-05-09",6.0316,6.1454,6.0212,6.1454,2006100.0],["1995-05-10",6.1764,6.2178,6.135,6.1454,1359000.0],["1995-05-11",6.1454,6.1454,6.1247,6.135,852300.0],["1995-05-12",6.1247,6.1454,6.104,6.1454,1338300.0],["1995-05-15",6.1557,6.2695,6.1557,6.2695,1107000.0],["1995-05-16",6.2385,6.2385,6.1661,6.1661,1640700.0],["1995-05-17",6.1454,6.1557,6.0937,6.104,1252800.0],["1995-05-18",6.0937,6.0937,6.0419,6.0419,1101600.0],["1995-05-19",6.0212,6.0419,6.0109,6.0316,1547100.0],["1995-05-22",6.0523,6.073,6.0316,6.0523,909000.0],["1995-05-23",6.0937,6.104,6.0626,6.0833,2135700.0],["1995-05-24",6.1143,6.1557,6.104,6.1247,1800900.0],["1995-05-25",6.1454,6.1764,6.104,6.1661,1398600.0],["1995-05-26",6.1764,6.1971,6.1661,6.1661,1784700.0],["1995-05-30",6.1661,6.1868,6.1247,6.1247,2032200.0],["1995-05-31",6.1454,6.2075,6.1143,6.1868,1879200.0],["1995-06-01",6.1764,6.2178,6.1557,6.1971,1777500.0],["1995-06-02",6.2075,6.2282,6.1764,6.2075,2424600.0],["1995-06-05",6.2075,6.2178,6.1868,6.2075,1807200.0],["1995-06-06",6.2075,6.2178,6.1764,6.1971,2228400.0],["1995-06-07",6.2178,6.2178,6.1868,6.2178,2572200.0],["1995-06-08",6.3963,6.4277,6.2604,6.2709,4719600.0],["1995-06-09",6.2709,6.2814,6.135,6.1455,1242900.0],["1995-06-12",6.135,6.2291,6.135,6.1664,2217600.0],["1995-06-13",6.1977,6.3023,6.1873,6.2918,1021500.0],["1995-06-14",6.2918,6.2918,6.2604,6.2709,835200.0],["1995-06-15",6.2604,6.3127,6.2604,6.2918,1380600.0],["1995-06-16",6.3023,6.3023,6.2709,6.2814,2373300.0],["1995-06-19",6.2814,6.3336,6.2814,6.3336,2044800.0],["1995-06-20",6.3545,6.365,6.3232,6.3441,1629900.0],["1995-06-21",6.365,6.4172,6.3545,6.4172,2150100.0],["1995-06-22",6.4799,6.6053,6.4695,6.574,2906100.0],["1995-06-23",6.5322,6.5322,6.5008,6.5113,2112300.0],["1995-06-26",6.4904,6.5217,6.4799,6.5217,1252800.0],["1995-06-27",6.5113,6.5322,6.4904,6.5113,2069100.0],["1995-06-28",6.5217,6.5635,6.5008,6.5217,2513700.0],["1995-06-29",6.5322,6.5322,6.4486,6.4904,1798200.0],["1995-06-30",6.5113,6.5322,6.4904,6.4904,2109600.0],["1995-07-03",6.5113,6.5322,6.5008,6.5217,336600.0],["1995-07-05",6.5217,6.5322,6.4799,6.4904,1103400.0],["1995-07-06",6.5217,6.6158,6.5008,6.6158,1713600.0],["1995-07-07",6.6053,6.6681,6.5844,6.6576,1741500.0],["1995-07-10",6.6367,6.6367,6.5426,6.5844,1921500.0],["1995-07-11",6.5844,6.6053,6.5426,6.5844,1801800.0],["1995-07-12",6.5635,6.5949,6.5531,6.5844,810900.0],["1995-07-13",6.5635,6.5949,6.5217,6.5217,1863000.0],["1995-07-14",6.5113,6.5844,6.5008,6.5217,1936800.0],["1995-07-17",6.5322,6.6681,6.5217,6.6576,1920600.0],["1995-07-18",6.7099,6.7935,6.6994,6.7308,3250800.0],["1995-07-19",6.7726,6.8248,6.7412,6.7517,3095100.0],["1995-07-20",6.7099,6.7203,6.6053,6.6053,2378700.0],["1995-07-21",6.6053,6.6263,6.5844,6.6053,2028600.0],["1995-07-24",6.5949,6.6681,6.5949,6.6472,1440900.0],["1995-07-25",6.6472,6.7203,6.6054,6.6994,2136600.0],["1995-07-26",6.6994,6.7726,6.6472,6.7621,2930400.0],["1995-07-27",6.7517,6.8248,6.7517,6.8144,1326600.0],["1995-07-28",6.8039,6.8666,6.783,6.8562,693000.0],["1995-07-31",6.8562,6.8562,6.7308,6.7412,1274400.0],["1995-08-01",6.7517,6.8144,6.7308,6.7726,645300.0],["1995-08-02",7.2115,7.5355,7.2115,7.4624,11373300.0],["1995-08-03",7.4833,7.4833,7.3788,7.4415,3251700.0],["1995-08-04",7.4206,7.5251,7.3997,7.5251,3690000.0],["1995-08-07",7.5251,7.6296,7.5251,7.5669,3681900.0],["1995-08-08",7.4833,7.5878,7.4833,7.5564,2892600.0],["1995-08-09",7.5878,7.5878,7.546,7.5669,5273100.0],["1995-08-10",7.5669,7.5878,7.4937,7.5042,2979900.0],["1995-08-11",7.5042,7.5251,7.4101,7.4206,4053600.0],["1995-08-14",7.3997,7.4833,7.3788,7.4624,1828800.0],["1995-08-15",7.4833,7.5146,7.4624,7.4833,2344500.0],["1995-08-16",7.5042,7.5146,7.4833,7.5146,1414800.0],["1995-08-17",7.5251,7.5878,7.5251,7.5773,2637000.0],["1995-08-18",7.5773,7.5878,7.546,7.5669,2961000.0],["1995-08-21",7.5878,7.7028,7.5773,7.6818,2979900.0],["1995-08-22",7.7028,7.7132,7.6714,7.6923,2755800.0],["1995-08-23",7.6819,7.7028,7.6714,7.6923,2077200.0],["1995-08-24",7.6923,7.7132,7.6819,7.7028,2160900.0],["1995-08-25",7.7237,7.8282,7.7237,7.8177,1609200.0],["1995-08-28",7.8386,7.9222,7.8073,7.8177,2594700.0],["1995-08-29",7.8386,7.8909,7.8282,7.87,3258000.0],["1995-08-30",7.8804,7.9849,7.87,7.9745,6410700.0],["1995-08-31",7.9954,8.0895,7.9954,8.0895,4744800.0],["1995-09-01",8.079,8.3298,8.0686,8.3194,3588300.0],["1995-09-05",8.3612,8.3717,8.2671,8.3298,3447900.0],["1995-09-06",8.3298,8.3926,8.3194,8.3612,4140900.0],["1995-09-07",8.3612,8.3612,8.2149,8.2671,3807900.0],["1995-09-08",8.2785,8.289,8.2153,8.2153,1603800.0],["1995-09-11",8.2258,8.2469,8.11,8.2258,2966400.0],["1995-09-12",8.2996,8.3101,8.268,8.3101,3102300.0],["1995-09-13",8.2785,8.3733,8.2785,8.3733,2272500.0],["1995-09-14",8.4049,8.5524,8.3944,8.4892,3221100.0],["1995-09-15",8.5102,8.584,8.4997,8.5418,5274900.0],["1995-09-18",8.5524,8.605,8.5102,8.5524,3293100.0],["1995-09-19",8.5418,8.5734,8.5418,8.5629,1976400.0],["1995-09-20",8.5418,8.5734,8.5102,8.5313,4936500.0],["1995-09-21",8.5313,8.5313,8.3417,8.4049,2763000.0],["1995-09-22",8.2996,8.4154,8.2996,8.4049,2879100.0],["1995-09-25",8.4154,8.4892,8.4049,8.447,1914300.0],["1995-09-26",8.4681,8.4786,8.426,8.447,4716000.0],["1995-09-27",8.3838,8.426,8.3417,8.4049,2077200.0],["1995-09-28",8.4049,8.9315,8.4049,8.921,17004600.0],["1995-09-29",8.8894,8.8894,8.7735,8.7735,3902400.0],["1995-10-02",8.8262,9.1,8.8157,8.921,10429200.0],["1995-10-03",9.1,9.1,8.9631,9.0684,4291200.0],["1995-10-04",9.0474,9.1,8.9737,9.0053,2582100.0],["1995-10-05",9.0053,9.0053,8.9315,8.9526,1275300.0],["1995-10-06",8.9526,8.9842,8.8683,8.8999,2194200.0],["1995-10-09",8.6366,8.7525,8.6366,8.6577,3789000.0],["1995-10-10",8.4681,8.5629,8.447,8.5418,5418000.0],["1995-10-11",8.5524,8.6998,8.5524,8.6998,3426300.0],["1995-10-12",8.6998,8.6998,8.5102,8.6261,2847600.0],["1995-10-13",8.6577,8.6787,8.584,8.6787,5190300.0],["1995-10-16",8.5945,8.6471,8.5313,8.605,2520900.0],["1995-10-17",8.5945,8.605,8.5629,8.5629,2815200.0],["1995-10-18",8.5629,8.605,8.4049,8.426,3334500.0],["1995-10-19",8.3417,8.426,8.3417,8.4049,3982500.0],["1995-10-20",8.426,8.6366,8.426,8.4997,3706200.0],["1995-10-23",8.5418,8.5418,8.426,8.4576,2251800.0],["1995-10-24",8.4365,8.4681,8.2258,8.2364,2009700.0],["1995-10-25",8.2785,8.289,8.0257,8.0995,2672100.0],["1995-10-26",8.0995,8.0995,8.0363,8.0889,2648700.0],["1995-10-27",8.0889,8.2996,8.0889,8.2364,4116600.0],["1995-10-30",8.3838,8.3838,8.1679,8.3522,2761200.0],["1995-10-31",8.3417,8.3628,8.2153,8.3522,3142800.0],["1995-11-01",8.7419,8.8262,8.6577,8.8157,10760400.0],["1995-11-02",8.8051,8.8894,8.763,8.8578,2511900.0],["1995-11-03",8.8578,8.9947,8.8578,8.9947,2964600.0],["1995-11-06",8.9947,8.9947,8.8473,8.9421,1304100.0],["1995-11-07",8.9421,8.9421,8.8051,8.921,3061800.0],["1995-11-08",8.921,8.9315,8.8578,8.9105,2222100.0],["1995-11-09",8.9421,8.9421,8.763,8.763,3959100.0],["1995-11-10",8.6787,8.8999,8.6577,8.8367,2401200.0],["1995-11-13",8.8367,8.8367,8.7419,8.763,1467000.0],["1995-11-14",8.7419,8.8157,8.6998,8.7946,1529100.0],["1995-11-15",8.8157,8.8157,8.6156,8.6682,1637100.0],["1995-11-16",8.6893,8.8262,8.6155,8.7209,2253600.0],["1995-11-17",8.7314,8.7419,8.6787,8.6998,1403100.0],["1995-11-20",8.6787,8.6787,8.5524,8.5945,2470500.0],["1995-11-21",8.5945,8.7946,8.5734,8.7841,3012300.0],["1995-11-22",8.7946,8.921,8.763,8.921,1834200.0],["1995-11-24",8.8473,8.9105,8.8473,8.8578,281700.0],["1995-11-27",8.8683,8.9421,8.8683,8.921,1845000.0],["1995-11-28",8.921,9.0052,8.9105,8.9842,2323800.0],["1995-11-29",9.6899,9.6899,9.258,9.3318,5661000.0],["1995-11-30",9.3318,9.3423,9.258,9.2686,5212800.0],["1995-12-01",9.258,9.3528,9.2264,9.2264,1678500.0],["1995-12-04",9.237,9.3107,9.2054,9.2686,3645000.0],["1995-12-05",9.2686,9.4371,9.2264,9.3739,4538700.0],["1995-12-06",9.395,9.5529,9.395,9.4371,2474100.0],["1995-12-07",9.4581,9.4581,9.3002,9.3871,2238300.0],["1995-12-08",9.3107,9.395,9.2054,9.3423,1655100.0],["1995-12-11",9.3113,9.3431,9.2901,9.3113,2871000.0],["1995-12-12",9.3113,9.3219,9.1416,9.1629,6908400.0],["1995-12-13",9.1629,9.1629,9.025,9.0568,2028600.0],["1995-12-14",9.025,9.025,8.9083,8.972,1633500.0],["1995-12-15",9.1204,9.1629,9.0462,9.1629,4430700.0],["1995-12-18",9.1416,9.1629,9.025,9.0356,2050200.0],["1995-12-19",8.9083,8.9932,8.8447,8.9932,2705400.0],["1995-12-20",8.9932,8.9932,8.9083,8.9826,2369700.0],["1995-12-21",8.9826,9.0356,8.9401,8.9614,2197800.0],["1995-12-22",8.9401,8.9826,8.9401,8.972,1640700.0],["1995-12-26",8.9507,8.9826,8.9401,8.972,1185300.0],["1995-12-27",9.0038,9.0356,8.8235,8.8341,5933700.0],["1995-12-28",8.8447,8.8553,8.7386,8.7917,1748700.0],["1995-12-29",8.7811,8.9507,8.7599,8.7599,4661100.0],["1996-01-02",8.7599,9.0038,8.7599,9.0038,2850300.0],["1996-01-03",9.025,9.3219,8.9507,9.0886,6071400.0],["1996-01-04",9.1628,9.1947,9.0568,9.0886,2846700.0],["1996-01-05",9.078,9.0886,8.972,9.0462,3740400.0],["1996-01-08",9.078,9.0992,9.0568,9.0992,350100.0],["1996-01-09",9.078,9.0992,9.0356,9.0462,3540600.0],["1996-01-10",8.9932,9.0144,8.8553,8.8871,2615400.0],["1996-01-11",8.8871,8.9932,8.8553,8.9932,2325600.0],["1996-01-12",9.1629,9.2901,9.0886,9.2901,4338000.0],["1996-01-15",9.2901,9.4492,9.2901,9.4492,3547800.0],["1996-01-16",9.4598,9.5658,9.4492,9.5658,2352600.0],["1996-01-17",9.5658,9.8204,9.5552,9.7461,3204000.0],["1996-01-18",10.0961,10.1279,9.9688,10.1173,4905000.0],["1996-01-19",10.0749,10.0855,9.8946,9.9052,6118200.0],["1996-01-22",9.8628,9.9264,9.7673,9.7779,1884600.0],["1996-01-23",9.7992,9.9264,9.778,9.9264,1306800.0],["1996-01-24",9.8946,10.0537,9.8946,9.9264,1533600.0],["1996-01-25",9.937,10.0007,9.831,9.8416,1656900.0],["1996-01-26",9.8416,9.8416,9.6825,9.7461,1591200.0],["1996-01-29",9.7461,9.9582,9.7461,9.9582,1748700.0],["1996-01-30",9.937,10.0431,9.9052,10.0113,1366200.0],["1996-01-31",10.0113,10.0749,9.9476,10.0643,3182400.0],["1996-02-01",10.0537,10.0537,9.8204,9.831,2631600.0],["1996-02-02",9.831,9.8628,9.6083,9.6507,2128500.0],["1996-02-05",9.6719,9.7037,9.5871,9.6719,1015200.0],["1996-02-06",9.6825,9.9264,9.6507,9.8628,3151800.0],["1996-02-07",9.8734,9.9582,9.8734,9.9582,1843200.0],["1996-02-08",10.0961,10.393,10.0961,10.1809,4935600.0],["1996-02-09",10.1597,10.1703,9.9688,10.0643,2763000.0],["1996-02-12",10.0219,10.2234,10.0219,10.0643,4568400.0],["1996-02-13",10.1173,10.393,10.1173,10.3188,4640400.0],["1996-02-14",10.5627,10.5627,10.1597,10.1809,4342500.0],["1996-02-15",10.0961,10.2764,10.0961,10.1067,3644100.0],["1996-02-16",10.0961,10.1597,9.9582,9.9794,3992400.0],["1996-02-20",9.7673,9.937,9.7673,9.937,3198600.0],["1996-02-21",9.937,10.0855,9.937,10.0219,2203200.0],["1996-02-22",10.0537,10.2552,10.0537,10.1703,2934000.0],["1996-02-23",10.2658,10.2764,10.1067,10.2021,4371300.0],["1996-02-26",10.1809,10.2128,10.0431,10.1916,1698300.0],["1996-02-27",10.234,10.2446,10.0537,10.0537,2549700.0],["1996-02-28",10.1173,10.3082,10.1173,10.1703,2635200.0],["1996-02-29",10.0855,10.1491,10.0325,10.0537,2622600.0],["1996-03-01",10.0749,10.2021,10.0113,10.2021,966600.0],["1996-03-04",10.1703,10.3506,10.1597,10.2658,1737000.0],["1996-03-05",10.3294,10.4461,10.2764,10.4355,1449000.0],["1996-03-06",10.4355,10.6476,10.4249,10.5733,2121300.0],["1996-03-07",10.5415,10.5521,10.3506,10.4779,1169100.0],["1996-03-08",10.3824,10.3824,9.6401,9.8204,4040100.0],["1996-03-11",9.814,9.9955,9.7285,9.9101,3705300.0],["1996-03-12",9.846,9.8674,9.5683,9.846,2735100.0],["1996-03-13",9.8674,10.0596,9.8353,9.9955,2788200.0],["1996-03-14",9.9955,10.1343,9.9955,10.1023,1638900.0],["1996-03-15",10.1237,10.1237,9.9635,10.0596,2343600.0],["1996-03-18",10.0596,10.1557,10.0382,10.0809,1693800.0],["1996-03-19",10.0809,10.0809,10.0062,10.0809,1853100.0],["1996-03-20",10.1023,10.1023,9.9208,9.9955,1161000.0],["1996-03-21",10.0169,10.0596,9.9101,9.9635,1161900.0],["1996-03-22",9.9635,10.1343,9.9421,10.0809,1609200.0],["1996-03-25",10.0809,10.0916,9.8246,9.8246,1743300.0],["1996-03-26",9.8353,9.8994,9.8246,9.8353,3045600.0],["1996-03-27",9.8887,9.8994,9.8033,9.8246,1309500.0],["1996-03-28",9.8246,9.9314,9.7499,9.814,1706400.0],["1996-03-29",9.8353,9.8674,9.7499,9.7606,1256400.0],["1996-04-01",9.8674,9.8994,9.8033,9.8567,1635300.0],["1996-04-02",9.8567,9.9208,9.7713,9.8887,1819800.0],["1996-04-03",9.8887,9.8887,9.7179,9.7392,2744100.0],["1996-04-04",9.7179,9.7606,9.4295,9.4829,5281200.0],["1996-04-08",9.1839,9.28,9.0771,9.2053,5092200.0],["1996-04-09",9.2693,9.3548,9.1519,9.2266,4788900.0],["1996-04-10",8.9703,9.0344,8.8529,8.9062,4424400.0],["1996-04-11",8.9063,8.9383,8.6072,8.7034,8186400.0],["1996-04-12",8.8635,8.9276,8.8208,8.9062,8252100.0],["1996-04-15",8.9276,8.9276,8.7995,8.8635,2818800.0],["1996-04-16",8.8849,8.8956,8.7781,8.7995,3206700.0],["1996-04-17",8.7567,8.8742,8.7567,8.8101,1712700.0],["1996-04-18",8.8315,8.9062,8.8101,8.8742,2178000.0],["1996-04-19",8.8956,8.9063,8.8529,8.8849,2682000.0],["1996-04-22",8.9063,9.0024,8.8315,8.9276,3008700.0],["1996-04-23",8.949,9.2266,8.949,9.2053,3401100.0],["1996-04-24",9.2266,9.6217,9.2159,9.579,4181400.0],["1996-04-25",9.547,9.5577,9.3014,9.3548,3046500.0],["1996-04-26",9.4188,9.4722,9.3654,9.3975,2062800.0],["1996-04-29",9.3654,9.3654,9.2587,9.3014,951300.0],["1996-04-30",9.3227,9.6858,9.3121,9.6858,1875600.0],["1996-05-01",9.6111,9.7072,9.5256,9.5256,3996000.0],["1996-05-02",9.2693,9.3014,8.8635,8.8849,7214400.0],["1996-05-03",9.1412,9.2159,8.9703,8.9703,16488000.0],["1996-05-06",9.0558,9.0558,8.9276,8.9703,4485600.0],["1996-05-07",8.981,9.013,8.9596,8.981,3675600.0],["1996-05-08",8.981,9.2266,8.949,9.1412,4007700.0],["1996-05-09",9.1519,9.312,9.1412,9.312,2338200.0],["1996-05-10",9.4829,9.7072,9.4082,9.5363,2790900.0],["1996-05-13",9.5363,9.6538,9.4188,9.6324,1716300.0],["1996-05-14",9.7178,9.7819,9.6645,9.6965,2957400.0],["1996-05-15",9.6751,9.814,9.6751,9.7819,2201400.0],["1996-05-16",9.7072,9.7285,9.5683,9.579,3960000.0],["1996-05-17",9.6111,9.7392,9.6004,9.6538,5240700.0],["1996-05-20",9.7179,9.7606,9.6858,9.7285,2294100.0],["1996-05-21",9.7285,9.7819,9.7179,9.7819,1806300.0],["1996-05-22",9.7606,9.814,9.7072,9.814,2166300.0],["1996-05-23",9.814,9.8674,9.6965,9.7606,1998000.0],["1996-05-24",9.7712,9.9101,9.7285,9.8994,1003500.0],["1996-05-28",9.8567,9.9154,9.7819,9.8887,1190700.0],["1996-05-29",9.8887,9.8887,9.6858,9.6965,1338300.0],["1996-05-30",9.6751,9.846,9.6324,9.7712,1172700.0],["1996-05-31",9.7499,9.878,9.6538,9.814,1134900.0],["1996-06-03",9.8033,9.8674,9.7285,9.7285,1044900.0],["1996-06-04",9.7285,9.8246,9.7072,9.7072,1997100.0],["1996-06-05",9.7499,9.7606,9.6965,9.7285,2176200.0],["1996-06-06",9.7712,9.7819,9.6965,9.7072,1800000.0],["1996-06-07",9.3975,9.5256,9.3761,9.4936,2822400.0],["1996-06-10",9.6162,9.627,9.5086,9.5086,1008900.0],["1996-06-11",9.5409,9.67,9.4979,9.5086,782100.0],["1996-06-12",9.5517,9.6592,9.4979,9.5086,806400.0],["1996-06-13",9.4871,9.5409,9.4549,9.4979,1115100.0],["1996-06-14",9.5839,9.5839,9.4871,9.5517,1305000.0],["1996-06-17",9.5947,9.67,9.5624,9.6485,1286100.0],["1996-06-18",9.6592,9.713,9.6485,9.6485,1214100.0],["1996-06-19",9.6377,9.6808,9.627,9.627,1325700.0],["1996-06-20",9.6377,9.6915,9.5947,9.6808,2516400.0],["1996-06-21",9.67,9.7883,9.6377,9.7883,2519100.0],["1996-06-24",9.7883,10.0357,9.7883,10.0357,3401100.0],["1996-06-25",10.0357,10.0787,9.7883,9.8851,1548000.0],["1996-06-26",9.8313,9.9497,9.8313,9.9281,1936800.0],["1996-06-27",9.8959,10.0465,9.8959,9.9604,1705500.0],["1996-06-28",9.8959,10.1433,9.8959,10.1433,1466100.0],["1996-07-01",10.154,10.1971,9.9819,10.1971,1073700.0],["1996-07-02",10.2508,10.2508,10.154,10.1971,1003500.0],["1996-07-03",10.1971,10.2616,10.154,10.2508,1271700.0],["1996-07-05",10.154,10.154,9.8098,9.8206,785700.0],["1996-07-08",9.8206,9.9174,9.6592,9.6808,1282500.0],["1996-07-09",9.7453,9.8313,9.6592,9.6592,1982700.0],["1996-07-10",9.6592,9.6592,9.5194,9.6055,3528900.0],["1996-07-11",9.4656,9.4764,9.2075,9.3473,7698600.0],["1996-07-12",9.3473,9.4871,9.3258,9.4871,2467800.0],["1996-07-15",9.4656,9.4871,9.2935,9.2935,1715400.0],["1996-07-16",9.2935,9.3796,9.1214,9.2935,2536200.0],["1996-07-17",9.3688,9.4441,9.3366,9.3796,1469700.0],["1996-07-18",9.4334,9.5947,9.3903,9.5624,1322100.0],["1996-07-19",9.5732,9.5732,9.3796,9.5624,2113200.0],["1996-07-22",9.5087,9.5087,9.3043,9.3688,1147500.0],["1996-07-23",9.4118,9.4441,9.1752,9.1967,1653300.0],["1996-07-24",9.1967,9.3581,9.1644,9.2828,1394100.0],["1996-07-25",9.2935,9.3366,9.229,9.2828,1771200.0],["1996-07-26",9.2505,9.2505,9.0891,9.2075,1839600.0],["1996-07-29",9.2397,9.2505,9.0784,9.0784,1571400.0],["1996-07-30",9.1214,9.2397,9.0999,9.1429,1562400.0],["1996-07-31",9.1322,9.3365,9.1322,9.1644,2795400.0],["1996-08-01",9.229,9.3043,9.1967,9.3043,1495800.0],["1996-08-02",9.3903,9.4656,9.3796,9.4549,1549800.0],["1996-08-05",9.4656,9.4764,9.4011,9.4549,1412100.0],["1996-08-06",9.4871,9.5409,9.4656,9.4871,2433600.0],["1996-08-07",9.5947,9.7883,9.5839,9.7023,2815200.0],["1996-08-08",9.7668,9.8529,9.756,9.8206,1334700.0],["1996-08-09",9.8098,9.9927,9.8098,9.9281,1565100.0],["1996-08-12",9.8744,10.0572,9.8744,10.0034,1714500.0],["1996-08-13",10.0034,10.0034,9.8744,9.8851,1160100.0],["1996-08-14",9.9604,10.154,9.9066,10.0572,2047500.0],["1996-08-15",9.9927,10.2508,9.9927,10.154,1372500.0],["1996-08-16",10.2186,10.3476,10.2186,10.3154,1874700.0],["1996-08-19",10.2939,10.3584,10.2939,10.3369,2511900.0],["1996-08-20",10.4122,10.4122,10.3261,10.3584,1223100.0],["1996-08-21",10.3154,10.3369,10.2616,10.3261,1852200.0],["1996-08-22",10.3369,10.3692,10.2831,10.3584,638100.0],["1996-08-23",10.3584,10.3584,10.154,10.2078,2134800.0],["1996-08-26",10.1863,10.1863,10.025,10.0787,1818900.0],["1996-08-27",10.1003,10.1433,10.0787,10.1325,1906200.0],["1996-08-28",10.111,10.1971,10.111,10.1325,1827000.0],["1996-08-29",10.111,10.111,9.8421,9.8851,3625200.0],["1996-08-30",9.8851,10.0357,9.8421,9.9927,1829700.0],["1996-09-03",9.8421,9.8959,9.7991,9.8744,2601900.0],["1996-09-04",9.8744,9.8744,9.7883,9.7991,1713600.0],["1996-09-05",9.7668,9.8529,9.7668,9.8313,1134900.0],["1996-09-06",9.7883,10.068,9.7883,9.9389,698400.0],["1996-09-09",9.9497,10.1648,9.9497,10.1648,1017900.0],["1996-09-10",10.2124,10.2449,10.1475,10.2449,1474200.0],["1996-09-11",10.2449,10.3695,10.2341,10.2666,1405800.0],["1996-09-12",10.2774,10.3965,10.2666,10.2666,1223100.0],["1996-09-13",10.3424,10.4399,10.3424,10.4399,1245600.0],["1996-09-16",10.4399,10.5482,10.4399,10.5482,1088100.0],["1996-09-17",10.5482,10.5482,10.2883,10.3099,1138500.0],["1996-09-18",10.3099,10.3207,10.2341,10.2774,985500.0],["1996-09-19",10.2558,10.2558,10.18,10.1908,1601100.0],["1996-09-20",10.3099,10.4832,10.2883,10.4832,1858500.0],["1996-09-23",10.3749,10.3749,10.3099,10.3641,974700.0],["1996-09-24",10.3857,10.3965,10.2449,10.2882,2194200.0],["1996-09-25",10.3099,10.3099,10.1258,10.1691,1515600.0],["1996-09-26",10.2341,10.3749,10.18,10.3207,916200.0],["1996-09-27",10.3099,10.429,10.2774,10.429,967500.0],["1996-09-30",10.429,10.6023,10.3857,10.3857,1358100.0],["1996-10-01",10.3857,10.5048,10.3532,10.5048,665100.0],["1996-10-02",10.6131,10.6673,10.5807,10.6131,1112400.0],["1996-10-03",10.6131,10.7106,10.6023,10.6781,1599300.0],["1996-10-04",10.7864,11.0572,10.7864,10.9164,2800800.0],["1996-10-07",10.938,10.9922,10.8514,10.9814,855900.0],["1996-10-08",11.003,11.0247,10.9272,10.9489,730800.0],["1996-10-09",10.9922,10.9922,10.7864,10.8189,1558800.0],["1996-10-10",10.8189,10.9164,10.7214,10.8731,623700.0],["1996-10-11",10.8514,10.9272,10.7323,10.7972,870300.0],["1996-10-14",10.8514,10.8947,10.7864,10.8406,673200.0],["1996-10-15",10.8406,10.8406,10.689,10.6998,927000.0],["1996-10-16",10.7864,10.8297,10.5698,10.7756,1107900.0],["1996-10-17",10.8189,10.9272,10.7648,10.7972,1580400.0],["1996-10-18",10.8189,11.0463,10.8189,11.0463,2275200.0],["1996-10-21",11.0463,11.0572,10.9705,11.0463,434700.0],["1996-10-22",11.0463,11.0463,10.8622,10.8622,502200.0],["1996-10-23",10.8081,11.003,10.6998,10.9922,514800.0],["1996-10-24",10.9705,10.9705,10.8297,10.8297,683100.0],["1996-10-25",10.7756,11.0572,10.7539,11.003,970200.0],["1996-10-28",11.0572,11.1005,10.9164,10.9489,1132200.0],["1996-10-29",10.9705,11.068,10.8947,11.0247,520200.0],["1996-10-30",11.0463,11.1005,10.9272,11.0463,1082700.0],["1996-10-31",11.1221,11.3712,11.1221,11.3062,2629800.0],["1996-11-01",11.3171,11.4254,11.3062,11.3821,1638000.0],["1996-11-04",11.3821,11.3821,11.3171,11.3604,1078200.0],["1996-11-05",11.3604,11.5012,11.3604,11.4904,1739700.0],["1996-11-06",11.5012,11.8152,11.4904,11.8152,1812600.0],["1996-11-07",11.6961,11.7828,11.6528,11.6853,1429200.0],["1996-11-08",11.6528,11.8369,11.5878,11.7828,1357200.0],["1996-11-11",11.8152,11.8911,11.7936,11.7936,618300.0],["1996-11-12",11.7936,11.8802,11.6961,11.8044,1610100.0],["1996-11-13",11.7611,11.9235,11.6961,11.8044,1314900.0],["1996-11-14",11.7394,11.9127,11.6961,11.8369,1235700.0],["1996-11-15",11.8261,11.9669,11.7394,11.8911,1999800.0],["1996-11-18",11.8261,12.2159,11.8152,12.0752,921600.0],["1996-11-19",12.021,12.0427,11.8802,11.9235,1732500.0],["1996-11-20",11.9993,12.0102,11.8477,11.9777,1725300.0],["1996-11-21",12.0318,12.1185,11.9777,12.0752,1099800.0],["1996-11-22",12.0752,12.1185,12.0102,12.021,968400.0],["1996-11-25",12.021,12.2376,12.0102,12.2051,1708200.0],["1996-11-26",12.2268,12.4217,12.086,12.1293,1433700.0],["1996-11-27",12.0968,12.2159,12.0535,12.151,1355400.0],["1996-11-29",12.1293,12.2701,12.1293,12.2484,359100.0],["1996-12-02",12.2593,12.2593,12.0535,12.1293,1575000.0],["1996-12-03",12.151,12.2051,11.9344,11.9452,2381400.0],["1996-12-04",11.8802,11.9235,11.7178,11.8477,2304900.0],["1996-12-05",11.8586,11.956,11.8586,11.9127,1926900.0],["1996-12-06",11.8261,11.9235,11.7394,11.8911,2329200.0],["1996-12-09",11.956,11.9994,11.9235,11.956,2523600.0],["1996-12-10",11.9452,12.0643,11.8694,11.8802,981000.0],["1996-12-11",11.8846,11.8846,11.7103,11.841,1158300.0],["1996-12-12",11.8083,11.8846,11.7103,11.7103,1700100.0],["1996-12-13",11.6558,11.743,11.5469,11.634,1717200.0],["1996-12-16",11.6776,11.7648,11.634,11.634,1758600.0],["1996-12-17",11.4815,11.5687,11.3944,11.5142,3413700.0],["1996-12-18",11.5469,11.634,11.5251,11.634,3207600.0],["1996-12-19",11.743,11.8192,11.6885,11.8083,1604700.0],["1996-12-20",11.8955,12.1242,11.7974,11.9826,4527000.0],["1996-12-23",12.0044,12.0589,11.9282,11.9826,1074600.0],["1996-12-24",11.9935,12.0153,11.9499,11.9826,585900.0],["1996-12-26",12.0044,12.1133,12.0044,12.0698,1171800.0],["1996-12-27",12.048,12.146,12.0153,12.1133,1045800.0],["1996-12-30",12.1787,12.1787,12.0153,12.0153,1711800.0],["1996-12-31",12.048,12.1133,11.8846,11.9064,1374300.0],["1997-01-02",11.9173,11.9282,11.6885,11.7865,2172600.0],["1997-01-03",11.8737,12.0153,11.8083,11.8083,2514600.0],["1997-01-06",11.841,12.0262,11.8301,12.0262,2684700.0],["1997-01-07",12.0262,12.1133,11.939,12.1024,1691100.0],["1997-01-08",12.1896,12.3203,12.1896,12.3094,3089700.0],["1997-01-09",12.3094,12.9848,12.3094,12.8541,3207600.0],["1997-01-10",12.5926,12.7125,12.3966,12.451,3933000.0],["1997-01-13",12.4946,12.5709,12.4401,12.5273,1697400.0],["1997-01-14",12.5491,12.6907,12.5273,12.56,3184200.0],["1997-01-15",12.5273,12.7125,12.5273,12.6907,1330200.0],["1997-01-16",12.6907,12.8432,12.5818,12.8105,2644200.0],["1997-01-17",12.8105,12.9521,12.7996,12.9412,3198600.0],["1997-01-20",12.9521,13.0611,12.9521,12.9848,984600.0],["1997-01-21",12.963,13.1482,12.963,13.0719,1618200.0],["1997-01-22",13.0719,13.2245,12.9957,13.2136,2194200.0],["1997-01-23",13.5948,13.8127,13.3334,13.3334,3997800.0],["1997-01-24",13.3116,13.3987,13.0502,13.0502,2515500.0],["1997-01-27",12.9412,12.9957,12.865,12.8759,2445300.0],["1997-01-28",13.0502,13.0719,12.9412,12.9412,1766700.0],["1997-01-29",12.963,13.0611,12.9085,13.0611,1194300.0],["1997-01-30",13.1046,13.268,13.0719,13.0719,1325700.0],["1997-01-31",13.1046,13.3552,13.1046,13.2136,1173600.0],["1997-02-03",13.2353,13.377,13.1918,13.377,1924200.0],["1997-02-04",13.3661,13.4096,13.2571,13.3661,1083600.0],["1997-02-05",13.4641,13.475,13.1809,13.3116,2036700.0],["1997-02-06",13.2462,13.2462,13.072,13.1046,1120500.0],["1997-02-07",13.1591,13.5186,13.1591,13.5077,2048400.0],["1997-02-10",13.5513,13.7147,13.5186,13.6602,1687500.0],["1997-02-11",13.7364,13.7364,13.5404,13.6493,2084400.0],["1997-02-12",13.6493,13.7691,13.6384,13.7255,1457100.0],["1997-02-13",13.7473,13.987,13.6929,13.9107,1160100.0],["1997-02-14",13.9652,14.085,13.9216,14.0632,1393200.0],["1997-02-18",14.085,14.085,13.9216,14.0306,929700.0],["1997-02-19",14.0415,14.0523,13.9434,13.9543,1266300.0],["1997-02-20",13.9434,14.0088,13.8127,13.8236,1494000.0],["1997-02-21",13.8236,13.9325,13.78,13.8672,1605600.0],["1997-02-24",13.8236,13.8236,13.5839,13.7147,2043900.0],["1997-02-25",13.8018,13.8018,13.5948,13.6493,1778400.0],["1997-02-26",13.6602,13.7256,13.4096,13.5077,864000.0],["1997-02-27",13.4968,13.5621,13.3007,13.3007,1183500.0],["1997-02-28",13.377,13.5513,13.3116,13.3225,2422800.0],["1997-03-03",13.2571,13.3225,13.2136,13.3225,1485000.0],["1997-03-04",13.3007,13.4532,13.3007,13.3552,1569600.0],["1997-03-05",13.3225,13.3552,13.1264,13.2136,3109500.0],["1997-03-06",13.072,13.1591,12.8977,13.1046,6777000.0],["1997-03-07",13.1264,13.6493,13.1264,13.5513,2070000.0],["1997-03-10",13.5622,13.7909,13.4968,13.7909,1820700.0],["1997-03-11",13.8308,14.0169,13.7541,13.9622,2547000.0],["1997-03-12",13.9622,14.006,13.8089,13.8198,1677600.0],["1997-03-13",13.7651,13.7651,13.5241,13.5241,2175300.0],["1997-03-14",13.6227,13.7541,13.6008,13.6884,1350900.0],["1997-03-17",13.6884,13.7541,13.5022,13.6008,1441800.0],["1997-03-18",13.6227,13.6665,13.5132,13.6008,1257300.0],["1997-03-19",13.5351,13.6337,13.4037,13.4694,1446300.0],["1997-03-20",13.4803,13.5022,13.338,13.3708,1990800.0],["1997-03-21",13.3818,13.4256,13.3599,13.3599,2950200.0],["1997-03-24",13.4146,13.557,13.3161,13.557,3486600.0],["1997-03-25",13.5789,13.6994,13.5461,13.5789,1442700.0],["1997-03-26",13.5789,13.5898,13.4475,13.4475,1935900.0],["1997-03-27",13.4694,13.4694,13.1299,13.2285,2315700.0],["1997-03-31",13.2066,13.2066,12.7904,12.7904,3226500.0],["1997-04-01",12.7028,12.9876,12.7028,12.9,1841400.0],["1997-04-02",12.8781,12.889,12.7028,12.7138,1540800.0],["1997-04-03",12.6919,12.7247,12.6152,12.659,1176300.0],["1997-04-04",12.6481,12.8343,12.5167,12.8123,2111400.0],["1997-04-07",12.8124,13.0095,12.8124,12.9876,1736100.0],["1997-04-08",12.9657,12.9657,12.8452,12.9438,1175400.0],["1997-04-09",12.9438,12.9876,12.7028,12.7685,1051200.0],["1997-04-10",12.7466,12.9328,12.7357,12.8452,855000.0],["1997-04-11",12.8014,12.8014,12.5714,12.6262,1964700.0],["1997-04-14",12.6152,12.7028,12.4291,12.6809,1161900.0],["1997-04-15",12.8123,12.8342,12.7357,12.7795,1035000.0],["1997-04-16",12.7795,12.7795,12.6152,12.7357,1503900.0],["1997-04-17",12.7466,12.7466,12.6152,12.6481,2290500.0],["1997-04-18",12.67,12.6809,12.4619,12.5933,2359800.0],["1997-04-21",12.5824,12.5824,12.1772,12.2539,3286800.0],["1997-04-22",12.2867,12.5495,12.2758,12.5167,3169800.0],["1997-04-23",12.5276,12.659,12.5167,12.5605,1306800.0],["1997-04-24",12.5605,12.6152,12.5057,12.5933,1284300.0],["1997-04-25",12.6152,12.6809,12.5714,12.6262,603000.0],["1997-04-28",12.6043,12.8562,12.5605,12.8233,1576800.0],["1997-04-29",12.9438,13.3708,12.9328,13.3489,1466100.0],["1997-04-30",13.3489,13.4037,13.1737,13.1737,1843200.0],["1997-05-01",13.4475,13.6227,13.4475,13.546,3437100.0],["1997-05-02",13.5351,13.8417,13.5351,13.8417,1813500.0],["1997-05-05",13.8417,14.0388,13.7432,14.0169,1510200.0],["1997-05-06",13.995,14.3893,13.9731,14.1921,3122100.0],["1997-05-07",14.1045,14.1812,14.0279,14.0607,2275200.0],["1997-05-08",14.0607,14.6302,14.0169,14.6302,1899000.0],["1997-05-09",14.8054,15.0901,14.7287,14.8273,3743100.0],["1997-05-12",14.8218,15.0572,14.8218,15.0572,2346300.0],["1997-05-13",15.1996,15.1996,15.0463,15.0682,2148300.0],["1997-05-14",14.9806,15.101,14.9587,15.0025,2474100.0],["1997-05-15",15.0025,15.0025,14.9258,14.9696,1943100.0],["1997-05-16",14.9477,14.9587,14.893,14.9149,2928600.0],["1997-05-19",14.9149,15.1668,14.893,15.101,1591200.0],["1997-05-20",15.0792,15.0792,14.9368,15.0682,2084400.0],["1997-05-21",15.0244,15.112,14.9915,15.0244,1929600.0],["1997-05-22",15.0244,15.0682,14.9806,15.0463,1434600.0],["1997-05-23",15.0244,15.2215,14.9696,15.2215,931500.0],["1997-05-27",15.1777,15.2434,15.0682,15.1777,1201500.0],["1997-05-28",15.0244,15.1339,15.0025,15.123,1588500.0],["1997-05-29",15.123,15.123,15.0572,15.0901,1368000.0],["1997-05-30",15.0901,15.3091,14.9477,15.2215,1143000.0],["1997-06-02",15.2434,15.3639,15.1777,15.3529,1587600.0],["1997-06-03",15.3091,15.7143,15.2872,15.4843,1526400.0],["1997-06-04",15.3748,15.4734,15.2106,15.2982,1290600.0],["1997-06-05",15.2982,15.3639,15.2215,15.2872,1525500.0],["1997-06-06",15.3091,15.561,15.2982,15.55,1693800.0],["1997-06-09",15.55,15.7143,15.5172,15.6376,1035900.0],["1997-06-10",15.6997,15.7987,15.6447,15.7217,1194300.0],["1997-06-11",15.7437,15.7767,15.6337,15.7327,1091700.0],["1997-06-12",15.7767,16.2938,15.7437,16.2168,2217600.0],["1997-06-13",16.2168,16.2608,16.1398,16.2608,1698300.0],["1997-06-16",16.2938,16.3158,16.1398,16.2168,1089000.0],["1997-06-17",16.2498,16.3488,16.0077,16.3048,1220400.0],["1997-06-18",16.1948,16.2168,16.1068,16.1838,1711800.0],["1997-06-19",16.2168,16.2828,16.1067,16.2828,1279800.0],["1997-06-20",16.2828,16.4808,16.2608,16.4808,1806300.0],["1997-06-23",16.4588,16.4588,15.8537,15.8537,1651500.0],["1997-06-24",15.8537,16.2828,15.7767,16.2278,1880100.0],["1997-06-25",16.1728,16.2278,15.7877,15.8647,1559700.0],["1997-06-26",15.8702,15.9307,15.7547,15.8207,940500.0],["1997-06-27",15.8867,15.9582,15.7437,15.7767,1672200.0],["1997-06-30",15.8867,15.8867,15.5457,15.6227,1726200.0],["1997-07-01",15.4687,15.8427,15.4301,15.8097,1116900.0],["1997-07-02",15.8097,16.2333,15.7107,16.1893,1129500.0],["1997-07-03",16.3268,16.5248,16.3268,16.4423,581400.0],["1997-07-07",16.5028,16.7449,16.5028,16.5523,1460700.0],["1997-07-08",16.5468,16.5688,16.4808,16.5578,1712700.0],["1997-07-09",16.6128,16.6568,16.1508,16.1838,1467900.0],["1997-07-10",16.1728,16.4148,16.1728,16.3488,3201300.0],["1997-07-11",16.3268,16.3873,16.2828,16.3433,1640700.0],["1997-07-14",16.3708,16.4203,16.2333,16.3268,789300.0],["1997-07-15",16.4148,16.4148,16.2003,16.3048,3136500.0],["1997-07-16",16.3158,16.6899,16.2828,16.6569,4023900.0],["1997-07-17",16.6513,16.8109,16.5248,16.7229,1636200.0],["1997-07-18",16.6789,16.6789,16.2828,16.3708,1963800.0],["1997-07-21",16.2278,16.2883,16.1893,16.1948,780300.0],["1997-07-22",16.2608,16.2993,16.1343,16.2773,1477800.0],["1997-07-23",16.3708,16.7229,16.2663,16.6954,2292300.0],["1997-07-24",16.6734,16.7009,16.4368,16.6348,1791900.0],["1997-07-25",16.6789,16.8329,16.6789,16.8109,1810800.0],["1997-07-28",16.9429,17.449,16.9429,17.3335,1395000.0],["1997-07-29",17.3335,17.493,17.0749,17.427,1480500.0],["1997-07-30",17.427,17.57,17.2289,17.2289,1386900.0],["1997-07-31",17.295,17.669,17.295,17.559,2160900.0],["1997-08-01",17.559,17.5755,17.251,17.317,1683900.0],["1997-08-04",17.295,17.471,17.251,17.3225,1034100.0],["1997-08-05",17.3005,17.3225,17.0694,17.1134,802800.0],["1997-08-06",17.1134,17.2014,16.9539,17.1849,1228500.0],["1997-08-07",17.229,17.471,16.8824,16.8824,1934100.0],["1997-08-08",16.8824,16.9429,16.5468,16.7889,2235600.0],["1997-08-11",16.7779,16.8714,16.5853,16.7724,1072800.0],["1997-08-12",16.8109,16.8109,16.3708,16.3763,1336500.0],["1997-08-13",16.5468,16.5468,16.0187,16.0628,2439000.0],["1997-08-14",16.0848,16.2828,15.9692,16.1453,2181600.0],["1997-08-15",16.0187,16.0242,15.7547,15.7547,1853100.0],["1997-08-18",15.7327,16.0132,15.7217,16.0132,1836000.0],["1997-08-19",16.1123,16.1508,16.0628,16.1508,2488500.0],["1997-08-20",16.1508,16.4038,16.1068,16.3158,1071000.0],["1997-08-21",16.2828,16.4038,16.2168,16.2333,1248300.0],["1997-08-22",16.1948,16.2938,15.9307,16.1013,1335600.0],["1997-08-25",16.1013,16.1453,15.9857,16.0737,2083500.0],["1997-08-26",16.1508,16.1838,16.0187,16.0848,2520000.0],["1997-08-27",16.0903,16.1618,15.9857,16.0737,2023200.0],["1997-08-28",16.0517,16.2663,15.9527,16.0958,1966500.0],["1997-08-29",16.0958,16.2498,16.0188,16.1398,969300.0],["1997-09-02",16.1948,16.5468,16.1948,16.3818,1318500.0],["1997-09-03",16.4368,16.9209,16.4203,16.8384,1393200.0],["1997-09-04",16.8989,17.0529,16.8384,16.9539,1512900.0],["1997-09-05",16.9869,17.262,16.8879,17.1079,1210500.0],["1997-09-08",17.251,17.493,17.251,17.3005,963900.0],["1997-09-09",17.229,17.251,17.0144,17.0199,1195200.0],["1997-09-10",16.8833,17.027,16.7729,16.9054,1348200.0],["1997-09-11",16.8502,16.8502,16.5519,16.6237,1607400.0],["1997-09-12",16.574,16.7839,16.353,16.7839,1180800.0],["1997-09-15",16.7066,16.8833,16.6845,16.806,651600.0],["1997-09-16",16.9275,17.4358,16.8944,17.3087,1568700.0],["1997-09-17",17.3474,17.3529,16.9662,17.0436,1917000.0],["1997-09-18",17.0491,17.1209,16.9662,17.0878,2322900.0],["1997-09-19",16.8833,16.9607,16.6237,16.7949,3151800.0],["1997-09-22",16.8392,16.9883,16.7121,16.9717,2536200.0],["1997-09-23",16.9717,16.9717,16.7618,16.8447,1435500.0],["1997-09-24",16.8612,16.8944,16.4856,16.4966,1083600.0],["1997-09-25",16.5021,16.6789,16.5021,16.574,2179800.0],["1997-09-26",16.574,16.6624,16.4635,16.5519,1566000.0],["1997-09-29",16.5519,16.6182,16.4635,16.4745,1812600.0],["1997-09-30",16.4414,16.6182,16.3309,16.4635,1629000.0],["1997-10-01",16.4635,16.4635,15.3364,15.9331,9678600.0],["1997-10-02",14.6735,15.2094,14.1431,15.2038,35008200.0],["1997-10-03",15.4469,15.5353,15.342,15.4027,7736400.0],["1997-10-06",15.4248,15.69,15.4248,15.5574,2845800.0],["1997-10-07",15.5685,15.9,15.5685,15.8392,4884300.0],["1997-10-08",15.911,15.911,15.6016,15.6127,3977100.0],["1997-10-09",15.5906,15.911,15.5685,15.7121,5211000.0],["1997-10-10",15.7342,15.7342,15.469,15.469,3050100.0],["1997-10-13",15.469,15.4911,15.2702,15.2812,2380500.0],["1997-10-14",15.2922,15.3641,15.1155,15.1155,4991400.0],["1997-10-15",15.005,15.0657,14.9829,15.0271,6460200.0],["1997-10-16",15.0492,15.1155,14.8503,14.9387,3430800.0],["1997-10-17",14.9442,15.0215,14.8337,14.8613,3324600.0],["1997-10-20",14.8834,14.8834,14.6514,14.7122,5255100.0],["1997-10-21",14.784,15.0271,14.7398,14.9608,3147300.0],["1997-10-22",14.9829,14.9829,14.7619,14.8889,2530800.0],["1997-10-23",15.0271,15.1486,14.9055,14.9387,2059200.0],["1997-10-24",15.0602,15.0934,14.8282,14.9718,2076300.0],["1997-10-27",14.6735,14.8061,14.4138,14.4138,2393100.0],["1997-10-28",14.2315,14.2426,13.3918,14.1321,7496100.0],["1997-10-29",14.2757,14.3144,14.0326,14.0326,3126600.0],["1997-10-30",14.0326,14.0326,13.7453,13.9111,3586500.0],["1997-10-31",13.9663,14.0989,13.5244,13.7232,4468500.0],["1997-11-03",13.9663,13.994,13.8116,13.8337,3302100.0],["1997-11-04",13.8393,14.2094,13.7011,14.1873,3593700.0],["1997-11-05",14.2978,14.4083,14.2591,14.3089,3286800.0],["1997-11-06",14.3199,14.342,14.1431,14.1431,3726000.0],["1997-11-07",14.0547,14.0879,13.7895,13.8393,1899000.0],["1997-11-10",13.8779,13.9221,13.7453,13.8061,1692900.0],["1997-11-11",13.8337,14.0768,13.8006,13.8835,2584800.0],["1997-11-12",13.7895,13.9,13.6238,13.6956,1700100.0],["1997-11-13",13.8337,13.8337,13.5244,13.5796,1885500.0],["1997-11-14",13.7453,14.226,13.7122,14.1873,1332900.0],["1997-11-17",14.3586,14.574,14.3199,14.574,1530900.0],["1997-11-18",14.6072,14.668,14.5077,14.5464,1805400.0],["1997-11-19",14.5409,14.8945,14.5409,14.5851,1519200.0],["1997-11-20",14.6735,14.9939,14.6735,14.9663,1249200.0],["1997-11-21",14.9939,15.0713,14.6293,14.8945,1110600.0],["1997-11-24",14.8724,14.9387,14.5188,14.563,1190700.0],["1997-11-25",14.563,14.563,14.1431,14.5354,4263300.0],["1997-11-26",14.574,14.7564,14.574,14.7232,944100.0],["1997-11-28",14.8945,14.8945,14.784,14.784,475200.0],["1997-12-01",14.8061,15.248,14.8061,15.2094,1323000.0],["1997-12-02",15.226,15.5298,15.1818,15.1818,1737000.0],["1997-12-03",15.2038,15.5243,15.1928,15.4138,1242900.0],["1997-12-04",15.469,15.7121,15.4304,15.6237,1623600.0],["1997-12-05",15.6016,15.7232,15.5243,15.6458,1322100.0],["1997-12-08",15.6237,15.6679,15.5906,15.6458,1567800.0],["1997-12-09",15.6679,15.7011,15.4856,15.5795,22491900.0],["1997-12-10",15.3646,15.3702,14.9316,15.0316,2776500.0],["1997-12-11",14.7762,14.7818,14.3988,14.3988,2552400.0],["1997-12-12",14.3766,14.3766,14.0879,14.21,3390300.0],["1997-12-15",14.2544,14.4376,14.2544,14.3544,2214900.0],["1997-12-16",14.4321,14.693,14.4321,14.643,1870200.0],["1997-12-17",14.6652,14.7318,14.4598,14.482,2018700.0],["1997-12-18",14.4765,14.482,14.1878,14.1878,2808000.0],["1997-12-19",14.0768,14.1212,13.8492,14.0713,4371300.0],["1997-12-22",14.9649,14.9649,14.3877,14.6319,3456000.0],["1997-12-23",14.6097,14.9094,14.6097,14.7263,2403000.0],["1997-12-24",14.7873,14.8317,14.6985,14.7762,1373400.0],["1997-12-26",14.7762,14.7984,14.7207,14.7762,351000.0],["1997-12-29",14.7429,15.1648,14.7263,15.0982,2167200.0],["1997-12-30",15.1204,15.3979,15.0704,15.3257,1937700.0],["1997-12-31",15.3146,15.4978,15.2924,15.3091,1761300.0],["1998-01-02",15.3646,15.3812,15.2813,15.3035,853200.0],["1998-01-05",15.3424,15.5034,15.187,15.2924,1744200.0],["1998-01-06",15.2924,15.3424,15.1759,15.2813,1328400.0],["1998-01-07",15.2314,15.2647,15.076,15.076,1728900.0],["1998-01-08",15.0315,15.2092,15.0093,15.1426,1845000.0],["1998-01-09",15.1648,15.6366,15.0982,15.1037,3448800.0],["1998-01-12",15.0649,15.2813,15.0538,15.2369,2175300.0],["1998-01-13",15.2369,15.409,15.2369,15.2869,1489500.0],["1998-01-14",15.3646,15.3646,15.1648,15.3257,1300500.0],["1998-01-15",15.3202,15.3202,15.1204,15.1481,1111500.0],["1998-01-16",15.409,15.4146,15.1426,15.1537,2102400.0],["1998-01-20",15.3646,15.631,15.2758,15.6255,1679400.0],["1998-01-21",15.6088,15.6754,15.4812,15.5589,815400.0],["1998-01-22",15.5367,15.7199,15.4923,15.6865,1218600.0],["1998-01-23",15.631,15.631,15.4645,15.4978,1094400.0],["1998-01-26",15.4756,15.6643,15.4756,15.5644,1076400.0],["1998-01-27",15.5589,15.7365,15.4978,15.5089,1801800.0],["1998-01-28",15.52,15.5866,15.4756,15.5422,2860200.0],["1998-01-29",15.5422,15.6421,15.3868,15.3868,2285100.0],["1998-01-30",15.3979,15.3979,14.9316,15.0593,2430900.0],["1998-02-02",15.1426,15.187,14.9205,15.0982,4855500.0],["1998-02-03",15.1204,15.4368,15.0427,15.3979,2469600.0],["1998-02-04",15.409,15.5422,15.3091,15.5034,2485800.0],["1998-02-05",15.6532,15.8309,15.631,15.7865,1898100.0],["1998-02-06",15.8309,15.9641,15.8142,15.9419,1113300.0],["1998-02-09",15.9641,16.0751,15.8642,15.9974,1836900.0],["1998-02-10",16.2083,16.2083,15.8975,15.9974,1215900.0],["1998-02-11",16.0196,16.1639,15.8753,15.9419,2736000.0],["1998-02-12",15.9197,15.9696,15.8309,15.9197,1800000.0],["1998-02-13",15.9197,16.0085,15.8864,15.9197,1056600.0],["1998-02-17",15.9974,15.9974,15.7698,15.8364,1924200.0],["1998-02-18",15.8309,15.8475,15.7421,15.8031,1493100.0],["1998-02-19",15.8031,15.8031,15.6976,15.7643,1394100.0],["1998-02-20",15.7643,15.7809,15.6532,15.7365,1834200.0],["1998-02-23",15.7199,15.7532,15.5866,15.6865,2702700.0],["1998-02-24",15.6865,15.8586,15.6421,15.7698,2847600.0],["1998-02-25",15.8198,16.6524,15.8198,16.5636,3354300.0],["1998-02-26",16.558,16.7634,16.497,16.6912,2840400.0],["1998-02-27",16.8744,17.0409,16.7634,16.9632,2082600.0],["1998-03-02",17.2075,17.3407,17.0631,17.0687,2488500.0],["1998-03-03",17.0298,17.0909,17.0298,17.052,2820600.0],["1998-03-04",17.052,17.052,16.83,16.8966,2832300.0],["1998-03-05",16.9188,16.9299,16.7634,16.7967,1916100.0],["1998-03-06",16.7967,17.0298,16.7967,16.9521,2382300.0],["1998-03-09",16.9521,17.1298,16.9466,16.9854,2216700.0],["1998-03-10",17.1187,17.2963,17.0354,17.2741,4086000.0],["1998-03-11",17.3062,17.3954,17.1612,17.1612,1732500.0],["1998-03-12",17.1612,17.3898,17.1055,17.3675,2972700.0],["1998-03-13",17.3675,17.4958,17.2281,17.4902,1502100.0],["1998-03-16",17.7522,18.031,17.7522,18.0143,3786300.0],["1998-03-17",18.0143,18.0143,17.9139,17.9864,1616400.0],["1998-03-18",18.0644,18.2373,18.031,18.176,1711800.0],["1998-03-19",18.1648,18.1648,17.9641,18.0143,1465200.0],["1998-03-20",18.1035,18.4659,17.9418,18.4659,2136600.0],["1998-03-23",18.4659,18.4659,18.1258,18.1425,1323900.0],["1998-03-24",18.3767,18.3767,18.1202,18.1648,2222100.0],["1998-03-25",18.1983,18.4659,18.1983,18.3042,1838700.0],["1998-03-26",18.3042,18.5105,18.3042,18.4882,1889100.0],["1998-03-27",18.5216,18.5551,18.2206,18.2206,1753200.0],["1998-03-30",18.3098,18.3432,18.2317,18.293,1608300.0],["1998-03-31",18.3767,18.4045,18.2875,18.2875,1951200.0],["1998-04-01",18.2875,18.3488,18.2206,18.3098,1373400.0],["1998-04-02",18.3098,18.622,18.2875,18.5885,1159200.0],["1998-04-03",18.583,18.583,18.2652,18.2819,2484000.0],["1998-04-06",18.5105,18.8227,18.5105,18.7168,2197800.0],["1998-04-07",18.806,18.806,18.5439,18.5774,1607400.0],["1998-04-08",18.5551,18.5662,18.2317,18.2763,997200.0],["1998-04-09",18.254,18.4436,18.1648,18.3544,1988100.0],["1998-04-13",18.3544,18.4213,18.2317,18.3878,1287000.0],["1998-04-14",18.3878,18.5216,18.3321,18.4659,1764900.0],["1998-04-15",18.4715,18.9788,18.4715,18.9788,1865700.0],["1998-04-16",18.9119,18.9175,18.7224,18.8004,1385100.0],["1998-04-17",18.8004,19.1182,18.7335,19.1182,1369800.0],["1998-04-20",19.0959,19.0959,18.767,18.7725,815400.0],["1998-04-21",18.6443,18.8339,18.5662,18.7112,976500.0],["1998-04-22",18.6889,19.1684,18.5997,18.9621,1876500.0],["1998-04-23",18.9398,18.9565,18.399,18.5495,890100.0],["1998-04-24",18.5551,18.6276,18.2373,18.3711,1387800.0],["1998-04-27",18.3878,18.5885,18.031,18.2875,2983500.0],["1998-04-28",18.4436,18.4436,18.031,18.3321,2272500.0],["1998-04-29",18.3098,18.3098,17.9975,18.0812,861300.0],["1998-04-30",18.1983,18.5718,18.1983,18.4603,2118600.0],["1998-05-01",18.5997,18.9119,18.5997,18.9119,1479600.0],["1998-05-04",18.7335,18.9119,18.6499,18.6554,1002600.0],["1998-05-05",18.661,18.7837,18.6499,18.7391,1478700.0],["1998-05-06",18.7335,18.767,18.6554,18.7001,1635300.0],["1998-05-07",18.6777,18.8729,18.6387,18.6945,1301400.0],["1998-05-08",18.767,19.0011,18.767,18.9008,2818800.0],["1998-05-11",18.9008,19.1238,18.8562,18.8562,1493100.0],["1998-05-12",18.8339,18.8896,18.7001,18.8617,1066500.0],["1998-05-13",18.8116,19.0457,18.8116,19.0346,1316700.0],["1998-05-14",19.0401,19.1015,18.9788,19.0011,1314000.0],["1998-05-15",18.9788,19.0792,18.9119,18.9788,2115900.0],["1998-05-18",19.1349,19.2018,18.6164,18.7502,852600.0],["1998-05-19",18.9342,18.9342,18.5997,18.8171,1031400.0],["1998-05-20",18.8339,18.9175,18.6666,18.8506,802200.0],["1998-05-21",18.8506,18.9342,18.7335,18.7502,1189500.0],["1998-05-22",18.6666,18.7837,18.5662,18.7335,1032300.0],["1998-05-26",18.7335,18.9844,18.4993,18.4993,778200.0],["1998-05-27",18.5161,18.5495,18.1146,18.2652,1842300.0],["1998-05-28",18.3655,18.5286,18.2652,18.3655,1506300.0],["1998-05-29",18.4324,18.5997,18.3321,18.3321,1363800.0],["1998-06-01",18.2652,18.4659,18.2652,18.3153,1261500.0],["1998-06-02",18.4324,18.5328,18.4324,18.4492,1845000.0],["1998-06-03",18.4324,18.4324,18.2317,18.2819,1304100.0],["1998-06-04",18.1983,18.1983,18.031,18.1815,1030200.0],["1998-06-05",18.1815,18.6331,18.1146,18.5997,1282200.0],["1998-06-08",18.8673,19.0178,18.7502,18.7502,1261500.0],["1998-06-09",18.7502,19.068,18.7502,18.9175,1173000.0],["1998-06-10",18.8773,19.2132,18.8605,18.9613,1407000.0],["1998-06-11",18.9109,18.9109,18.6422,18.6758,828900.0],["1998-06-12",18.6422,18.7766,18.5246,18.575,1149300.0],["1998-06-15",18.5078,18.7262,18.1383,18.1383,1608300.0],["1998-06-16",18.1719,18.2727,17.9536,18.2391,2626200.0],["1998-06-17",18.3399,18.8437,18.3063,18.743,960300.0],["1998-06-18",18.6758,18.743,18.491,18.491,777600.0],["1998-06-19",18.2727,18.6086,18.2727,18.5078,2601300.0],["1998-06-22",18.575,18.9781,18.575,18.5918,1458000.0],["1998-06-23",18.743,18.8773,18.6758,18.743,1123500.0],["1998-06-24",18.6422,18.8773,18.6422,18.7765,1373400.0],["1998-06-25",18.8437,19.0621,18.6758,18.6758,1249500.0],["1998-06-26",18.6758,18.9781,18.6758,18.8437,1061400.0],["1998-06-29",18.8773,19.23,18.8773,19.1292,831000.0],["1998-06-30",19.0957,19.2132,18.5414,18.5414,1908300.0],["1998-07-01",18.743,19.0789,18.743,18.8773,1577700.0],["1998-07-02",18.9445,19.2132,18.8773,19.0957,1347900.0],["1998-07-06",19.1124,19.7674,19.1124,19.6499,1375200.0],["1998-07-07",19.6499,19.7842,19.4147,19.4483,1144200.0],["1998-07-08",19.5155,19.7506,19.4819,19.6499,992700.0],["1998-07-09",19.6163,19.6499,19.4315,19.4315,893700.0],["1998-07-10",19.3812,19.6835,19.2468,19.5995,801900.0],["1998-07-13",19.5323,19.6163,19.3476,19.3644,651300.0],["1998-07-14",19.3644,20.0194,19.3644,19.9522,1296600.0],["1998-07-15",19.885,19.885,19.3308,19.3476,1178700.0],["1998-07-16",19.4147,19.4819,19.1964,19.4483,1325700.0],["1998-07-17",19.4147,19.4819,19.3476,19.4147,777600.0],["1998-07-20",19.3476,19.398,19.146,19.23,322500.0],["1998-07-21",19.2972,19.3476,19.0789,19.1964,1014000.0],["1998-07-22",19.2636,19.5491,19.2636,19.3812,1020300.0],["1998-07-23",19.314,19.3812,18.575,18.7598,1050300.0],["1998-07-24",18.7094,18.7094,18.3231,18.4071,959400.0],["1998-07-27",18.3063,18.7934,18.3063,18.6254,900300.0],["1998-07-28",18.5582,18.5582,17.5505,17.5505,3463800.0],["1998-07-29",17.8025,18.2055,17.7689,17.8025,1639800.0],["1998-07-30",17.7353,17.8025,17.0971,17.3994,3003000.0],["1998-07-31",18.0712,18.3903,17.6345,17.7521,2772600.0],["1998-08-03",17.8025,18.0544,17.8025,17.9704,1371300.0],["1998-08-04",18.004,18.2391,17.8696,17.9032,4912500.0],["1998-08-05",17.8696,18.1719,17.6849,18.004,2394300.0],["1998-08-06",17.9368,17.9704,17.265,17.6177,2929500.0],["1998-08-07",17.4666,17.5169,17.265,17.2986,1722900.0],["1998-08-10",17.3322,17.4666,17.1978,17.4498,1510800.0],["1998-08-11",17.3322,17.3658,17.1643,17.1643,1422600.0],["1998-08-12",17.181,17.5001,17.181,17.3658,2307000.0],["1998-08-13",17.2986,17.433,17.1643,17.1978,1639500.0],["1998-08-14",16.9291,16.9627,16.5093,16.6604,1591800.0],["1998-08-17",16.7276,17.181,16.6604,17.181,1047000.0],["1998-08-18",17.1139,17.6513,17.0467,17.1978,1608900.0],["1998-08-19",17.2986,17.8696,17.2986,17.6849,1208400.0],["1998-08-20",17.7185,18.2391,17.7185,17.9536,1722600.0],["1998-08-21",17.6849,17.9032,17.2146,17.8192,1591800.0],["1998-08-24",17.836,18.0712,17.7857,17.9368,1018200.0],["1998-08-25",18.1384,18.2559,17.9368,17.9368,2291700.0],["1998-08-26",17.9032,18.1384,17.7353,17.836,1353900.0],["1998-08-27",17.836,17.836,17.0803,17.2986,1807500.0],["1998-08-28",17.2818,17.5002,16.7276,16.7612,1772400.0],["1998-08-31",16.8284,16.9291,15.6191,15.6359,2561100.0],["1998-09-01",15.6695,16.5428,15.3672,16.2909,1810500.0],["1998-09-02",16.2237,16.7948,16.123,16.6268,2699700.0],["1998-09-03",16.2573,16.694,16.1901,16.5092,3317100.0],["1998-09-04",16.7276,16.7276,16.1398,16.5428,2420700.0],["1998-09-08",16.5428,16.6436,16.4925,16.6436,1608900.0],["1998-09-09",16.6708,16.8395,16.4345,16.7382,1412100.0],["1998-09-10",16.6708,16.6876,15.8608,16.0633,2700300.0],["1998-09-11",15.9283,16.367,15.7933,16.3164,1483800.0],["1998-09-14",16.8057,16.907,16.6201,16.6539,2599800.0],["1998-09-15",16.6707,17.0926,16.6033,16.9576,2423400.0],["1998-09-16",16.9407,17.4132,16.9407,17.3119,1501200.0],["1998-09-17",17.1432,17.5482,17.0082,17.5144,2049000.0],["1998-09-18",17.4807,17.8181,17.43,17.6831,2158200.0],["1998-09-21",17.4807,17.8856,17.3625,17.8013,1610100.0],["1998-09-22",18.0881,18.2062,18.0375,18.1725,1114800.0],["1998-09-23",18.2062,18.4931,18.0206,18.4931,1706700.0],["1998-09-24",18.4593,18.7293,18.1725,18.2737,1570800.0],["1998-09-25",18.2062,18.7293,18.1218,18.3749,1063500.0],["1998-09-28",18.3918,18.7124,18.24,18.5943,985500.0],["1998-09-29",18.6112,18.9318,18.5605,18.7124,1275300.0],["1998-09-30",18.5943,18.5943,17.8519,17.8519,1250700.0],["1998-10-01",17.6831,17.9194,17.4132,17.43,2264700.0],["1998-10-02",17.4638,17.9194,17.4469,17.4807,2303700.0],["1998-10-05",17.5482,17.565,17.1938,17.5482,1488900.0],["1998-10-06",17.8181,18.2231,17.8181,17.8519,1179900.0],["1998-10-07",17.9362,18.0712,17.7844,17.9194,2034000.0],["1998-10-08",17.4132,17.6831,17.2107,17.5482,2302800.0],["1998-10-09",17.5313,17.6156,17.2782,17.2782,2882700.0],["1998-10-12",17.3794,17.5144,16.7382,16.7382,1448700.0],["1998-10-13",16.907,17.042,16.7551,17.042,1462800.0],["1998-10-14",17.0082,17.4469,16.9745,17.1095,2089800.0],["1998-10-15",16.8732,18.2568,16.8732,18.1556,3579600.0],["1998-10-16",18.5605,18.5943,18.1218,18.1725,1775700.0],["1998-10-19",18.0206,18.5605,18.0206,18.4762,1263300.0],["1998-10-20",18.4762,18.9655,18.4256,18.8305,1245300.0],["1998-10-21",18.7968,19.0667,18.2906,18.9486,2444100.0],["1998-10-22",18.8811,19.2355,18.4087,19.2355,1766400.0],["1998-10-23",19.2355,19.438,18.7293,19.2524,1386300.0],["1998-10-26",19.3198,19.3198,18.4931,18.5943,2111400.0],["1998-10-27",18.6618,18.898,18.6449,18.7968,1706400.0],["1998-10-28",18.763,18.8136,18.3581,18.5943,1361400.0],["1998-10-29",18.5943,18.7293,18.1556,18.6787,1797300.0],["1998-10-30",18.898,19.7754,18.8136,19.6911,2299800.0],["1998-11-02",19.6404,20.1466,19.5729,20.1466,1603800.0],["1998-11-03",20.1466,20.9228,20.0791,20.8553,2931600.0],["1998-11-04",21.1253,21.7496,21.1253,21.2771,4365300.0],["1998-11-05",21.1253,21.1253,20.5685,20.8384,1873200.0],["1998-11-06",20.7878,20.8216,20.1973,20.2647,1711500.0],["1998-11-09",19.7754,20.4335,19.7754,20.3491,1488900.0],["1998-11-10",20.3322,20.3322,19.7079,19.7585,1888200.0],["1998-11-11",20.0454,20.3154,19.9104,19.9273,783900.0],["1998-11-12",19.8935,20.1973,19.8429,20.1129,1122600.0],["1998-11-13",20.1298,20.4166,19.8429,20.0623,736500.0],["1998-11-16",20.0116,20.4335,20.0116,20.3829,1023600.0],["1998-11-17",20.4504,20.7541,20.3829,20.6022,1213200.0],["1998-11-18",20.5685,20.8553,20.4672,20.8047,894000.0],["1998-11-19",20.8216,20.8891,20.7034,20.8553,942900.0],["1998-11-20",21.159,21.4459,21.1084,21.3278,1318800.0],["1998-11-23",21.5977,22.1883,21.5471,22.1883,1889700.0],["1998-11-24",22.2389,22.2389,21.8002,21.9015,2189400.0],["1998-11-25",21.9014,21.9689,21.564,21.7158,2276100.0],["1998-11-27",21.3952,21.5302,21.3278,21.3278,688800.0],["1998-11-30",21.2097,21.5809,21.0072,21.0072,1320900.0],["1998-12-01",20.9566,20.9566,20.6528,20.8722,1272300.0],["1998-12-02",20.8047,21.159,20.7541,21.0915,846900.0],["1998-12-03",20.9397,20.9566,20.5347,20.6866,1224900.0],["1998-12-04",20.7878,21.4627,20.7878,21.4121,1121100.0],["1998-12-07",21.1253,21.5134,21.1253,21.4965,1189500.0],["1998-12-08",21.5134,21.5134,20.9565,21.0409,1522200.0],["1998-12-09",21.0072,21.0072,20.5347,20.6022,1076700.0],["1998-12-10",20.636,20.7709,20.4503,20.7372,1904100.0],["1998-12-11",20.7541,20.7541,20.2985,20.3154,1648800.0],["1998-12-14",19.9779,20.2479,19.4717,19.5561,1487100.0],["1998-12-15",19.5561,19.7754,19.3367,19.6067,1591500.0],["1998-12-16",19.7079,20.366,19.7079,19.9779,2279700.0],["1998-12-17",19.9779,21.2603,19.9779,21.1928,2592900.0],["1998-12-18",20.7878,20.8553,20.4166,20.5178,3041100.0],["1998-12-21",20.5853,21.3615,20.5853,20.9565,1644600.0],["1998-12-22",21.1023,22.1524,21.1023,21.4411,2026800.0],["1998-12-23",21.6782,21.8306,21.3733,21.5765,1969800.0],["1998-12-24",21.5088,21.6104,21.3056,21.3056,415800.0],["1998-12-28",21.2378,21.3225,21.0007,21.0007,1293600.0],["1998-12-29",21.0685,21.2378,20.7975,21.0346,1280400.0],["1998-12-30",21.0515,21.204,20.933,21.0685,1740300.0],["1998-12-31",21.1701,21.2548,20.7975,20.9499,1145700.0],["1999-01-04",21.4072,21.5088,20.8652,21.0346,2348700.0],["1999-01-05",21.0685,21.3056,21.0346,21.2039,1081200.0],["1999-01-06",21.6782,21.6782,21.3056,21.6782,2287500.0],["1999-01-07",21.712,22.0169,21.5765,21.9999,2505900.0],["1999-01-08",22.3556,22.8637,22.254,22.4911,4716000.0],["1999-01-11",23.2363,23.4226,22.6266,22.6266,3430800.0],["1999-01-12",22.6266,22.9992,22.4572,22.9992,2350200.0],["1999-01-13",22.6266,23.1685,21.9491,22.5927,3309300.0],["1999-01-14",22.2201,22.3895,22.1524,22.3048,2094000.0],["1999-01-15",22.4233,22.7451,22.3048,22.6774,1745400.0],["1999-01-19",22.4911,22.6605,21.9322,22.2371,1923300.0],["1999-01-20",21.9491,22.3556,21.712,21.8645,1423500.0],["1999-01-21",21.1362,21.6273,21.1362,21.4072,3621900.0],["1999-01-22",21.4072,21.5427,21.1362,21.1531,2201700.0],["1999-01-25",21.1531,21.4749,21.1531,21.2717,2053200.0],["1999-01-26",21.1362,21.4749,21.1362,21.2717,2476800.0],["1999-01-27",21.3394,21.5257,20.8652,20.8652,1620900.0],["1999-01-28",21.4072,21.5257,21.1023,21.2886,1564500.0],["1999-01-29",22.2201,22.5588,21.9661,22.3217,2021100.0],["1999-02-01",22.3556,22.3556,21.8645,22.1016,1742700.0],["1999-02-02",21.983,21.983,21.3902,21.6782,1150800.0],["1999-02-03",21.5427,21.8136,21.3394,21.4072,3159000.0],["1999-02-04",21.0007,21.1362,20.5265,21.1193,3786000.0],["1999-02-05",21.1023,21.1023,20.6959,20.7128,1279200.0],["1999-02-08",20.8652,21.1362,20.7467,20.7636,2538300.0],["1999-02-09",20.7636,20.8314,19.9337,19.9337,1886100.0],["1999-02-10",20.2555,21.1023,20.0184,20.8314,2531400.0],["1999-02-11",20.8652,20.9668,20.662,20.8314,2183700.0],["1999-02-12",20.8652,21.204,20.5943,20.9499,2399700.0],["1999-02-16",21.0685,21.4411,20.8652,21.1023,1849200.0],["1999-02-17",20.8652,21.0685,20.1709,20.3402,1591800.0],["1999-02-18",20.5604,20.7128,20.4588,20.4757,2503200.0],["1999-02-19",20.4757,20.9838,20.4249,20.8652,2382900.0],["1999-02-22",20.8652,21.9999,20.5942,21.983,2402100.0],["1999-02-23",21.9322,22.0169,21.4072,21.8814,2766300.0],["1999-02-24",22.1862,22.3556,21.6443,21.9491,2427300.0],["1999-02-25",21.8136,21.8814,21.4919,21.7459,1645800.0],["1999-02-26",21.8136,21.8645,21.1362,21.2717,1336500.0],["1999-03-01",21.3394,21.5427,21.1023,21.5427,1741500.0],["1999-03-02",21.5765,21.8645,21.5257,21.6782,2071800.0],["1999-03-03",21.6782,21.7798,21.2209,21.2717,1651200.0],["1999-03-04",21.2717,21.2717,20.4926,20.5942,3472800.0],["1999-03-05",21.6782,21.6782,21.2717,21.6104,2232900.0],["1999-03-08",21.5427,21.6104,20.933,20.9668,1138500.0],["1999-03-09",20.933,21.2039,20.6789,20.6959,2148600.0],["1999-03-10",20.6755,20.8285,20.5054,20.7945,2965200.0],["1999-03-11",20.8285,21.4916,20.7945,21.4576,2273400.0],["1999-03-12",21.7296,21.9337,21.6786,21.8147,1749300.0],["1999-03-15",21.7466,22.1717,21.7466,22.1547,2282100.0],["1999-03-16",22.4438,22.4778,21.8997,22.1547,2320800.0],["1999-03-17",22.3077,22.3077,21.6956,21.8827,2070300.0],["1999-03-18",21.8997,22.2737,21.8317,22.1037,2241000.0],["1999-03-19",22.2057,22.5118,22.0357,22.3417,1654500.0],["1999-03-22",22.1717,23.2599,22.1377,23.1749,2742900.0],["1999-03-23",22.9198,22.9879,22.5798,22.7668,2246100.0],["1999-03-24",22.7498,22.8858,22.5458,22.6818,1961400.0],["1999-03-25",22.8518,22.9879,22.7498,22.9198,2531700.0],["1999-03-26",22.9198,23.3279,22.7328,23.2939,1797900.0],["1999-03-29",23.2939,23.5319,23.0389,23.2259,1876800.0],["1999-03-30",23.2259,23.4469,22.7838,22.8518,1494600.0],["1999-03-31",22.9028,22.9708,22.6818,22.8008,2735700.0],["1999-04-01",22.9538,23.3279,22.9198,23.2769,2289300.0],["1999-04-05",23.2769,23.651,23.2599,23.634,2724900.0],["1999-04-06",23.634,23.651,23.2089,23.2429,1511100.0],["1999-04-07",23.2089,23.583,23.2089,23.583,1447500.0],["1999-04-08",22.9198,22.9198,22.1037,22.3757,2900700.0],["1999-04-09",22.3417,22.4948,22.1717,22.4948,2882700.0],["1999-04-12",22.8518,23.2259,22.7158,23.1579,2295600.0],["1999-04-13",23.1579,23.4299,23.1409,23.2939,1659600.0],["1999-04-14",23.2939,23.838,23.2939,23.668,1518900.0],["1999-04-15",23.668,24.3141,23.634,24.076,2108400.0],["1999-04-16",24.008,24.5181,23.872,24.4671,1581600.0],["1999-04-19",24.4161,24.7561,24.3141,24.3141,1431300.0],["1999-04-20",24.3821,24.5691,24.042,24.4841,1446000.0],["1999-04-21",24.6201,24.6711,24.076,24.2801,1242300.0],["1999-04-22",24.076,24.2461,23.4299,23.923,1983000.0],["1999-04-23",24.059,24.3481,23.974,24.3141,1585500.0],["1999-04-26",24.1441,24.1951,23.77,23.787,806400.0],["1999-04-27",23.753,23.855,23.3619,23.651,1571100.0],["1999-04-28",23.634,24.3481,23.6,23.6,1517400.0],["1999-04-29",23.94,24.11,23.4979,24.008,2059800.0],["1999-04-30",23.974,24.008,23.668,23.719,1307700.0],["1999-05-03",23.804,24.8582,23.77,24.8582,1737600.0],["1999-05-04",24.8582,25.2322,24.076,24.1101,1632900.0],["1999-05-05",24.11,24.6371,23.906,24.5861,1075200.0],["1999-05-06",24.4501,24.7901,24.4331,24.6541,2181000.0],["1999-05-07",24.6371,25.4703,24.6371,25.4193,1444200.0],["1999-05-10",25.6403,26.5584,25.6063,26.4394,2486100.0],["1999-05-11",26.4564,26.8305,25.8273,26.1844,3060000.0],["1999-05-12",26.1164,26.1164,25.6403,25.7763,4225500.0],["1999-05-13",25.7763,25.8273,25.5383,25.7423,1138500.0],["1999-05-14",25.4363,25.6233,25.0282,25.3683,1750500.0],["1999-05-17",25.2322,25.3342,25.0282,25.0962,1639500.0],["1999-05-18",24.9602,25.5383,24.9602,25.1982,1328700.0],["1999-05-19",25.4363,26.3544,25.4363,26.2524,1427700.0],["1999-05-20",26.1504,26.4564,25.6063,25.8613,2005200.0],["1999-05-21",25.7933,26.1164,25.7423,25.8953,1007700.0],["1999-05-24",25.8443,26.3884,25.7423,26.0314,2106300.0],["1999-05-25",25.9803,26.3884,25.6403,25.6403,1845000.0],["1999-05-26",25.6403,25.6573,24.6371,25.1982,2844600.0],["1999-05-27",25.0962,25.2492,24.7561,24.7731,1838700.0],["1999-05-28",25.2662,25.4363,24.9942,25.3683,2137800.0],["1999-06-01",25.3002,25.5043,25.1132,25.4533,2156700.0],["1999-06-02",25.3853,26.0484,25.3853,25.8443,1825800.0],["1999-06-03",25.9804,26.0484,25.7423,25.8443,1890300.0],["1999-06-04",25.8103,26.1164,25.7423,26.1164,1101300.0],["1999-06-07",26.0824,26.3374,25.9804,26.2864,1334400.0],["1999-06-08",26.2524,26.2694,26.1164,26.2524,1249800.0],["1999-06-09",26.0955,26.249,25.6861,25.8396,1366200.0],["1999-06-10",25.8567,25.8567,25.2427,25.3791,1725600.0],["1999-06-11",25.3109,25.5838,25.2597,25.4644,1460100.0],["1999-06-14",25.5156,26.0614,25.5156,26.0614,1497000.0],["1999-06-15",26.0614,26.4537,26.0614,26.1808,1508400.0],["1999-06-16",26.4366,26.6413,26.3684,26.5901,2139000.0],["1999-06-17",26.5219,26.5219,26.0784,26.1808,2417400.0],["1999-06-18",26.1808,26.249,25.959,26.0614,2774100.0],["1999-06-21",25.9249,26.0614,25.8055,25.8396,1494000.0],["1999-06-22",25.6179,25.635,24.7992,24.9357,2423400.0],["1999-06-23",24.8675,24.9186,24.5605,24.8504,2142000.0],["1999-06-24",24.9016,24.9186,24.0829,24.2364,3091500.0],["1999-06-25",24.2364,24.3217,23.7588,23.8271,1734600.0],["1999-06-28",24.0147,24.424,23.9976,24.2876,2978100.0],["1999-06-29",24.0147,24.117,23.9635,24.1,1437600.0],["1999-06-30",24.0488,24.7651,24.0147,24.2876,2771700.0],["1999-07-01",24.3899,24.4922,24.117,24.2535,1340700.0],["1999-07-02",24.6969,25.2427,24.6628,25.2256,2685000.0],["1999-07-06",25.2256,25.4474,24.8163,24.8334,2257500.0],["1999-07-07",24.8504,25.2086,24.7992,24.9698,1751100.0],["1999-07-08",24.9016,25.345,24.8504,25.1062,1340700.0],["1999-07-09",24.9357,25.0892,24.7822,24.9698,1268700.0],["1999-07-12",24.9016,24.9016,24.3217,24.3558,1736700.0],["1999-07-13",24.2876,24.5263,23.9123,23.9464,1359300.0],["1999-07-14",23.9464,23.9464,23.6053,23.8441,1410600.0],["1999-07-15",24.0829,24.6628,24.0829,24.5434,2438700.0],["1999-07-16",24.6969,25.345,24.6798,25.345,1707300.0],["1999-07-19",25.2939,25.5838,24.8333,24.8504,1962900.0],["1999-07-20",24.9016,25.1574,24.714,24.7651,1239900.0],["1999-07-21",24.731,24.9698,24.4411,24.4411,1804200.0],["1999-07-22",24.5605,24.7481,24.2364,24.3899,1039500.0],["1999-07-23",24.3899,24.5263,23.7588,23.8782,722100.0],["1999-07-26",23.8441,24.3387,23.81,24.3046,1195500.0],["1999-07-27",24.3558,24.7651,23.9806,24.0658,1862400.0],["1999-07-28",24.0147,24.1682,23.6565,23.7759,1123500.0],["1999-07-29",23.7077,24.2876,23.7077,24.0829,2391300.0],["1999-07-30",24.0999,24.3899,23.9123,24.0658,1495800.0],["1999-08-02",24.0658,24.4581,24.0317,24.424,1879800.0],["1999-08-03",23.6736,23.7418,22.1726,22.8208,7170600.0],["1999-08-04",23.0595,23.2983,22.1385,22.582,3233700.0],["1999-08-05",22.7184,23.3324,22.7184,23.1278,4074900.0],["1999-08-06",23.0595,23.196,22.9743,23.1448,1956000.0],["1999-08-09",23.1278,23.2983,22.7355,22.7525,1773300.0],["1999-08-10",22.7525,22.8549,22.3602,22.6502,1759200.0],["1999-08-11",22.6502,22.9572,22.4626,22.5649,1854000.0],["1999-08-12",22.6331,23.2642,22.599,23.1278,2053500.0],["1999-08-13",23.6394,24.0488,23.5883,24.0147,1687800.0],["1999-08-16",23.9464,24.1511,23.6394,24.0658,1247400.0],["1999-08-17",24.2876,24.4411,24.1511,24.2193,2579100.0],["1999-08-18",24.2876,24.2876,23.81,23.8271,2155800.0],["1999-08-19",23.8271,24.1511,23.3324,23.9806,1823100.0],["1999-08-20",24.117,24.6798,23.9806,24.5946,1653000.0],["1999-08-23",24.424,25.1574,24.424,25.1233,1837200.0],["1999-08-24",24.9698,25.2086,24.8504,25.1233,2067300.0],["1999-08-25",25.1233,25.328,25.038,25.2597,1984800.0],["1999-08-26",25.2427,25.3791,24.9698,25.0721,1710600.0],["1999-08-27",25.0039,25.3109,24.9357,25.2086,1536600.0],["1999-08-30",24.9016,24.9016,24.5946,24.5946,1558800.0],["1999-08-31",24.5946,24.9698,24.5093,24.5093,2236800.0],["1999-09-01",24.5263,24.9527,24.5263,24.9527,954600.0],["1999-09-02",24.9186,24.9357,24.2876,24.731,2139600.0],["1999-09-03",24.8333,25.7544,24.8163,25.6009,1505100.0],["1999-09-07",25.5326,25.6861,25.3621,25.4985,1589400.0],["1999-09-08",25.4951,25.8373,25.2898,25.4951,2065800.0],["1999-09-09",25.324,25.3924,24.8107,25.0331,2268300.0],["1999-09-10",25.0331,25.3411,24.9476,25.1529,2009400.0],["1999-09-13",25.0844,25.0844,24.4856,24.4856,1843500.0],["1999-09-14",24.5369,24.5369,23.8867,23.9209,2504700.0],["1999-09-15",23.8182,24.4,23.6129,23.9038,3110700.0],["1999-09-16",23.9209,24.3316,23.9038,24.1434,1264500.0],["1999-09-17",24.1434,24.9476,24.1434,24.5027,2326200.0],["1999-09-20",24.4342,24.708,24.4,24.5882,1121700.0],["1999-09-21",24.5198,24.9476,24.3316,24.6053,1765500.0],["1999-09-22",24.6738,24.9818,24.5369,24.5711,1757100.0],["1999-09-23",24.6225,25.17,24.6225,25.016,3511500.0],["1999-09-24",24.9818,25.1016,24.246,24.6738,3584400.0],["1999-09-27",24.6738,24.7251,24.1605,24.1605,1978500.0],["1999-09-28",23.8867,23.8867,23.3734,23.6814,4980000.0],["1999-09-29",23.6129,23.8867,23.5958,23.8182,1937400.0],["1999-09-30",23.7498,23.784,20.3961,21.2858,13987200.0],["1999-10-01",21.0805,21.8334,20.9094,21.7478,10373100.0],["1999-10-04",21.0805,21.2859,20.6527,20.6699,4807500.0],["1999-10-05",20.6699,21.149,20.2592,20.687,8144700.0],["1999-10-06",20.7212,20.9094,19.8657,19.917,6663000.0],["1999-10-07",19.9854,19.9854,19.5405,19.8314,4259700.0],["1999-10-08",19.763,19.8657,19.3694,19.5234,3423600.0],["1999-10-11",19.5234,19.5234,18.993,19.2154,2773800.0],["1999-10-12",19.1983,19.1983,18.8048,19.0614,5119800.0],["1999-10-13",18.9246,19.301,18.7877,19.0101,3570600.0],["1999-10-14",19.0101,19.5577,18.839,19.3181,3248100.0],["1999-10-15",18.8903,18.9074,18.4112,18.5994,2389800.0],["1999-10-18",18.4797,18.9246,18.377,18.7192,2538900.0],["1999-10-19",18.7877,18.8219,18.0006,18.0177,2600700.0],["1999-10-20",18.0177,18.1888,17.8466,17.915,1472700.0],["1999-10-21",17.9664,18.069,17.4873,17.761,1677900.0],["1999-10-22",17.8295,18.1032,17.8295,17.8637,3354000.0],["1999-10-25",17.9321,18.0177,17.6926,17.7268,1917300.0],["1999-10-26",17.7268,17.915,17.3675,17.5557,1871700.0],["1999-10-27",17.5899,18.4455,17.5899,18.3428,4377300.0],["1999-10-28",19.301,20.0025,19.0272,19.9683,3798000.0],["1999-10-29",20.2592,20.6699,20.1908,20.4645,4003800.0],["1999-11-01",20.4645,20.4988,19.9854,20.0881,2432700.0],["1999-11-02",22.0045,22.2269,21.457,21.5254,5144400.0],["1999-11-03",21.6281,21.9018,21.4912,21.5425,3262500.0],["1999-11-04",21.5767,21.9874,21.5596,21.9018,3629100.0],["1999-11-05",22.1756,22.86,22.1585,22.6205,3096000.0],["1999-11-08",22.5863,22.9969,22.5692,22.7745,2204400.0],["1999-11-09",22.9285,23.0996,22.3125,22.6547,2046000.0],["1999-11-10",22.7232,22.7232,22.1756,22.2954,1656000.0],["1999-11-11",22.5863,22.6718,22.0387,22.0387,1815000.0],["1999-11-12",22.2783,23.1338,22.244,22.8258,2198100.0],["1999-11-15",22.7916,23.0654,22.7916,22.9798,1406100.0],["1999-11-16",23.1338,23.5787,23.1338,23.5787,2094900.0],["1999-11-17",23.5445,23.8867,23.4076,23.6814,3233100.0],["1999-11-18",23.6814,23.6985,23.2194,23.476,2617800.0],["1999-11-19",23.3391,23.3905,22.9285,22.9285,2241000.0],["1999-11-22",22.9285,23.4076,22.9114,23.2707,3735300.0],["1999-11-23",23.2023,23.2194,22.2269,22.2269,2198400.0],["1999-11-24",22.2098,22.4323,22.1072,22.1072,3654300.0],["1999-11-26",22.1072,22.1243,21.6281,21.7478,1428900.0],["1999-11-29",21.8163,21.9532,21.3714,21.9361,2203200.0],["1999-11-30",21.8676,22.7232,21.765,22.5178,2822100.0],["1999-12-01",22.3125,22.3296,22.1414,22.1414,2340600.0],["1999-12-02",22.2098,22.3125,21.9018,22.0045,2216400.0],["1999-12-03",22.1072,22.8344,22.0387,22.6889,2756400.0],["1999-12-06",22.6205,22.7232,22.1756,22.2783,1386600.0],["1999-12-07",22.2954,22.2954,21.6623,21.6623,2631300.0],["1999-12-08",21.8334,22.1072,21.4227,21.4227,2781300.0],["1999-12-09",21.4227,21.9361,21.4227,21.9018,1905900.0],["1999-12-10",22.1072,22.4494,21.765,21.765,1944000.0],["1999-12-13",21.7307,21.9703,21.5425,21.6794,1862100.0],["1999-12-14",21.6452,21.7992,21.4398,21.5425,2010900.0],["1999-12-15",21.5083,21.7992,21.4398,21.6281,1731600.0],["1999-12-16",21.5596,21.5596,21.2003,21.303,1696500.0],["1999-12-17",21.0805,21.149,20.8067,20.8067,3404100.0],["1999-12-20",20.7725,20.8067,20.4474,20.6356,1771500.0],["1999-12-21",20.5978,20.6494,20.2714,20.2714,1571100.0],["1999-12-22",20.2714,21.3709,20.2714,21.0789,1736700.0],["1999-12-23",21.4396,21.7317,21.1819,21.5771,1445700.0],["1999-12-27",21.5599,21.7488,20.7696,20.8383,1185300.0],["1999-12-28",20.8383,21.096,20.7868,20.8383,1385700.0],["1999-12-29",20.8727,21.7832,20.804,21.6114,997500.0],["1999-12-30",21.7488,22.0924,21.6801,21.9722,1046400.0],["1999-12-31",21.9206,22.1955,21.8691,22.144,535500.0],["2000-01-03",22.0752,22.1268,21.3881,21.5599,2089500.0],["2000-01-04",20.8555,21.5427,20.5807,21.474,2073000.0],["2000-01-05",21.4225,21.8863,21.3881,21.3881,1556700.0],["2000-01-06",21.3881,23.0201,21.3881,22.4188,2016900.0],["2000-01-07",23.0888,23.4668,22.7968,23.398,1743300.0],["2000-01-10",23.3465,23.5355,23.1919,23.2606,2408400.0],["2000-01-11",23.0888,23.0888,22.625,22.6593,1678500.0],["2000-01-12",22.5734,22.6937,22.5047,22.6937,1857900.0],["2000-01-13",22.5391,23.3293,22.4704,23.1232,1845300.0],["2000-01-14",22.7109,22.9342,22.0237,22.1612,1855800.0],["2000-01-18",21.6458,22.0581,21.4396,21.7145,1778400.0],["2000-01-19",21.7832,22.0581,21.1132,21.285,2131500.0],["2000-01-20",21.3365,21.474,20.7868,20.8727,1741500.0],["2000-01-21",20.9242,20.9242,20.1168,20.4948,2500200.0],["2000-01-24",20.4776,20.4776,19.7217,19.7732,1619400.0],["2000-01-25",19.9966,20.0653,19.5843,19.653,1553700.0],["2000-01-26",20.134,20.3402,19.7561,19.9966,2623200.0],["2000-01-27",20.0653,20.2714,19.653,19.9107,1484400.0],["2000-01-28",19.7904,20.1684,19.7561,19.945,2543700.0],["2000-01-31",19.7904,19.9279,19.3266,19.7217,1296000.0],["2000-02-01",19.7904,20.0309,19.7389,19.7561,1221000.0],["2000-02-02",20.0653,20.4089,19.9622,20.2714,3341700.0],["2000-02-03",20.3402,20.7696,20.0996,20.5635,3161400.0],["2000-02-04",20.7696,20.9071,20.6837,20.8555,2310000.0],["2000-02-07",20.9586,20.993,20.6322,20.9586,2143200.0],["2000-02-08",20.2714,20.8212,19.9622,20.5463,3466800.0],["2000-02-09",20.8899,21.3022,20.512,21.1648,5363100.0],["2000-02-10",21.4396,21.7832,21.3881,21.6801,3891000.0],["2000-02-11",21.9206,22.0924,21.8519,21.955,3099600.0],["2000-02-14",22.0237,22.0237,21.7832,21.9722,1349700.0],["2000-02-15",21.9894,22.0065,21.5771,21.8004,3453000.0],["2000-02-16",21.7488,21.9722,21.6458,21.6629,3711900.0],["2000-02-17",21.7488,21.955,21.6114,21.8519,2412300.0],["2000-02-18",21.4396,21.7145,21.1304,21.1648,2943600.0],["2000-02-22",21.1648,21.3022,20.6837,20.8383,2627400.0],["2000-02-23",20.7525,21.0273,20.4432,20.615,3460800.0],["2000-02-24",20.615,20.615,20.0653,20.0653,2919300.0],["2000-02-25",20.134,20.4776,19.7217,19.7904,2472600.0],["2000-02-28",19.7904,20.3402,19.7904,20.3058,3040800.0],["2000-02-29",20.134,20.5807,20.0996,20.2886,2886000.0],["2000-03-01",20.3573,20.5291,19.7561,19.9278,6094200.0],["2000-03-02",19.8591,19.8763,19.1376,19.2579,2789100.0],["2000-03-03",19.3266,19.8076,19.3266,19.5843,2567100.0],["2000-03-06",19.5155,19.5327,18.7253,18.8799,1968600.0],["2000-03-07",18.4161,18.4161,17.7117,18.021,3059100.0],["2000-03-08",17.9351,18.2099,17.6946,17.7805,2284500.0],["2000-03-09",17.7798,17.8143,17.4863,17.6762,2696400.0],["2000-03-10",17.7452,17.8488,17.4691,17.6071,2055600.0],["2000-03-13",17.5726,17.5726,16.8649,16.8994,2540400.0],["2000-03-14",16.9685,17.4691,16.9167,16.9512,2429700.0],["2000-03-15",16.9685,18.1595,16.9685,17.9696,3482100.0],["2000-03-16",17.9696,18.5048,17.8661,18.2286,5715600.0],["2000-03-17",17.8143,18.0042,16.7786,17.4173,7118400.0],["2000-03-20",17.3655,18.0732,17.3655,17.9524,3829500.0],["2000-03-21",17.9869,19.3851,17.9869,19.3851,4385100.0],["2000-03-22",19.2988,20.1274,19.0917,19.7304,3951900.0],["2000-03-23",19.7476,20.8006,19.6095,20.1964,2940300.0],["2000-03-24",20.2655,21.2667,20.1619,21.0595,2950500.0],["2000-03-27",21.0595,21.2667,20.7143,20.9042,2939100.0],["2000-03-28",20.7143,20.7833,20.1101,20.1101,3882000.0],["2000-03-29",20.1101,20.7488,20.0583,20.4726,2711700.0],["2000-03-30",20.5417,21.8191,20.4036,21.5256,2853300.0],["2000-03-31",21.2667,21.9226,20.9214,20.9214,2644500.0],["2000-04-03",21.1286,22.2679,21.1286,22.0952,1917300.0],["2000-04-04",22.0952,22.0952,20.9905,21.5429,3024300.0],["2000-04-05",21.5429,22.078,21.5256,21.8708,2100000.0],["2000-04-06",21.819,22.4405,21.6464,22.0435,2245500.0],["2000-04-07",21.9744,22.2333,21.2667,21.3185,1594200.0],["2000-04-10",21.3702,22.6822,21.353,22.3197,2366400.0],["2000-04-11",22.9238,24.0113,22.803,23.3381,3510900.0],["2000-04-12",23.2,23.8905,23.0964,23.4071,1967400.0],["2000-04-13",23.4072,23.6833,23.0792,23.4244,2382600.0],["2000-04-14",23.2863,23.2863,22.078,22.2851,2448600.0],["2000-04-17",22.3542,22.7685,22.0262,22.3542,2503200.0],["2000-04-18",22.3542,22.5786,22.0952,22.4577,1681200.0],["2000-04-19",21.8191,22.3024,21.4738,21.9572,1938300.0],["2000-04-20",21.75,23.0274,21.75,22.7512,2232000.0],["2000-04-24",22.7167,23.131,22.4405,23.131,2173500.0],["2000-04-25",23.0274,23.0446,22.3714,22.6304,1643400.0],["2000-04-26",22.6476,22.7857,22.1643,22.4923,1434000.0],["2000-04-27",22.4232,22.5268,21.681,21.9572,1970100.0],["2000-04-28",21.5429,22.0262,21.1631,22.0262,2165700.0],["2000-05-01",21.9571,21.9571,21.6292,21.8018,2261100.0],["2000-05-02",21.4048,21.422,20.6798,20.7143,4949700.0],["2000-05-03",20.4381,21.1286,20.2655,20.4726,3910500.0],["2000-05-04",20.9905,21.422,20.7833,21.1976,2892600.0],["2000-05-05",21.1631,21.4048,20.8696,20.9732,2553000.0],["2000-05-08",21.0423,21.9054,21.0423,21.7673,2167800.0],["2000-05-09",21.6119,22.0952,21.4048,21.4738,2468700.0],["2000-05-10",21.4738,21.4738,20.8524,20.9905,1824600.0],["2000-05-11",21.1286,21.6464,21.0595,21.1286,2676900.0],["2000-05-12",21.4738,22.147,21.3702,21.8104,1813200.0],["2000-05-15",21.681,23.2,21.681,22.6821,3345300.0],["2000-05-16",23.2,23.7524,23.131,23.2345,2522100.0],["2000-05-17",23.2,23.4762,22.9238,23.1655,2050800.0],["2000-05-18",23.2,23.9077,23.2,23.8905,1863000.0],["2000-05-19",23.9595,24.253,23.6143,23.925,2181300.0],["2000-05-22",23.994,24.7881,23.8732,24.5637,2984700.0],["2000-05-23",24.5637,24.8399,23.9941,24.8399,2666700.0],["2000-05-24",24.8226,25.0988,24.4774,24.7536,2984100.0],["2000-05-25",24.7536,24.8399,24.3393,24.65,2003400.0],["2000-05-26",24.3393,24.5464,24.0804,24.2357,1178100.0],["2000-05-30",24.0286,24.4946,23.6833,24.4946,1545600.0],["2000-05-31",24.4256,24.8399,24.322,24.5292,1638000.0],["2000-06-01",24.3393,24.3566,23.925,24.1494,2561700.0],["2000-06-02",24.6845,24.9262,24.5464,24.6845,2250600.0],["2000-06-05",24.8571,24.9089,24.253,24.2702,1951800.0],["2000-06-06",24.0976,24.1149,23.131,23.3381,2046600.0],["2000-06-07",23.6143,24.1321,23.5107,23.8214,1828800.0],["2000-06-08",24.0113,24.2019,23.6995,24.046,1656900.0],["2000-06-09",24.1153,24.7909,24.1153,24.531,1606800.0],["2000-06-12",24.5657,25.3279,24.5657,25.1547,2408700.0],["2000-06-13",25.4319,26.4367,25.1027,26.0729,3112200.0],["2000-06-14",26.0382,26.2635,25.7957,26.0209,3586500.0],["2000-06-15",26.0036,26.2288,25.6918,26.1249,2341500.0],["2000-06-16",25.9516,26.3847,25.5012,25.5012,3629100.0],["2000-06-19",25.5012,26.6446,25.5012,26.4713,2586900.0],["2000-06-20",26.4887,27.095,26.454,26.5753,3333600.0],["2000-06-21",26.0556,26.1595,25.865,25.9343,2423400.0],["2000-06-22",25.813,26.1249,25.5358,25.8996,2506800.0],["2000-06-23",25.7784,26.4367,25.7784,25.917,3650700.0],["2000-06-26",25.9863,26.2461,25.8477,25.9689,1855800.0],["2000-06-27",25.9689,26.1075,25.865,26.0729,2062200.0],["2000-06-28",26.2288,26.7139,26.1595,26.6662,2744100.0],["2000-06-29",26.5753,27.5801,26.5753,27.0604,2877600.0],["2000-06-30",26.8178,26.9737,25.9126,25.917,4329000.0],["2000-07-03",26.0556,26.2981,25.6744,26.2981,1018200.0],["2000-07-05",26.2981,26.8005,26.1941,26.3327,2010900.0],["2000-07-06",26.3501,27.199,26.1768,26.9218,2110500.0],["2000-07-07",26.9911,27.7706,26.9911,27.6321,2597100.0],["2000-07-10",27.1643,27.7014,27.1643,27.7014,3552600.0],["2000-07-11",27.7187,28.1171,27.5801,27.6667,3273300.0],["2000-07-12",27.8573,28.5676,27.814,28.5156,3060600.0],["2000-07-13",28.273,28.3423,27.8746,28.0132,2595600.0],["2000-07-14",27.9439,27.9439,27.6494,27.6494,3087900.0],["2000-07-17",27.6147,28.1691,27.4415,28.1258,2306100.0],["2000-07-18",27.3722,27.4415,26.8178,27.1816,4010700.0],["2000-07-19",27.2336,27.3375,26.8525,26.8698,1458300.0],["2000-07-20",26.8698,27.3549,26.8525,27.2509,1325400.0],["2000-07-21",27.2509,27.2856,26.8871,26.9044,1117200.0],["2000-07-24",26.8871,26.8871,26.4887,26.6446,1274400.0],["2000-07-25",26.6099,26.9911,26.4887,26.8698,1532700.0],["2000-07-26",26.8871,27.173,26.8178,27.1643,3368400.0],["2000-07-27",27.5801,27.9266,27.3202,27.7187,2474400.0],["2000-07-28",27.684,27.684,27.095,27.2336,1552800.0],["2000-07-31",27.6494,27.84,27.5454,27.684,2063700.0],["2000-08-01",27.4069,28.0825,27.4069,28.0652,1478100.0],["2000-08-02",26.4713,27.147,26.4713,26.7658,4922400.0],["2000-08-03",26.6099,27.147,26.3327,26.9564,4035000.0],["2000-08-04",26.9737,28.1345,26.9218,27.8053,4168200.0],["2000-08-07",27.8053,28.3423,27.7533,28.325,2893800.0],["2000-08-08",28.2557,28.7581,27.8746,28.6195,2121600.0],["2000-08-09",28.4116,28.4116,27.8746,28.1691,1588200.0],["2000-08-10",28.4809,28.6888,28.2038,28.2211,1305000.0],["2000-08-11",28.2904,29.3645,28.2904,29.1566,1322400.0],["2000-08-14",29.1046,29.2259,28.8274,28.8274,2560800.0],["2000-08-15",28.8274,29.0873,28.5502,28.5502,2048400.0],["2000-08-16",28.8967,29.0873,28.4983,28.4983,2241900.0],["2000-08-17",28.4463,29.0007,28.2731,28.2731,1538100.0],["2000-08-18",28.273,28.3423,28.0478,28.0478,1672500.0],["2000-08-21",28.0478,28.0652,27.6494,27.9266,1469700.0],["2000-08-22",27.9266,28.325,27.788,28.0825,1738200.0],["2000-08-23",28.2557,28.4809,27.2682,27.3375,2047200.0],["2000-08-24",26.8178,27.2683,26.8178,26.9737,1637400.0],["2000-08-25",27.1643,27.1643,26.9044,26.9911,925200.0],["2000-08-28",26.9911,27.6667,26.9911,27.4761,1948200.0],["2000-08-29",27.4068,27.4415,27.1123,27.2683,2214000.0],["2000-08-30",27.1643,27.4068,27.095,27.1816,1408800.0],["2000-08-31",27.1643,27.199,26.9564,26.9607,2301600.0],["2000-09-01",26.9737,26.9737,25.8303,26.0902,2033100.0],["2000-09-05",26.0902,26.5753,26.0729,26.3587,2019000.0],["2000-09-06",26.402,26.6099,26.3154,26.3674,1425300.0],["2000-09-07",26.402,26.454,25.6398,25.6398,2042400.0],["2000-09-08",25.1698,25.3088,24.7526,25.0133,3261900.0],["2000-09-11",24.9959,25.7434,24.9959,25.5696,2243100.0],["2000-09-12",25.726,25.8998,25.2393,25.2393,2176200.0],["2000-09-13",25.3088,25.4131,25.1698,25.361,2705400.0],["2000-09-14",25.5174,26.1432,25.4826,25.9346,2061300.0],["2000-09-15",25.9346,25.9346,25.3088,25.3088,3795000.0],["2000-09-18",25.3088,25.3436,24.2833,24.5092,2472300.0],["2000-09-19",24.4745,24.8569,24.4049,24.6657,3059100.0],["2000-09-20",24.683,24.7178,24.1616,24.4745,2820300.0],["2000-09-21",24.9612,25.2741,24.544,24.7526,2266800.0],["2000-09-22",25.1002,25.9172,25.0307,25.8129,2518800.0],["2000-09-25",26.1432,26.3379,25.7955,26.1849,3018300.0],["2000-09-26",26.9775,26.9775,26.1098,26.6299,3801000.0],["2000-09-27",26.6994,28.9244,26.6299,28.4655,3861900.0],["2000-09-28",28.6463,28.8548,28.1595,28.8548,3472200.0],["2000-09-29",28.6462,29.4806,28.6462,29.0356,3167400.0],["2000-10-02",29.0356,30.4651,28.9383,30.2482,3239400.0],["2000-10-03",30.1759,30.1759,29.514,29.7587,2183400.0],["2000-10-04",30.315,30.5875,29.7865,29.9812,2760000.0],["2000-10-05",29.9673,31.2828,29.9673,31.2689,2295000.0],["2000-10-06",31.9141,32.1644,30.5792,30.5792,3176100.0],["2000-10-09",30.5792,30.7989,30.3233,30.3873,1554000.0],["2000-10-10",30.3873,31.344,30.2176,30.7321,2466600.0],["2000-10-11",30.454,31.2049,30.3483,31.1632,2345400.0],["2000-10-12",31.1493,31.2188,30.4957,30.8044,3466500.0],["2000-10-13",30.8044,31.3579,30.7599,31.3579,1991100.0],["2000-10-16",31.1493,32.2201,31.0464,32.0532,2661300.0],["2000-10-17",32.056,32.3313,31.1076,32.0393,2298900.0],["2000-10-18",31.8446,32.259,31.5665,31.9586,1923000.0],["2000-10-19",31.2884,31.9364,31.2884,31.5665,1731900.0],["2000-10-20",31.5665,32.0115,31.3857,31.6777,1856100.0],["2000-10-23",31.6777,31.6777,30.4206,30.5291,1578000.0],["2000-10-24",30.5374,31.5109,30.4985,30.9129,2218500.0],["2000-10-25",30.1064,30.6209,30.1036,30.454,1826700.0],["2000-10-26",30.5931,31.5804,30.4818,31.0102,2703900.0],["2000-10-27",31.0102,32.1088,31.0102,31.8891,1901100.0],["2000-10-30",31.8891,33.0544,31.8307,32.971,4108200.0],["2000-10-31",32.971,34.2086,32.971,33.9166,4608000.0],["2000-11-01",33.3743,33.3743,32.5399,33.3743,2669100.0],["2000-11-02",33.3743,33.3743,31.9837,32.1033,2348700.0],["2000-11-03",32.1227,33.0405,32.0254,32.2868,2673600.0],["2000-11-06",32.348,33.3047,32.348,33.0878,3915900.0],["2000-11-07",32.4008,33.9472,32.373,33.3465,2344800.0],["2000-11-08",33.2908,35.3211,33.0266,34.7704,2873700.0],["2000-11-09",34.3477,35.5158,33.4855,34.2642,2901900.0],["2000-11-10",33.9305,36.4336,33.9305,35.9163,3073200.0],["2000-11-13",35.9163,37.3124,35.1848,35.5992,4513800.0],["2000-11-14",35.5297,35.5853,34.5952,35.2516,3397500.0],["2000-11-15",35.2543,36.1276,34.7482,35.3684,2813400.0],["2000-11-16",35.4379,36.5031,35.3211,36.5031,2128200.0],["2000-11-17",36.1554,36.8507,35.2377,35.6743,1873200.0],["2000-11-20",34.4867,35.4602,33.7636,35.0624,2947800.0],["2000-11-21",34.7649,35.0013,34.2086,34.4673,1749300.0],["2000-11-22",34.6953,34.6953,33.4855,34.2559,1584900.0],["2000-11-24",33.9305,34.6536,33.5829,34.2921,1233600.0],["2000-11-27",34.6258,34.6258,33.2908,33.6524,2478900.0],["2000-11-28",33.6552,34.3894,33.5829,33.5829,2392500.0],["2000-11-29",33.5689,34.9262,33.5689,34.7621,1612500.0],["2000-11-30",35.3211,37.2262,35.2516,36.6422,3777600.0],["2000-12-01",36.8508,37.1567,35.3072,35.5742,2716800.0],["2000-12-04",35.3211,36.5726,35.0986,35.5575,1652100.0],["2000-12-05",35.5992,36.6449,35.5992,36.2528,1944300.0],["2000-12-06",35.7383,36.6144,35.7383,36.2222,1736400.0],["2000-12-07",35.9608,36.4197,34.9734,35.7271,1667700.0],["2000-12-08",35.7522,36.6839,35.488,35.9469,1776300.0],["2000-12-11",35.8773,36.9203,35.7383,35.7383,1440300.0],["2000-12-12",35.488,35.7911,34.6536,35.3573,2199900.0],["2000-12-13",35.4268,36.0804,34.1113,34.3532,2441100.0],["2000-12-14",34.3616,34.4172,32.5677,34.128,2766600.0],["2000-12-15",33.0155,33.9583,33.0155,33.1935,4021800.0],["2000-12-18",32.971,34.0696,32.818,33.8693,3527400.0],["2000-12-19",33.9305,33.9583,32.6233,33.5133,2244600.0],["2000-12-20",33.4436,35.7886,33.1815,35.5906,3470100.0],["2000-12-21",35.3425,35.8304,34.8406,35.4429,2205000.0],["2000-12-22",35.4429,36.9458,35.4401,36.653,2330100.0],["2000-12-26",36.3881,36.9876,36.2543,36.614,1066200.0],["2000-12-27",36.2487,37.5035,35.9699,37.0016,1582800.0],["2000-12-28",36.7227,37.6429,36.4718,37.6429,2503500.0],["2000-12-29",37.6429,38.1308,36.89,36.89,1589700.0],["2001-01-02",37.1689,37.6289,35.6492,35.8054,1867800.0],["2001-01-03",35.7189,36.4885,35.4819,35.8304,2882400.0],["2001-01-04",35.4122,35.4122,31.5085,31.7873,5146800.0],["2001-01-05",32.0383,33.4882,31.4388,32.0661,4346400.0],["2001-01-08",32.7633,33.5161,32.1972,33.1676,1925100.0],["2001-01-09",33.1815,33.544,33.07,33.4046,2666400.0],["2001-01-10",33.4046,34.3666,33.4046,34.2271,3167100.0],["2001-01-11",34.0877,34.1993,31.9965,32.4538,1848900.0],["2001-01-12",32.4426,32.4426,31.1739,32.1219,2668500.0],["2001-01-16",31.7873,32.7354,31.6618,32.1359,3623700.0],["2001-01-17",32.1359,32.1359,31.7176,31.8264,2775000.0],["2001-01-18",31.8264,32.1944,31.7455,31.8626,2470200.0],["2001-01-19",31.8654,32.0662,30.0446,30.5326,4893900.0],["2001-01-22",30.6023,32.5541,30.6023,31.9491,2476200.0],["2001-01-23",32.0188,33.3321,32.0188,32.7075,2562000.0],["2001-01-24",32.0662,33.8507,32.0662,33.5942,3143100.0],["2001-01-25",32.8469,33.6416,32.5876,33.1146,2227800.0],["2001-01-26",33.1146,34.1435,33.1146,33.8089,2338200.0],["2001-01-29",34.2968,34.3666,32.4844,32.4844,1943100.0],["2001-01-30",32.0662,32.0662,31.2297,31.8124,2455200.0],["2001-01-31",31.8152,31.8152,30.4322,30.9926,3431400.0],["2001-02-01",30.9926,32.1219,30.9229,31.7873,3767700.0],["2001-02-02",32.596,33.2373,32.596,33.0421,3513000.0],["2001-02-05",33.5301,34.3666,33.3349,33.8814,2265900.0],["2001-02-06",33.7392,33.7392,32.713,32.7577,1595700.0],["2001-02-07",33.3209,34.1909,33.293,33.4046,2404200.0],["2001-02-08",33.4046,34.1296,32.9306,33.7085,2685900.0],["2001-02-09",33.7392,33.7392,29.2778,30.8811,12273900.0],["2001-02-12",32.0662,32.0662,31.1042,31.5643,6195300.0],["2001-02-13",31.6479,31.712,31.146,31.383,3161400.0],["2001-02-14",31.2715,31.5364,29.8773,30.1143,3594600.0],["2001-02-15",30.3234,30.3513,29.7936,30.1812,3581400.0],["2001-02-16",30.1812,30.566,30.131,30.29,1983900.0],["2001-02-20",30.3039,30.5326,29.3475,29.6403,3260700.0],["2001-02-21",29.6403,29.8215,29.1384,29.4367,2320200.0],["2001-02-22",29.6403,29.7239,29.1384,29.5566,3613200.0],["2001-02-23",29.7658,29.9191,28.1625,28.4971,3132000.0],["2001-02-26",28.5807,29.763,28.5807,29.5845,2605500.0],["2001-02-27",29.5845,31.2297,29.5845,30.9118,3381300.0],["2001-02-28",31.146,31.146,30.4071,30.58,2482500.0],["2001-03-01",30.3931,31.1599,29.6961,30.658,2941200.0],["2001-03-02",30.3234,32.3171,30.3234,31.3468,2619000.0],["2001-03-05",30.9508,30.9508,30.3625,30.7612,3251100.0],["2001-03-06",30.764,31.0902,30.4879,30.7835,1387200.0],["2001-03-07",30.6023,30.9508,30.5409,30.6775,2210700.0],["2001-03-08",30.6803,31.5085,30.6776,31.3551,1926600.0],["2001-03-09",31.4027,31.5844,31.2209,31.3188,2375700.0],["2001-03-12",31.2628,31.5201,30.9273,30.9944,2574600.0],["2001-03-13",30.9525,31.0671,30.0744,30.9832,3786000.0],["2001-03-14",30.4799,30.7567,30.1723,30.382,2521500.0],["2001-03-15",30.5498,31.0951,30.5218,31.0531,1963200.0],["2001-03-16",30.4799,31.1566,29.462,29.8591,2951700.0],["2001-03-19",30.0045,30.5106,29.3697,30.41,2903700.0],["2001-03-20",30.3401,30.5722,29.5012,29.5012,1840500.0],["2001-03-21",29.2355,29.9905,28.9139,28.9615,3559200.0],["2001-03-22",28.9699,28.9699,27.7675,28.0723,5309700.0],["2001-03-23",28.2428,29.3614,28.1086,28.8049,2343000.0],["2001-03-26",29.0118,29.8507,29.0118,29.3697,1745400.0],["2001-03-27",29.1516,29.5851,29.1516,29.3054,2382900.0],["2001-03-28",28.9978,29.0677,27.8234,28.0471,4301700.0],["2001-03-29",28.2708,29.6718,28.1422,29.4592,3287400.0],["2001-03-30",29.9206,30.5694,29.6326,30.0213,2833800.0],["2001-04-02",29.9905,30.849,29.7249,29.8004,3123000.0],["2001-04-03",29.5291,29.778,29.2355,29.311,2250000.0],["2001-04-04",29.1377,29.6913,28.872,29.3893,2401800.0],["2001-04-05",29.641,29.915,29.0118,29.7808,3089400.0],["2001-04-06",29.5012,29.9765,28.7741,29.1712,1735200.0],["2001-04-09",29.0314,29.1768,28.6455,29.0538,1907700.0],["2001-04-10",28.0471,28.6623,27.8374,28.5225,5471700.0],["2001-04-11",28.5224,28.5224,27.9576,28.2009,3583500.0],["2001-04-12",28.103,28.8021,28.0051,28.3323,2925300.0],["2001-04-16",28.2428,28.5225,27.8793,27.9632,2707200.0],["2001-04-17",28.089,28.2121,27.622,28.0051,4218000.0],["2001-04-18",28.103,28.3743,27.9213,28.1394,4104300.0],["2001-04-19",28.1589,28.3686,28.0471,28.2009,3007500.0],["2001-04-20",28.1729,28.3547,28.0331,28.2149,3227700.0],["2001-04-23",28.3547,28.6063,28.089,28.131,1476000.0],["2001-04-24",28.131,28.2288,27.32,27.3536,3270900.0],["2001-04-25",27.5438,28.1813,27.2641,27.8318,5102100.0],["2001-04-26",28.2428,29.2215,27.7115,28.7322,3102600.0],["2001-04-27",29.5012,29.9262,29.3613,29.9206,3396900.0],["2001-04-30",29.7808,30.1695,29.7361,29.8367,2581200.0],["2001-05-01",29.641,30.5498,29.5459,30.396,2096100.0],["2001-05-02",27.1243,27.1942,25.5863,25.9638,21155700.0],["2001-05-03",25.4605,25.7457,24.8341,25.1109,11997600.0],["2001-05-04",25.1641,25.4465,24.6524,25.0271,9839400.0],["2001-05-07",24.9851,25.2508,24.5405,24.5629,4136100.0],["2001-05-08",24.8872,25.0271,24.6496,24.8872,4443000.0],["2001-05-09",24.8872,25.7261,24.8761,25.7261,5984400.0],["2001-05-10",25.7261,25.8296,25.1948,25.3319,4873500.0],["2001-05-11",25.3319,26.1176,25.3319,26.0058,4610700.0],["2001-05-14",26.0757,26.2295,25.5584,25.947,2904900.0],["2001-05-15",25.947,26.2882,25.6842,26.1036,2882400.0],["2001-05-16",26.0337,27.0124,26.0337,26.8866,3137700.0],["2001-05-17",26.4951,26.5371,26.0253,26.2826,6776400.0],["2001-05-18",26.2826,26.3973,26.1316,26.2043,2997600.0],["2001-05-21",26.2714,26.744,26.2295,26.5343,2806500.0],["2001-05-22",26.5343,26.9286,26.1456,26.4252,1710300.0],["2001-05-23",26.5231,26.5231,26.0617,26.1456,2050200.0],["2001-05-24",26.0058,26.4196,26.0058,26.2742,2928600.0],["2001-05-25",26.1875,26.1903,25.5556,25.7261,3220500.0],["2001-05-29",25.7261,26.2994,25.6311,26.2826,2031000.0],["2001-05-30",26.0058,26.2854,25.7261,26.0142,2212500.0],["2001-05-31",26.017,26.621,25.7681,26.4168,2846700.0],["2001-06-01",26.4196,26.4196,25.8939,26.0757,2483400.0],["2001-06-04",25.866,26.0757,25.8156,26.0757,2541900.0],["2001-06-05",25.9638,26.0869,25.6534,25.866,3735900.0],["2001-06-06",25.9359,26.1176,25.8464,26.1036,3249600.0],["2001-06-07",26.1596,26.4252,25.9666,26.2882,2140500.0],["2001-06-08",26.5155,26.7371,26.3752,26.6025,1132800.0],["2001-06-11",26.6417,26.782,26.378,26.3892,1545000.0],["2001-06-12",26.392,26.7259,26.1788,26.681,2148900.0],["2001-06-13",26.7399,27.1749,26.6698,26.6838,1702800.0],["2001-06-14",26.5323,26.5323,25.8982,25.9262,1810500.0],["2001-06-15",25.5334,25.9739,25.5334,25.8842,3367200.0],["2001-06-18",25.9824,26.2209,25.901,26.0469,1456800.0],["2001-06-19",26.0946,26.3191,25.9543,25.9964,1097400.0],["2001-06-20",26.0104,26.5435,26.0104,26.2489,1980000.0],["2001-06-21",26.2489,26.8802,26.2489,26.5997,2042100.0],["2001-06-22",26.5155,26.7007,26.4341,26.5155,1441800.0],["2001-06-25",26.5015,26.74,26.2489,26.2489,1518000.0],["2001-06-26",26.2489,26.768,26.1788,26.3752,2019600.0],["2001-06-27",26.3892,26.8943,26.3892,26.6586,1721100.0],["2001-06-28",26.6558,27.3881,26.6558,26.7961,2560500.0],["2001-06-29",26.7399,27.0458,26.5155,26.8858,3793500.0],["2001-07-02",26.8381,26.9925,26.6866,26.7876,1304400.0],["2001-07-03",26.8999,27.0766,26.8325,26.8858,801900.0],["2001-07-05",26.8858,26.8858,26.4397,26.5435,2497200.0],["2001-07-06",26.4874,26.6417,26.1226,26.1507,2148000.0],["2001-07-09",26.1507,26.5155,26.0722,26.493,1551600.0],["2001-07-10",26.5155,26.5155,26.3219,26.3443,2141400.0],["2001-07-11",26.4313,26.9363,26.3191,26.5884,2133000.0],["2001-07-12",26.7961,27.1636,26.5183,27.0795,2102700.0],["2001-07-13",27.9184,28.8219,27.8904,28.0026,5396700.0],["2001-07-16",28.2832,28.3253,27.9465,28.1569,2466300.0],["2001-07-17",28.1288,28.4627,28.0026,28.1429,2483400.0],["2001-07-18",28.199,28.5497,28.0868,28.4796,2233500.0],["2001-07-19",28.4656,28.7321,28.2832,28.5413,1260900.0],["2001-07-20",28.5413,28.6423,28.011,28.0447,1656000.0],["2001-07-23",28.0306,28.1485,27.7501,27.8062,1032900.0],["2001-07-24",27.6659,28.0587,27.3572,27.5621,1811100.0],["2001-07-25",27.2169,27.5396,26.9364,27.4526,1645200.0],["2001-07-26",27.3011,27.9156,27.2478,27.8932,1610100.0],["2001-07-27",27.8342,28.112,27.5565,27.9437,1509000.0],["2001-07-30",27.9605,29.153,27.8483,28.373,2090700.0],["2001-07-31",28.3758,28.676,28.0587,28.1457,3835500.0],["2001-08-01",24.7478,25.2248,24.2652,24.3129,17213100.0],["2001-08-02",24.3129,24.832,24.2708,24.7786,7308300.0],["2001-08-03",24.7786,24.9021,24.7786,24.86,3955200.0],["2001-08-06",24.8319,25.236,24.8319,25.1153,2898900.0],["2001-08-07",25.1182,25.3791,25.0677,25.222,3072900.0],["2001-08-08",25.1266,25.3342,25.0845,25.1855,2286600.0],["2001-08-09",25.1406,25.2781,24.7674,25.0143,2529600.0],["2001-08-10",25.0143,25.4633,24.9189,25.2107,1908000.0],["2001-08-13",25.3931,25.4998,24.832,24.832,1953300.0],["2001-08-14",24.7758,25.2388,24.7758,25.163,1625100.0],["2001-08-15",25.163,25.4913,25.1125,25.2809,1624200.0],["2001-08-16",25.2528,25.4464,25.1715,25.3987,1558200.0],["2001-08-17",25.3286,25.3651,25.2248,25.3005,1230900.0],["2001-08-20",25.2528,25.3595,25.2388,25.2669,1029000.0],["2001-08-21",25.2528,25.612,25.2528,25.2556,1446300.0],["2001-08-22",25.2556,25.6737,25.1266,25.5783,1346700.0],["2001-08-23",25.4492,25.7719,25.309,25.7046,1672500.0],["2001-08-24",25.7046,25.7046,25.1827,25.2725,1962000.0],["2001-08-27",25.1406,25.5615,25.062,25.3819,1643100.0],["2001-08-28",25.4492,25.6316,25.3959,25.5334,1722600.0],["2001-08-29",25.6176,25.9122,25.5559,25.6569,1886400.0],["2001-08-30",25.6316,25.7719,25.4492,25.5334,1684500.0],["2001-08-31",25.5895,25.6681,25.2528,25.2528,1671900.0],["2001-09-04",25.2809,25.7691,25.2528,25.5895,1932900.0],["2001-09-05",25.5895,25.6765,25.0985,25.4521,1676100.0],["2001-09-06",25.4352,25.5334,25.1125,25.2107,1552200.0],["2001-09-07",24.9722,24.9722,24.1305,24.2848,3046200.0],["2001-09-10",24.2876,25.1776,24.2764,25.0001,2173500.0],["2001-09-17",24.5017,24.5045,23.7553,24.082,4147500.0],["2001-09-18",24.0792,24.5298,24.0229,24.4003,2670900.0],["2001-09-19",24.4312,24.4735,23.8032,24.0088,4032900.0],["2001-09-20",23.5864,23.6765,23.0654,23.1921,3443100.0],["2001-09-21",22.7922,22.9246,22.1811,22.5021,4472400.0],["2001-09-24",22.5162,22.6288,21.7417,21.9755,4546200.0],["2001-09-25",21.9529,21.9529,21.2629,21.8487,6541200.0],["2001-09-26",21.8544,22.5866,21.8008,22.5274,5119200.0],["2001-09-27",22.5979,22.6148,22.3895,22.5725,4836900.0],["2001-09-28",22.8119,23.3751,22.6457,23.3611,3615300.0],["2001-10-01",23.516,23.6568,22.9527,23.3526,3025800.0],["2001-10-02",23.347,23.4315,23.2343,23.4174,2127900.0],["2001-10-03",23.4174,24.1496,23.3188,23.8539,2853600.0],["2001-10-04",23.9947,24.0511,23.6568,23.868,1430400.0],["2001-10-05",24.0088,24.0792,23.2146,23.8821,2116800.0],["2001-10-08",23.8849,23.8849,23.0935,23.2062,1992000.0],["2001-10-09",23.0935,23.7694,23.0569,23.6849,2048100.0],["2001-10-10",23.9102,24.0511,23.5836,23.9243,1432800.0],["2001-10-11",23.9469,24.2031,23.6849,23.6849,1784700.0],["2001-10-12",23.6878,23.699,23.0907,23.4287,2136600.0],["2001-10-15",23.3752,23.6511,23.1808,23.5244,1601100.0],["2001-10-16",23.6286,23.9947,23.5019,23.8455,1282800.0],["2001-10-17",23.868,23.8821,23.0935,23.5132,2160000.0],["2001-10-18",23.3751,23.516,22.4599,22.6373,2656500.0],["2001-10-19",22.488,22.6429,22.1923,22.5415,2395800.0],["2001-10-22",22.5021,22.595,21.967,22.5556,3226200.0],["2001-10-23",22.5753,22.5866,22.2486,22.3472,1563900.0],["2001-10-24",22.1782,22.2064,21.6854,21.8234,3611100.0],["2001-10-25",21.798,21.9642,21.4037,21.7699,3420300.0],["2001-10-26",21.7699,21.8487,21.5446,21.6995,1844100.0],["2001-10-29",21.6657,21.6938,21.0573,21.4319,2777700.0],["2001-10-30",21.4319,21.4854,20.8687,20.9644,2061300.0],["2001-10-31",21.1221,21.1221,20.2772,20.5307,3896100.0],["2001-11-01",20.5307,20.5307,19.6746,20.1674,7809600.0],["2001-11-02",21.5446,22.9781,21.5446,22.5021,10817400.0],["2001-11-05",22.7415,23.2343,22.7274,22.7865,3627000.0],["2001-11-06",22.8006,23.8624,22.8006,23.5132,3017100.0],["2001-11-07",23.516,23.6427,22.5584,22.5584,4857000.0],["2001-11-08",22.6035,23.3414,22.6035,23.0231,2370900.0],["2001-11-09",23.0231,23.1893,22.7978,22.8288,2519100.0],["2001-11-12",22.8992,23.4033,22.5331,23.071,1878600.0],["2001-11-13",23.2343,23.9356,23.2343,23.6849,2097600.0],["2001-11-14",23.7976,24.1637,23.5695,23.6371,2266500.0],["2001-11-15",23.7779,23.9243,23.5019,23.6709,1785300.0],["2001-11-16",23.9947,24.3186,23.8398,24.1778,2959500.0],["2001-11-19",24.22,25.0649,24.0792,24.8312,3158700.0],["2001-11-20",24.7833,25.1212,24.4453,24.7551,2741400.0],["2001-11-21",24.8114,25.3465,24.6143,24.8819,2229900.0],["2001-11-23",24.8819,25.2761,24.8819,25.1325,710100.0],["2001-11-26",25.3465,25.3494,24.9804,25.3465,3115500.0],["2001-11-27",24.9945,25.6,24.9241,25.4592,3123600.0],["2001-11-28",25.2057,25.6,25.2057,25.4282,2418000.0],["2001-11-29",25.2902,25.769,25.1353,25.6732,1782000.0],["2001-11-30",25.6282,25.9098,25.5155,25.6929,2092800.0],["2001-12-03",25.4029,25.8507,25.3184,25.6704,2739900.0],["2001-12-04",25.6845,25.8394,25.355,25.769,2386200.0],["2001-12-05",25.4874,25.8563,25.2761,25.6704,2582700.0],["2001-12-06",25.8112,26.2759,25.6845,26.1774,1641900.0],["2001-12-07",25.9098,26.7265,25.9098,26.5575,2188800.0],["2001-12-10",26.1914,26.3886,25.8535,25.8535,2025600.0],["2001-12-11",25.9802,26.0365,25.8225,25.8929,1530000.0],["2001-12-12",25.8929,25.9661,25.4676,25.6028,1418100.0],["2001-12-13",25.5067,25.5209,25.2693,25.3626,1817100.0],["2001-12-14",25.3796,25.3796,25.1309,25.2665,2405700.0],["2001-12-17",25.0828,25.4643,24.9839,25.1535,3026700.0],["2001-12-18",25.4078,25.5322,25.2863,25.4926,2169900.0],["2001-12-19",25.1535,25.9618,25.1535,25.942,1946400.0],["2001-12-20",25.942,26.072,25.5491,26.072,1823100.0],["2001-12-21",25.7328,25.8007,25.323,25.422,3242100.0],["2001-12-24",25.1535,25.5209,25.1535,25.4643,545100.0],["2001-12-26",25.3937,25.747,25.3937,25.6198,1036800.0],["2001-12-27",25.4361,25.8741,25.4361,25.8374,1152600.0],["2001-12-28",25.9081,26.3179,25.8883,26.2444,1344900.0],["2001-12-31",26.0579,26.5383,25.9589,26.185,1200000.0],["2002-01-02",26.1426,26.1426,25.4926,26.0324,1578900.0],["2002-01-03",25.9618,26.0296,25.5237,25.8713,1184100.0],["2002-01-04",25.9165,26.1398,25.8035,26.0692,1570500.0],["2002-01-07",25.9731,26.1115,25.8035,25.86,1362600.0],["2002-01-08",25.7611,25.7894,25.2948,25.7187,1881300.0],["2002-01-09",25.7894,26.6655,25.7752,26.3433,1790100.0],["2002-01-10",26.1426,26.3546,25.9307,26.1426,1708800.0],["2002-01-11",26.0296,26.51,25.8176,26.3405,1528800.0],["2002-01-14",26.3405,26.7277,26.2274,26.4224,1507200.0],["2002-01-15",26.4394,26.7079,26.1709,26.6796,1610700.0],["2002-01-16",26.6231,26.8548,26.4281,26.5666,1415400.0],["2002-01-17",26.4535,26.5666,26.185,26.4337,1253400.0],["2002-01-18",26.3263,26.5524,26.0861,26.3207,1777200.0],["2002-01-22",26.2811,26.2811,25.7894,25.9335,1429500.0],["2002-01-23",25.9589,26.0013,25.7159,25.8883,2843400.0],["2002-01-24",25.8318,26.3122,25.7752,26.3122,1786800.0],["2002-01-25",26.3122,26.5044,26.0861,26.397,1839900.0],["2002-01-28",25.8741,25.8996,25.2382,25.6763,3066600.0],["2002-01-29",25.5633,25.8176,25.0404,25.275,1875000.0],["2002-01-30",25.0545,25.2919,24.868,25.1676,2959200.0],["2002-01-31",25.1535,26.0013,25.1422,26.0013,2100900.0],["2002-02-01",25.7894,26.3263,25.747,26.3263,2255700.0],["2002-02-04",26.2981,26.3009,25.4474,25.47,1475100.0],["2002-02-05",25.4785,25.8318,25.2948,25.3287,1678800.0],["2002-02-06",25.3485,25.4643,25.2354,25.3146,1537200.0],["2002-02-07",25.3145,25.4785,25.1535,25.3456,1830600.0],["2002-02-08",25.6904,26.1144,25.1535,25.7046,3315900.0],["2002-02-11",25.3654,26.072,25.3654,25.86,1702200.0],["2002-02-12",26.0155,26.3433,25.6481,25.7752,1336500.0],["2002-02-13",26.0013,26.8775,25.8939,26.609,2391300.0],["2002-02-14",26.609,26.8492,26.4111,26.739,1449600.0],["2002-02-15",26.739,26.8492,26.2416,26.479,1540500.0],["2002-02-19",26.4818,26.7644,25.9731,26.0437,1716600.0],["2002-02-20",26.0437,26.4987,25.6396,26.4761,1605600.0],["2002-02-21",26.1709,26.5666,26.1709,26.2981,1574100.0],["2002-02-22",26.2557,26.2811,25.9731,26.0861,1341300.0],["2002-02-25",25.9165,26.2557,25.9165,26.1426,1565700.0],["2002-02-26",26.185,26.7503,26.1709,26.5044,2250900.0],["2002-02-27",26.5666,26.982,26.284,26.5327,1872900.0],["2002-02-28",26.7079,27.471,24.8002,25.3513,15949200.0],["2002-03-01",25.86,26.7079,25.6481,26.7079,7626900.0],["2002-03-04",26.8464,27.7677,26.5666,26.934,3923100.0],["2002-03-05",26.934,27.7112,26.852,27.259,2607000.0],["2002-03-06",27.3862,27.6971,27.2025,27.4455,2200200.0],["2002-03-07",27.4427,27.4427,26.7927,27.2025,1813800.0],["2002-03-08",27.4144,27.8101,27.259,27.2957,2267700.0],["2002-03-11",27.3383,27.5283,27.2674,27.4375,1355400.0],["2002-03-12",27.3666,27.5226,27.2957,27.5226,1233900.0],["2002-03-13",27.5226,27.5226,27.1114,27.3326,2104200.0],["2002-03-14",27.1965,27.4234,27.0263,27.2617,1652100.0],["2002-03-15",27.2617,27.3128,27.1539,27.2248,1823100.0],["2002-03-18",27.2816,27.3099,27.1398,27.3071,1495800.0],["2002-03-19",27.3241,27.5793,27.2787,27.4234,2219700.0],["2002-03-20",27.4234,28.2174,27.395,28.0189,3828300.0],["2002-03-21",27.8913,28.3592,27.8516,28.189,2014800.0],["2002-03-22",28.0473,28.1493,27.9338,28.0501,2764200.0],["2002-03-25",27.9338,28.189,27.8771,27.9367,1380600.0],["2002-03-26",27.9367,28.2174,27.758,28.0104,1466400.0],["2002-03-27",27.9338,28.4443,27.9083,28.3053,1305900.0],["2002-03-28",28.2883,28.7903,28.2713,28.7534,1252500.0],["2002-04-01",28.4698,28.9349,28.4216,28.9349,1932300.0],["2002-04-02",28.7846,29.7063,28.7846,29.6467,2505000.0],["2002-04-03",29.5985,30.0154,29.3971,29.8197,3359100.0],["2002-04-04",29.6354,30.2139,29.6354,30.0324,2145900.0],["2002-04-05",29.919,30.316,29.8849,30.0296,2081700.0],["2002-04-08",29.7772,30.1969,29.763,30.0721,2149800.0],["2002-04-09",30.0551,30.1458,29.8339,29.8566,2003400.0],["2002-04-10",29.9899,30.8548,29.8906,30.7244,3393300.0],["2002-04-11",30.8123,30.9371,30.5571,30.6308,1978200.0],["2002-04-12",30.6308,31.1242,30.5259,30.9966,2532900.0],["2002-04-15",30.9115,30.9399,30.194,30.3075,1847100.0],["2002-04-16",30.3103,30.5429,30.1175,30.4833,1915500.0],["2002-04-17",30.4833,31.1242,30.4436,30.7556,2127900.0],["2002-04-18",30.8265,31.0817,30.6705,30.8208,2288700.0],["2002-04-19",30.8236,31.0051,30.5712,30.6677,2292300.0],["2002-04-22",30.7981,30.8974,30.5429,30.6818,1993500.0],["2002-04-23",30.6705,30.6733,30.0579,30.0579,1778100.0],["2002-04-24",29.8594,30.1941,29.7573,29.7914,2686800.0],["2002-04-25",29.7914,30.6875,29.7914,30.4379,5194500.0],["2002-04-26",30.316,30.696,30.2026,30.4748,1545000.0],["2002-04-29",30.4748,30.696,30.2621,30.3444,1660500.0],["2002-04-30",30.4152,31.2093,30.2309,30.9115,3678900.0],["2002-05-01",31.0817,31.4787,30.6648,31.4305,2164200.0],["2002-05-02",30.9115,31.0789,29.4936,29.4936,8746800.0],["2002-05-03",29.6325,29.9133,28.8867,29.539,3310500.0],["2002-05-06",29.4227,29.8623,28.5719,28.6088,2514600.0],["2002-05-07",28.5719,28.813,28.0047,28.155,2451600.0],["2002-05-08",28.5294,29.2071,28.0189,29.0398,2625900.0],["2002-05-09",28.9406,29.8055,28.9292,29.0965,1931100.0],["2002-05-10",29.3518,29.6978,29.0115,29.0569,1477800.0],["2002-05-13",29.0597,29.4596,29.0257,29.2497,2066400.0],["2002-05-14",29.4936,29.8282,28.9973,29.5418,2439600.0],["2002-05-15",29.6354,29.9587,29.451,29.6013,1954500.0],["2002-05-16",29.6637,29.9558,28.8697,29.2497,3132900.0],["2002-05-17",29.4936,29.8622,29.4737,29.6467,2884200.0],["2002-05-20",29.4227,29.6609,29.0682,29.4879,1992300.0],["2002-05-21",29.4879,29.7488,28.8555,28.8555,2047800.0],["2002-05-22",28.7988,29.3801,28.7988,29.21,1404300.0],["2002-05-23",29.3943,29.607,29.3546,29.5361,1309500.0],["2002-05-24",29.5078,29.7772,29.3802,29.7233,1056000.0],["2002-05-28",29.7261,29.8055,29.3575,29.7772,1617300.0],["2002-05-29",29.7205,30.0551,29.6637,29.7914,1405800.0],["2002-05-30",29.7488,30.3302,29.7204,30.0409,1592700.0],["2002-05-31",30.0608,30.4011,29.9757,30.0749,2002200.0],["2002-06-03",30.0778,30.333,29.919,29.9615,2069700.0],["2002-06-04",29.9048,29.9331,29.2015,29.3688,2819400.0],["2002-06-05",29.3093,29.5645,29.1845,29.451,2184900.0],["2002-06-06",29.4992,29.5475,29.0767,29.3518,1823700.0],["2002-06-07",29.3518,29.6354,28.9973,29.0115,3600300.0],["2002-06-10",29.0769,29.3045,28.9062,29.0826,2355900.0],["2002-06-11",29.5321,29.6744,29.2049,29.3216,2377500.0],["2002-06-12",29.3216,29.8735,29.1907,29.7199,2242200.0],["2002-06-13",29.4468,29.7484,29.1395,29.1452,1449300.0],["2002-06-14",29.1452,29.1452,28.1096,28.1409,3936600.0],["2002-06-17",28.3372,29.1196,28.323,29.0627,1873500.0],["2002-06-18",29.02,29.3899,28.7753,29.2818,1797000.0],["2002-06-19",29.02,29.2305,28.6445,28.6445,1710600.0],["2002-06-20",28.4794,28.6871,28.0697,28.2376,3173400.0],["2002-06-21",28.0954,28.4482,27.8222,27.9816,3113100.0],["2002-06-24",27.7397,28.0953,27.3414,27.5121,3250800.0],["2002-06-25",27.5121,27.9673,27.4837,27.5918,3145200.0],["2002-06-26",27.5946,27.5946,26.9858,27.4495,2733300.0],["2002-06-27",27.5121,28.0242,27.3699,27.8734,1835700.0],["2002-06-28",27.8421,28.3372,27.6857,27.717,2604000.0],["2002-07-01",27.7397,27.8677,27.3044,27.3471,2392200.0],["2002-07-02",27.2845,27.5832,26.7838,26.8577,3026100.0],["2002-07-03",26.8293,27.2788,26.8293,27.1309,1949400.0],["2002-07-05",27.313,27.9531,27.2276,27.7767,867300.0],["2002-07-08",27.7397,27.9958,27.4267,27.5377,1572900.0],["2002-07-09",27.4979,27.7397,26.4139,26.431,1524300.0],["2002-07-10",26.5021,26.9829,25.5205,25.5575,3826500.0],["2002-07-11",25.5575,26.118,25.0938,25.4636,4150200.0],["2002-07-12",25.6059,25.6059,25.1364,25.3925,3766800.0],["2002-07-15",25.3925,25.3925,23.9273,25.1222,4641900.0],["2002-07-16",25.0084,25.1791,24.4109,24.5617,3300600.0],["2002-07-17",24.5817,25.0226,24.0553,24.2772,3083400.0],["2002-07-18",24.4679,24.9657,23.4664,23.5574,3359400.0],["2002-07-19",23.5574,23.8249,23.2587,23.3753,3171300.0],["2002-07-22",23.3753,24.1833,22.4791,22.5872,3675300.0],["2002-07-23",22.5332,23.0083,21.8646,22.0324,3605700.0],["2002-07-24",21.6228,23.6143,21.3525,23.3014,4249800.0],["2002-07-25",23.4721,23.8846,22.5958,23.125,3739800.0],["2002-07-26",23.6143,23.8846,23.0026,23.5432,4830000.0],["2002-07-29",23.6854,24.6386,23.6456,24.5617,2817300.0],["2002-07-30",24.3256,25.2502,23.9984,24.4337,4965300.0],["2002-07-31",24.4337,25.6059,24.3398,25.6059,4057500.0],["2002-08-01",25.6059,25.6059,24.6812,24.8889,3913500.0],["2002-08-02",24.6386,24.6414,23.6285,23.8846,6292800.0],["2002-08-05",23.4721,23.4749,22.5759,22.6072,4718100.0],["2002-08-06",22.7892,23.2445,22.4478,22.6612,3411900.0],["2002-08-07",22.903,23.0311,22.0211,22.4165,3711300.0],["2002-08-08",22.6897,23.4009,22.4905,23.364,3770100.0],["2002-08-09",23.364,23.8675,23.0169,23.7253,2545500.0],["2002-08-12",23.6143,23.785,23.1876,23.5972,1560900.0],["2002-08-13",23.2729,23.6115,22.6897,22.8063,1922700.0],["2002-08-14",22.8746,23.3952,22.3767,23.3867,2282400.0],["2002-08-15",23.4721,23.8988,23.216,23.694,2243100.0],["2002-08-16",23.7281,24.0582,23.5347,23.7708,2774700.0],["2002-08-19",23.7992,24.4622,23.6997,24.4053,1614600.0],["2002-08-20",24.3398,24.391,23.9216,24.2203,1472400.0],["2002-08-21",24.4679,24.8377,23.896,24.6101,1944300.0],["2002-08-22",24.6101,25.3641,24.411,25.2503,2418000.0],["2002-08-23",25.0795,25.108,24.7438,24.7751,1578900.0],["2002-08-26",24.98,25.1848,24.6129,25.1279,1592400.0],["2002-08-27",25.1279,25.2503,24.4849,24.5532,1968900.0],["2002-08-28",24.5532,24.6101,24.1008,24.2573,1733700.0],["2002-08-29",24.2118,24.5248,23.933,24.2858,1500000.0],["2002-08-30",24.1549,24.6841,24.1264,24.2175,861900.0],["2002-09-03",24.1549,24.1549,23.5062,23.5147,2701800.0],["2002-09-04",21.6228,22.8234,21.6228,22.7608,12098700.0],["2002-09-05",22.4763,22.7323,22.1349,22.3767,5981100.0],["2002-09-06",22.903,22.903,21.9215,21.9727,3576300.0],["2002-09-09",21.9642,22.3995,21.8219,22.3226,3615900.0],["2002-09-10",22.3941,22.5426,22.2141,22.3626,2337900.0],["2002-09-11",22.6855,22.6855,22.4827,22.5455,1530300.0],["2002-09-12",22.4855,22.8169,22.3569,22.3769,1961400.0],["2002-09-13",22.3141,22.7141,22.1998,22.4655,1695600.0],["2002-09-16",22.3998,22.5484,21.9998,22.4769,1520100.0],["2002-09-17",22.7626,22.8455,21.9427,22.0084,2131500.0],["2002-09-18",22.0084,22.1112,21.6884,21.9455,1533900.0],["2002-09-19",21.8141,21.8569,21.4855,21.5169,1855200.0],["2002-09-20",21.5198,21.6684,20.6169,20.7912,3541800.0],["2002-09-23",20.7427,21.1112,20.6884,21.0227,2487600.0],["2002-09-24",21.0255,21.0569,20.3941,20.4427,2869500.0],["2002-09-25",20.5712,20.6541,20.1712,20.3427,2923200.0],["2002-09-26",20.6569,21.3026,20.5198,21.1141,4444200.0],["2002-09-27",20.9284,21.3569,20.4455,20.5598,2343000.0],["2002-09-30",20.4284,20.5684,19.7712,20.2141,3002400.0],["2002-10-01",20.4284,21.0655,20.1855,20.9969,2587500.0],["2002-10-02",20.9912,21.1969,20.4998,20.4998,2295300.0],["2002-10-03",20.5998,20.9141,19.7941,19.7998,2715600.0],["2002-10-04",19.8027,19.8027,17.5484,17.7655,9686700.0],["2002-10-07",17.8284,17.9227,16.5141,16.5684,5064600.0],["2002-10-08",16.6427,17.5998,16.5998,17.3998,5268600.0],["2002-10-09",17.0713,17.0713,16.3198,16.4284,5272500.0],["2002-10-10",16.9284,17.0941,16.5141,16.6713,5252400.0],["2002-10-11",16.857,17.6884,16.857,17.6141,3988800.0],["2002-10-14",17.6141,18.0284,17.5798,17.8684,2099700.0],["2002-10-15",18.2141,18.6998,18.1141,18.6427,3519900.0],["2002-10-16",18.5855,18.6427,18.2227,18.2655,2607600.0],["2002-10-17",18.7427,18.7684,17.0855,17.2541,7271400.0],["2002-10-18",17.6427,18.2827,17.2941,18.057,4489800.0],["2002-10-21",17.9427,18.3627,17.8427,18.2227,3856800.0],["2002-10-22",18.2255,19.2255,18.2255,18.8512,4445700.0],["2002-10-23",18.7998,18.8284,18.2141,18.5884,3086400.0],["2002-10-24",18.5712,18.6027,18.0055,18.1713,2661300.0],["2002-10-25",12.0427,12.5713,9.9142,10.5713,110733900.0],["2002-10-28",11.2856,11.3799,10.3713,11.0228,30358200.0],["2002-10-29",10.9713,11.2113,10.4342,10.4828,18549300.0],["2002-10-30",10.5113,10.637,10.2742,10.3142,9393300.0],["2002-10-31",10.4142,10.5428,10.257,10.3256,9904800.0],["2002-11-01",10.3285,10.9713,9.757,10.9713,13934100.0],["2002-11-04",11.0428,11.4028,10.757,11.1056,7624500.0],["2002-11-05",11.1056,11.1913,10.9313,11.0399,3854400.0],["2002-11-06",11.1427,11.1913,10.7313,11.0199,5361300.0],["2002-11-07",11.0485,11.1085,10.7085,10.7085,3351300.0],["2002-11-08",10.7085,10.8342,10.3113,10.3628,5253600.0],["2002-11-11",10.3913,10.4999,10.2285,10.3113,2691600.0],["2002-11-12",10.1999,10.4799,10.1999,10.4056,3270900.0],["2002-11-13",10.4199,10.737,10.3628,10.5742,3372300.0],["2002-11-14",10.6285,10.8542,10.6228,10.6828,3336900.0],["2002-11-15",10.6913,10.937,10.6828,10.8799,3657600.0],["2002-11-18",10.9285,10.9742,10.8399,10.8513,2590800.0],["2002-11-19",10.9713,11.1656,10.7999,11.0113,3329700.0],["2002-11-20",11.0142,11.3885,10.9142,11.3856,4217100.0],["2002-11-21",11.7142,11.7142,11.4856,11.5599,5460600.0],["2002-11-22",11.7285,12.0113,11.6342,11.8713,3712200.0],["2002-11-25",11.6142,11.7713,11.417,11.5399,4697100.0],["2002-11-26",11.5713,11.7713,11.5427,11.577,2760300.0],["2002-11-27",11.7856,12.1656,11.7142,12.1542,3010200.0],["2002-11-29",12.2856,12.7942,12.2627,12.437,2475900.0],["2002-12-02",12.5427,12.6456,12.1542,12.357,3755100.0],["2002-12-03",12.3256,12.4713,12.2427,12.3313,3381000.0],["2002-12-04",12.2856,12.477,12.2056,12.2799,4328400.0],["2002-12-05",12.2856,12.397,12.2056,12.3399,2417400.0],["2002-12-06",12.2856,12.4942,12.2599,12.4113,2456400.0],["2002-12-09",12.3799,12.437,12.2142,12.2256,2361000.0],["2002-12-10",12.2256,12.357,12.2256,12.357,2268000.0],["2002-12-11",12.3743,12.4837,12.3513,12.4204,1419900.0],["2002-12-12",12.4031,12.6536,12.357,12.4578,1453200.0],["2002-12-13",12.0202,12.2649,11.8906,12.1008,3368400.0],["2002-12-16",12.1209,12.3513,12.1209,12.3167,1870200.0],["2002-12-17",12.357,12.4376,12.3484,12.3801,2114700.0],["2002-12-18",12.4376,12.5154,12.3599,12.3743,2347500.0],["2002-12-19",12.3513,12.5298,12.2793,12.2793,2646600.0],["2002-12-20",12.452,12.5816,12.2678,12.3628,4492800.0],["2002-12-23",12.3513,12.4434,12.2793,12.3369,2441700.0],["2002-12-24",12.3369,12.3973,12.2937,12.3426,892200.0],["2002-12-26",12.3426,12.4779,12.1238,12.2361,2319000.0],["2002-12-27",12.2591,12.2937,12.1958,12.239,2193300.0],["2002-12-30",12.2102,12.2131,11.7495,11.8561,6372300.0],["2002-12-31",11.833,11.9424,11.787,11.8388,2748000.0],["2003-01-02",11.8388,12.2361,11.8244,12.2361,3875100.0],["2003-01-03",12.0202,12.1123,11.8964,11.9136,5518200.0],["2003-01-06",11.9136,12.1037,11.833,11.9482,4910400.0],["2003-01-07",11.9482,12.0432,11.833,11.8906,4477200.0],["2003-01-08",11.9482,12.406,11.928,12.2591,4872300.0],["2003-01-09",12.2591,12.6996,12.2591,12.5528,3000000.0],["2003-01-10",12.5096,12.9271,12.2994,12.7572,5000100.0],["2003-01-13",12.7601,12.9415,12.7054,12.8436,2854500.0],["2003-01-14",12.7975,13.4424,12.7399,13.1718,5011500.0],["2003-01-15",13.1747,13.2179,12.9703,13.0998,2706300.0],["2003-01-16",13.1862,13.3676,13.1113,13.3215,3065100.0],["2003-01-17",13.215,13.4338,13.1574,13.31,3012600.0],["2003-01-21",13.382,13.4136,12.9933,13.0048,3115200.0],["2003-01-22",13.0077,13.0077,12.7112,12.7371,2656200.0],["2003-01-23",12.7255,12.9847,12.7255,12.9156,2603700.0],["2003-01-24",12.9127,12.9213,12.5154,12.524,2785800.0],["2003-01-27",12.524,12.524,12.1641,12.1641,3169200.0],["2003-01-28",12.2361,12.3311,11.9338,12.0749,3621300.0],["2003-01-29",12.0778,12.4261,11.9194,12.3685,3548700.0],["2003-01-30",12.3685,12.5039,12.3369,12.3714,3511200.0],["2003-01-31",12.3513,12.619,12.3513,12.573,3219600.0],["2003-02-03",12.6536,12.6593,12.1526,12.2073,3952800.0],["2003-02-04",12.2102,12.2102,11.6948,11.787,7458900.0],["2003-02-05",11.7985,11.9597,11.7236,11.7265,5913900.0],["2003-02-06",11.761,11.7668,11.2572,11.2918,4608000.0],["2003-02-07",11.9482,12.6104,11.9482,12.3858,13252800.0],["2003-02-10",12.3887,12.5384,12.2649,12.3254,4706700.0],["2003-02-11",12.3282,12.7889,12.3282,12.4204,5057700.0],["2003-02-12",12.3225,12.452,12.1612,12.1872,3755700.0],["2003-02-13",12.2361,12.357,11.977,12.1181,2914800.0],["2003-02-14",12.1065,12.1641,11.882,12.1008,4036500.0],["2003-02-18",12.1497,12.6708,12.1497,12.5125,3014100.0],["2003-02-19",12.5672,12.6248,12.4376,12.5211,3629100.0],["2003-02-20",12.5528,12.5528,12.2793,12.3225,4000200.0],["2003-02-21",12.2937,12.4636,12.144,12.4348,4182300.0],["2003-02-24",12.3801,12.4002,12.0921,12.1987,4069800.0],["2003-02-25",12.0921,12.1584,12.0,12.1037,3831600.0],["2003-02-26",12.1037,12.1555,11.9827,12.0921,4202700.0],["2003-02-27",12.1209,12.2131,11.9712,12.1497,3442200.0],["2003-02-28",12.2102,12.3801,12.1497,12.3714,2741700.0],["2003-03-03",12.4088,12.5758,12.3254,12.3685,2514000.0],["2003-03-04",12.3369,12.3398,12.1296,12.1325,2250000.0],["2003-03-05",12.1641,12.2764,12.0403,12.2217,2947500.0],["2003-03-06",12.1929,12.2131,12.0374,12.0921,3751200.0],["2003-03-07",12.0486,12.2343,11.9471,12.2024,3717600.0],["2003-03-10",12.1879,12.1879,11.6946,11.7671,2923500.0],["2003-03-11",11.7671,11.8861,11.5669,11.6017,3368400.0],["2003-03-12",11.6075,11.7845,11.4711,11.7671,2989500.0],["2003-03-13",11.8687,12.0863,11.8455,12.0834,3618000.0],["2003-03-14",12.2169,12.4201,12.1009,12.1531,3661200.0],["2003-03-17",12.1299,12.6522,12.0631,12.6,4778100.0],["2003-03-18",12.5855,12.6435,12.3968,12.4578,3553800.0],["2003-03-19",12.5303,12.9076,12.4897,12.8321,3845100.0],["2003-03-20",12.8844,13.0904,12.6522,13.0614,3482100.0],["2003-03-21",13.2036,13.4618,13.0759,13.4299,3715200.0],["2003-03-24",13.2007,13.2616,12.925,12.9627,2558700.0],["2003-03-25",12.9946,13.3806,12.9424,13.2268,2364300.0],["2003-03-26",13.2384,13.2877,13.0324,13.1688,2346300.0],["2003-03-27",13.0062,13.3138,12.9888,13.2181,2122200.0],["2003-03-28",13.2181,13.3951,13.0991,13.2964,2229600.0],["2003-03-31",12.7654,13.3864,12.7654,13.2674,4049400.0],["2003-04-01",13.2906,13.5924,13.2065,13.4502,3813300.0],["2003-04-02",13.575,13.781,13.546,13.6824,2051400.0],["2003-04-03",13.6824,13.9232,13.517,13.8333,3033600.0],["2003-04-04",13.9058,14.0219,13.813,13.99,3102300.0],["2003-04-07",14.2628,14.4311,13.929,13.9377,2192100.0],["2003-04-08",13.9406,13.9842,13.6853,13.752,2524500.0],["2003-04-09",13.7549,13.9581,13.4328,13.5431,2094900.0],["2003-04-10",13.5431,13.6824,13.2587,13.6389,3411000.0],["2003-04-11",13.6418,13.8884,13.5547,13.633,1435500.0],["2003-04-14",13.6331,13.7956,13.5837,13.7839,2013300.0],["2003-04-15",13.7839,14.0799,13.4822,14.048,1861500.0],["2003-04-16",14.1032,14.1786,13.5663,13.604,3753000.0],["2003-04-17",13.6737,13.8275,13.6185,13.8275,2492700.0],["2003-04-21",13.8565,13.9029,13.6098,13.6563,2546400.0],["2003-04-22",13.6563,14.1699,13.4967,14.1641,3339000.0],["2003-04-23",14.2337,14.3208,13.9261,14.3005,2374200.0],["2003-04-24",14.5181,14.6255,14.0683,14.4717,4273500.0],["2003-04-25",14.4514,14.5094,14.1612,14.1757,2102400.0],["2003-04-28",14.1815,14.6197,14.1757,14.6081,2387100.0],["2003-04-29",14.6748,14.7242,14.3991,14.6197,3035700.0],["2003-04-30",14.6922,15.3248,14.6603,15.1769,4336200.0],["2003-05-01",15.1798,15.6557,14.8547,15.5686,6268200.0],["2003-05-02",15.0898,15.3248,14.2105,14.7358,13533900.0],["2003-05-05",14.7706,15.0666,14.6806,14.9418,4655400.0],["2003-05-06",14.9447,15.6528,14.8112,15.4932,5770200.0],["2003-05-07",15.4932,15.5918,15.3452,15.3916,3087300.0],["2003-05-08",15.3945,15.4206,15.026,15.084,2764800.0],["2003-05-09",15.0898,15.1769,14.8896,14.9302,3660900.0],["2003-05-12",14.9302,15.0521,14.7996,14.9418,4331100.0],["2003-05-13",14.9418,15.1885,14.8867,15.0608,2233800.0],["2003-05-14",15.0608,15.3655,15.055,15.322,2555100.0],["2003-05-15",15.467,15.4728,15.1623,15.3713,2751300.0],["2003-05-16",15.3626,15.8008,15.2349,15.7746,4251600.0],["2003-05-19",15.6412,15.7137,15.38,15.38,2748600.0],["2003-05-20",15.5251,15.9313,15.467,15.7253,4163700.0],["2003-05-21",15.7253,16.1055,15.676,15.9923,4358700.0],["2003-05-22",15.9923,16.236,15.8965,16.0068,2900400.0],["2003-05-23",15.9517,16.0039,15.7601,15.8733,1867500.0],["2003-05-27",15.8066,16.1838,15.7311,16.1838,1972800.0],["2003-05-28",16.236,16.3927,16.1925,16.2651,2359200.0],["2003-05-29",16.2563,16.3666,15.8414,15.9429,2688600.0],["2003-05-30",15.9894,16.2796,15.9633,16.2796,3894300.0],["2003-06-02",16.3231,16.6597,15.3655,15.6702,8810700.0],["2003-06-03",15.2291,15.3771,14.6226,14.9302,9598800.0],["2003-06-04",14.9157,15.3074,14.8576,15.2842,3992100.0],["2003-06-05",14.9824,15.2842,14.9824,15.0898,3430200.0],["2003-06-06",15.157,15.3643,14.9409,15.0139,3018300.0],["2003-06-09",15.0168,15.119,14.5729,14.7014,4772700.0],["2003-06-10",14.6605,14.7715,14.1728,14.5028,4777500.0],["2003-06-11",14.4123,14.5028,14.2633,14.4882,4099200.0],["2003-06-12",14.4561,14.6021,13.8895,14.0472,6287100.0],["2003-06-13",14.0063,14.0764,13.6383,13.6851,4966800.0],["2003-06-16",13.6851,13.8749,13.4339,13.8019,6259200.0],["2003-06-17",13.872,14.2049,13.7698,14.2049,6939600.0],["2003-06-18",14.2954,14.3013,13.9421,14.1582,4011600.0],["2003-06-19",14.1582,14.2516,14.0706,14.2312,6719100.0],["2003-06-20",14.31,14.4239,14.164,14.3159,4413300.0],["2003-06-23",14.1932,14.237,13.799,13.8457,2542500.0],["2003-06-24",13.872,14.0034,13.6997,13.945,2384700.0],["2003-06-25",13.9304,14.0969,13.7347,13.7873,2386500.0],["2003-06-26",13.7873,13.8661,13.688,13.8311,1572300.0],["2003-06-27",13.9041,14.0209,13.7114,13.7727,1814400.0],["2003-06-30",13.8282,13.8924,13.6237,13.7084,2521800.0],["2003-07-01",13.7084,13.723,13.5069,13.6938,2646600.0],["2003-07-02",13.6938,13.9742,13.6938,13.9479,2586000.0],["2003-07-03",13.9479,14.0764,13.6208,13.6822,2504400.0],["2003-07-07",13.7552,13.9567,13.7347,13.9538,2364300.0],["2003-07-08",13.9246,14.2166,13.8136,14.2108,2823300.0],["2003-07-09",14.2107,14.6021,14.2049,14.3246,3903000.0],["2003-07-10",14.1056,14.1436,13.4485,13.615,5138400.0],["2003-07-11",13.6822,13.8866,12.8498,12.9929,11516400.0],["2003-07-14",12.1081,12.587,11.9796,11.9854,24924900.0],["2003-07-15",12.0321,12.33,11.9971,12.0555,8054400.0],["2003-07-16",12.0759,12.1635,11.7167,11.7255,4846200.0],["2003-07-17",11.7109,11.9854,11.6817,11.8423,5640900.0],["2003-07-18",11.8598,12.0526,11.8569,12.0058,3912000.0],["2003-07-21",11.9942,12.0058,11.781,11.8423,2201400.0],["2003-07-22",11.9007,11.9679,11.7401,11.9445,2972700.0],["2003-07-23",12.0613,12.1139,11.8861,11.9153,2586600.0],["2003-07-24",12.035,12.2307,11.9065,11.9153,4671300.0],["2003-07-25",11.9036,12.1635,11.8978,12.1256,1532100.0],["2003-07-28",12.1431,12.2804,12.0672,12.1635,3159900.0],["2003-07-29",12.2541,12.3066,12.1197,12.2073,3370200.0],["2003-07-30",12.2716,13.2879,12.2716,13.2499,20169600.0],["2003-07-31",13.4631,13.872,13.1944,13.6617,10229700.0],["2003-08-01",13.0105,13.4894,13.0105,13.3025,5124900.0],["2003-08-04",13.2353,13.3083,12.8323,13.0659,4977900.0],["2003-08-05",13.0659,13.3434,13.0397,13.1127,4536600.0],["2003-08-06",13.1127,13.1127,12.7155,12.7768,6945600.0],["2003-08-07",12.7768,12.9813,12.7389,12.9316,5130300.0],["2003-08-08",12.9316,13.0455,12.8936,12.99,2498700.0],["2003-08-11",12.9725,13.2412,12.8907,12.955,2357400.0],["2003-08-12",13.0659,13.0659,12.8849,13.0397,2451300.0],["2003-08-13",13.0689,13.1798,12.9374,12.9929,2616000.0],["2003-08-14",13.0251,13.2879,12.99,13.2558,2001600.0],["2003-08-15",13.2441,13.2441,13.0659,13.1273,1459200.0],["2003-08-18",13.1273,13.2149,13.0338,13.0659,2180400.0],["2003-08-19",13.1419,13.1565,13.0192,13.1302,2034000.0],["2003-08-20",13.1302,13.761,13.1185,13.5945,5850900.0],["2003-08-21",13.799,14.0414,13.6822,13.726,4531500.0],["2003-08-22",13.7552,13.8691,13.5361,13.5361,1865100.0],["2003-08-25",13.5595,13.6237,13.4193,13.4602,2515200.0],["2003-08-26",13.3609,13.6442,13.1302,13.6121,3511200.0],["2003-08-27",13.6296,14.0297,13.5916,13.7406,5319600.0],["2003-08-28",13.7464,14.0326,13.726,13.907,3957300.0],["2003-08-29",13.907,14.0005,13.8837,13.9245,1545600.0],["2003-09-02",13.8428,13.9158,13.5507,13.8691,3238800.0],["2003-09-03",13.8866,14.3509,13.8428,14.313,4379400.0],["2003-09-04",14.313,14.5232,14.2808,14.4181,4866900.0],["2003-09-05",14.3246,14.4444,14.2838,14.3246,3404100.0],["2003-09-08",14.3539,14.3626,14.1348,14.237,3198000.0],["2003-09-09",14.2429,14.3076,14.0018,14.1312,3072600.0],["2003-09-10",14.0988,14.1753,14.0841,14.1282,2144700.0],["2003-09-11",14.1429,14.1429,14.0194,14.0194,2933100.0],["2003-09-12",14.0106,14.1694,13.9724,14.09,2467800.0],["2003-09-15",14.0753,14.1135,13.9636,14.0959,1381200.0],["2003-09-16",14.09,14.1312,13.9871,14.0988,1359000.0],["2003-09-17",14.0988,14.0988,13.9401,14.0547,1713300.0],["2003-09-18",13.9665,13.99,13.7872,13.9048,3423300.0],["2003-09-19",13.9077,13.9077,13.8019,13.8636,3417600.0],["2003-09-22",13.8489,13.896,13.7519,13.7783,3183000.0],["2003-09-23",13.7989,13.8754,13.7489,13.8077,2525100.0],["2003-09-24",13.8195,13.8548,13.5137,13.5255,2628900.0],["2003-09-25",13.5225,13.5255,13.105,13.1256,4664100.0],["2003-09-26",13.0521,13.1491,12.9109,13.0256,2925900.0],["2003-09-29",13.055,13.1462,12.9786,13.055,3338700.0],["2003-09-30",13.055,13.2256,12.8639,13.1285,3151500.0],["2003-10-01",13.1491,13.1668,12.9727,13.0844,4200600.0],["2003-10-02",13.0844,13.0844,12.9668,13.0109,3021600.0],["2003-10-03",13.2608,13.7048,13.252,13.5137,8898900.0],["2003-10-06",13.5137,13.5696,13.3843,13.5549,3489000.0],["2003-10-07",13.5314,13.6166,13.4079,13.5696,4133100.0],["2003-10-08",13.5402,13.696,13.5049,13.6343,5597400.0],["2003-10-09",13.6725,13.8401,13.6696,13.7578,5033400.0],["2003-10-10",13.7254,13.8254,13.6284,13.7166,2015100.0],["2003-10-13",13.7901,13.8372,13.7284,13.7901,2679900.0],["2003-10-14",13.8048,14.0665,13.7695,14.0253,5115000.0],["2003-10-15",14.0253,14.0253,13.7636,13.8489,2966700.0],["2003-10-16",13.8342,13.9636,13.7636,13.9077,3149400.0],["2003-10-17",13.9136,13.9371,13.843,13.896,2165700.0],["2003-10-20",13.8783,13.9254,13.7842,13.8636,2259900.0],["2003-10-21",13.8636,14.0136,13.846,13.9283,2294400.0],["2003-10-22",13.9283,13.9606,13.5372,13.8224,2354400.0],["2003-10-23",13.8224,13.9636,13.7813,13.9048,2070900.0],["2003-10-24",13.9048,13.9312,13.5872,13.7489,3318600.0],["2003-10-27",13.7519,13.9342,13.6519,13.843,4407000.0],["2003-10-28",13.9136,14.3047,13.8577,14.287,3658800.0],["2003-10-29",14.2606,14.6781,14.2047,14.6781,4420800.0],["2003-10-30",14.6781,14.7016,13.7901,14.1047,8223000.0],["2003-10-31",15.3338,16.8333,15.3044,16.7745,25983300.0],["2003-11-03",16.7863,16.8921,16.1365,16.4276,10749900.0],["2003-11-04",16.4276,16.4952,16.3688,16.4364,5200500.0],["2003-11-05",16.3952,17.0833,16.357,16.9657,6931500.0],["2003-11-06",16.9892,17.2244,16.8451,17.1127,3419100.0],["2003-11-07",17.1127,17.1127,16.848,16.9951,4702500.0],["2003-11-10",16.8921,16.8921,16.5834,16.6158,3129900.0],["2003-11-11",16.6422,16.6746,16.4658,16.5834,2820300.0],["2003-11-12",16.554,16.5775,16.3158,16.554,3561900.0],["2003-11-13",16.5687,16.701,16.4335,16.4599,2733900.0],["2003-11-14",16.4658,16.7569,16.4011,16.4746,3186900.0],["2003-11-17",16.4776,16.4776,16.0395,16.1718,1987500.0],["2003-11-18",16.0248,16.11,15.6131,15.8248,5235900.0],["2003-11-19",15.813,15.8777,15.569,15.7778,3498300.0],["2003-11-20",15.6572,15.7866,15.5866,15.7307,3293400.0],["2003-11-21",15.4984,15.863,15.2985,15.8395,3228300.0],["2003-11-24",15.8189,15.8777,15.6984,15.7601,2689200.0],["2003-11-25",15.7895,16.01,15.7513,15.8013,2955600.0],["2003-11-26",15.8189,15.9659,15.6572,15.9071,2128800.0],["2003-11-28",15.8189,15.8513,15.7366,15.7748,1428300.0],["2003-12-01",15.8601,15.963,15.7807,15.9101,1893600.0],["2003-12-02",15.9395,16.5393,15.9365,16.4423,4642800.0],["2003-12-03",16.4217,16.8245,16.2629,16.3629,3443400.0],["2003-12-04",16.3511,16.4393,16.2394,16.3923,1757400.0],["2003-12-05",16.3335,16.4452,16.26,16.3129,1177800.0],["2003-12-08",16.2835,16.6657,16.2747,16.6011,2222100.0],["2003-12-09",16.6011,16.6661,16.3999,16.4827,1931700.0],["2003-12-10",16.4827,16.5035,16.1042,16.187,1703700.0],["2003-12-11",16.1574,16.604,16.1485,16.5892,1646100.0],["2003-12-12",16.5922,16.8791,16.5596,16.7134,2168700.0],["2003-12-15",16.8317,16.8317,16.4147,16.4384,2786100.0],["2003-12-16",16.4088,16.4502,16.1899,16.3142,2698800.0],["2003-12-17",16.3319,16.4059,16.1633,16.3437,1521600.0],["2003-12-18",16.4147,16.4591,16.2994,16.3851,2400900.0],["2003-12-19",16.4295,16.4295,16.2964,16.3023,1607400.0],["2003-12-22",16.1545,16.3999,16.1485,16.3851,2008800.0],["2003-12-23",16.3556,16.5478,16.3556,16.536,2251200.0],["2003-12-24",16.536,16.604,16.4768,16.5656,634500.0],["2003-12-26",16.5567,16.5863,16.5242,16.5508,560100.0],["2003-12-29",16.607,16.6986,16.5212,16.5803,2895600.0],["2003-12-30",16.6365,16.8554,16.5981,16.8554,3687300.0],["2003-12-31",16.8732,17.1482,16.8732,17.0062,2025600.0],["2004-01-02",17.0299,17.0802,16.953,16.9648,1715400.0],["2004-01-05",17.0062,17.0062,16.6691,16.817,3405300.0],["2004-01-06",16.8051,17.0181,16.7549,16.9619,2151900.0],["2004-01-07",16.9589,17.095,16.8051,17.0062,3050100.0],["2004-01-08",17.0802,17.0861,16.9323,16.9767,3618300.0],["2004-01-09",16.9234,17.0477,16.8998,16.9353,1559400.0],["2004-01-12",16.9589,17.1305,16.9205,16.9885,1928700.0],["2004-01-13",17.1098,17.1867,16.953,17.0358,2643000.0],["2004-01-14",17.1482,17.1482,16.8288,16.9619,4113300.0],["2004-01-15",16.9915,17.0713,16.6365,17.0062,2558100.0],["2004-01-16",17.0062,17.2724,17.0003,17.2724,3822900.0],["2004-01-20",17.302,17.5682,17.2843,17.3198,3653400.0],["2004-01-21",17.3168,17.3168,17.0062,17.2961,3390600.0],["2004-01-22",17.302,17.509,17.2429,17.4588,2723400.0],["2004-01-23",17.8048,18.0976,17.7042,17.9083,3579300.0],["2004-01-26",17.8935,18.0177,17.5445,18.0177,2671200.0],["2004-01-27",17.9882,18.0651,17.722,17.9941,2402100.0],["2004-01-28",17.997,18.2987,17.7841,17.8048,2900100.0],["2004-01-29",17.8078,18.1893,17.7131,18.0148,3000600.0],["2004-01-30",18.0148,18.4584,17.9675,18.3431,2974500.0],["2004-02-02",18.3372,18.9169,18.3076,18.6595,4036500.0],["2004-02-03",18.6595,18.6595,18.2898,18.6181,3303600.0],["2004-02-04",18.4555,18.63,18.3372,18.5442,2055000.0],["2004-02-05",18.5886,18.6921,18.3401,18.3667,2717100.0],["2004-02-06",16.9027,17.6569,16.7134,16.7253,28281900.0],["2004-02-09",16.5478,16.8436,16.1781,16.2225,11888100.0],["2004-02-10",16.119,16.2432,16.045,16.0598,6356400.0],["2004-02-11",16.0598,16.0657,15.9119,16.0391,5604300.0],["2004-02-12",16.0391,16.2225,15.7877,15.8202,8118300.0],["2004-02-13",15.8202,15.8676,15.6457,15.6901,5250600.0],["2004-02-17",15.6901,16.1663,15.6901,16.1219,3528600.0],["2004-02-18",16.0746,16.2935,15.9386,16.2314,4417200.0],["2004-02-19",16.3704,16.3733,16.2491,16.2816,4337100.0],["2004-02-20",16.2521,16.323,16.119,16.2935,3627300.0],["2004-02-23",16.2728,16.323,16.2284,16.2698,2183700.0],["2004-02-24",16.2698,16.4088,16.2373,16.3497,3452100.0],["2004-02-25",16.3497,16.5094,16.2816,16.465,2682600.0],["2004-02-26",16.468,16.5034,16.2373,16.2609,3161400.0],["2004-02-27",16.329,16.5153,16.2402,16.394,2556300.0],["2004-03-01",16.465,16.6336,16.3585,16.5715,2630400.0],["2004-03-02",16.5478,16.6987,16.4857,16.5005,2651400.0],["2004-03-03",16.4739,16.8229,16.4147,16.7637,2419500.0],["2004-03-04",16.7844,16.8022,16.6691,16.7016,1230000.0],["2004-03-05",16.5626,16.7844,16.5478,16.6129,2135700.0],["2004-03-08",16.6513,16.6543,16.462,16.5715,1497000.0],["2004-03-09",16.4975,16.5981,16.3704,16.5389,1978500.0],["2004-03-10",16.5035,16.5035,16.2225,16.2225,1982400.0],["2004-03-11",16.282,16.4099,16.1987,16.2106,3474300.0],["2004-03-12",16.4486,16.52,16.2612,16.4099,1931700.0],["2004-03-15",16.4546,16.5885,16.3653,16.4724,2839800.0],["2004-03-16",16.4814,16.8325,16.4724,16.6777,5341500.0],["2004-03-17",16.6747,17.0645,16.5141,17.011,2789400.0],["2004-03-18",16.9604,17.1657,16.9158,17.1211,2073000.0],["2004-03-19",17.0616,17.1955,16.9158,17.011,2396700.0],["2004-03-22",17.0199,17.1092,16.6837,16.7521,1959900.0],["2004-03-23",16.7432,16.8741,16.5587,16.6986,2691900.0],["2004-03-24",16.7224,17.0854,16.5141,16.9842,3111600.0],["2004-03-25",16.9664,17.0348,16.6807,16.8652,2673900.0],["2004-03-26",16.8563,17.2431,16.7224,17.0884,1935900.0],["2004-03-29",17.1062,17.1449,16.9485,16.9812,1826700.0],["2004-03-30",16.9604,17.3978,16.9485,17.3234,2145300.0],["2004-03-31",17.3532,17.6954,17.2818,17.5615,3127200.0],["2004-04-01",17.5615,17.8054,17.5019,17.7965,3147000.0],["2004-04-02",17.8531,18.0494,17.8025,18.0465,3197100.0],["2004-04-05",19.564,20.528,19.564,20.0996,17910000.0],["2004-04-06",20.0847,20.0847,19.8496,20.046,4963200.0],["2004-04-07",20.0847,20.5548,19.9954,20.531,5621700.0],["2004-04-08",20.534,20.9892,20.3763,20.3822,5232900.0],["2004-04-12",20.531,20.6768,20.4358,20.5786,2466300.0],["2004-04-13",20.653,20.9268,20.4537,20.537,3455700.0],["2004-04-14",20.4715,20.6471,20.1918,20.3079,4184400.0],["2004-04-15",20.3079,20.3079,19.4509,19.6413,6183300.0],["2004-04-16",19.6413,19.6413,19.314,19.4063,4140600.0],["2004-04-19",19.4658,19.6919,19.4182,19.6711,3872100.0],["2004-04-20",19.7157,19.93,19.6413,19.6919,3378900.0],["2004-04-21",19.6681,19.7574,19.3497,19.6086,3502200.0],["2004-04-22",19.6116,20.0103,19.5342,19.9359,3971100.0],["2004-04-23",19.9062,20.0252,19.7693,19.8615,3753900.0],["2004-04-26",19.8318,20.0103,19.5491,19.5848,2971800.0],["2004-04-27",19.5848,19.6889,19.4777,19.6711,3354900.0],["2004-04-28",20.2513,20.2513,19.1563,19.6532,3574200.0],["2004-04-29",19.6562,19.808,19.2248,19.2873,3355200.0],["2004-04-30",19.2902,19.4301,18.5672,19.195,6643500.0],["2004-05-03",19.1206,19.6146,19.0135,19.6086,3853500.0],["2004-05-04",19.6086,19.7038,19.3616,19.5908,3759600.0],["2004-05-05",19.5908,19.9062,19.5491,19.7782,3987600.0],["2004-05-06",19.7782,19.8645,19.567,19.7752,4359300.0],["2004-05-07",19.7455,19.7723,19.6027,19.6324,4294500.0],["2004-05-10",19.4896,19.5104,18.9242,19.0343,5779200.0],["2004-05-11",19.0046,19.1325,18.957,19.1206,4287300.0],["2004-05-12",19.1206,19.3527,18.8201,19.3527,3158100.0],["2004-05-13",19.2783,19.921,19.2783,19.9032,4692600.0],["2004-05-14",19.7871,20.0668,19.6384,19.921,2810700.0],["2004-05-17",19.8913,19.9002,19.5551,19.6324,2966400.0],["2004-05-18",19.6324,19.7455,19.4866,19.5342,3719100.0],["2004-05-19",19.6086,19.7187,19.3706,19.3825,3264900.0],["2004-05-20",19.3587,19.4866,19.2248,19.3795,2207100.0],["2004-05-21",19.3706,19.6205,19.3527,19.5015,2123400.0],["2004-05-24",19.5908,19.6562,19.4955,19.567,2245500.0],["2004-05-25",19.4628,19.7038,19.2813,19.6681,2433600.0],["2004-05-26",19.6384,19.8585,19.6324,19.8169,2323500.0],["2004-05-27",19.8318,20.0401,19.7574,20.0133,3588600.0],["2004-05-28",20.0133,20.2275,19.924,20.174,2275200.0],["2004-06-01",20.174,20.2632,20.0906,20.2037,3775500.0],["2004-06-02",20.1799,20.3674,20.0549,20.2692,2173200.0],["2004-06-03",20.2721,20.4715,20.1323,20.3317,2694600.0],["2004-06-04",20.3733,20.6262,20.3346,20.4834,1766400.0],["2004-06-07",20.4417,20.6679,20.3822,20.531,1994400.0],["2004-06-08",20.4566,20.5013,20.3406,20.4894,2007600.0],["2004-06-09",20.4418,20.5429,20.2781,20.2781,2087700.0],["2004-06-10",20.2409,20.5207,20.2409,20.5028,1609200.0],["2004-06-14",20.3897,20.4195,20.2617,20.3153,2101200.0],["2004-06-15",20.3748,20.6755,20.3748,20.5237,2646900.0],["2004-06-16",20.479,20.8213,20.4195,20.6398,2653500.0],["2004-06-17",20.6398,20.6398,20.1605,20.3719,3490500.0],["2004-06-18",20.3748,20.6844,20.3481,20.5832,1815600.0],["2004-06-21",20.5386,20.5386,19.9403,20.0176,4509000.0],["2004-06-22",19.9432,20.1665,19.9432,20.0385,3347100.0],["2004-06-23",20.0325,20.3361,20.0177,20.3123,1754400.0],["2004-06-24",20.3004,20.3659,19.9135,19.9819,2444700.0],["2004-06-25",19.8331,19.9998,19.7021,19.9998,3843900.0],["2004-06-28",20.0921,20.3302,19.8331,19.8837,2166000.0],["2004-06-29",19.8539,20.5266,19.8242,20.4344,3029700.0],["2004-06-30",20.4939,20.5743,20.3302,20.482,1726500.0],["2004-07-01",20.4225,20.4671,20.1605,20.3064,2562900.0],["2004-07-02",20.2558,20.5088,20.1992,20.482,1755000.0],["2004-07-06",20.3778,20.3927,20.1278,20.1635,2050500.0],["2004-07-07",20.1665,20.3748,20.0057,20.1814,2471700.0],["2004-07-08",20.1218,20.1694,19.7944,19.8212,2129100.0],["2004-07-09",19.8688,19.8897,19.4253,19.4848,4283400.0],["2004-07-12",19.4848,19.7914,19.4104,19.7438,3627300.0],["2004-07-13",19.7914,20.1218,19.6426,19.7438,2512200.0],["2004-07-14",19.595,19.8986,19.5592,19.6039,2073000.0],["2004-07-15",19.6039,19.72,19.3866,19.589,2794800.0],["2004-07-16",19.6307,19.7051,19.3926,19.3926,1887600.0],["2004-07-19",19.4372,19.6664,19.3122,19.6009,1846800.0],["2004-07-20",19.6009,19.6128,19.2437,19.3926,2116200.0],["2004-07-21",19.3955,19.6128,19.2437,19.2437,1672500.0],["2004-07-22",19.1991,19.1991,18.7824,19.0354,2066700.0],["2004-07-23",18.9848,18.9877,18.6752,18.7377,2195100.0],["2004-07-26",18.7407,18.7824,18.5829,18.7705,2725200.0],["2004-07-27",18.7704,18.7704,17.7822,18.2406,6233700.0],["2004-07-28",18.1067,18.2763,17.8179,18.0858,3299700.0],["2004-07-29",18.3061,18.6216,18.187,18.5472,2853000.0],["2004-07-30",18.5442,18.5502,18.3031,18.4579,1637700.0],["2004-08-02",18.44,18.5204,18.2555,18.4698,2392800.0],["2004-08-03",18.4549,18.9163,18.4073,18.6276,3476400.0],["2004-08-04",19.1961,19.1961,18.0233,18.0382,9767700.0],["2004-08-05",18.0829,18.5383,17.8537,17.8983,3296700.0],["2004-08-06",17.7376,17.8923,17.5411,17.6215,2915400.0],["2004-08-09",17.7405,18.1096,17.6155,18.0233,2854200.0],["2004-08-10",18.068,18.568,18.062,18.5532,3131700.0],["2004-08-11",18.5145,18.7079,18.2763,18.6633,2761800.0],["2004-08-12",18.6633,18.6633,18.3359,18.6127,2984400.0],["2004-08-13",18.6276,18.7407,18.5889,18.7139,2057700.0],["2004-08-16",18.6782,19.0145,18.6335,18.949,2621700.0],["2004-08-17",18.949,19.1157,18.9074,18.9758,2947200.0],["2004-08-18",18.958,19.0235,18.6663,18.9609,3209700.0],["2004-08-19",18.961,19.1247,18.9312,19.0919,1695600.0],["2004-08-20",19.0026,19.1991,18.8717,19.1812,2080500.0],["2004-08-23",19.1663,19.2705,18.9818,19.08,2365800.0],["2004-08-24",19.0949,19.2408,19.0503,19.214,2496600.0],["2004-08-25",19.205,19.5682,19.1455,19.5414,2110200.0],["2004-08-26",19.5414,19.6545,19.4223,19.6307,1743300.0],["2004-08-27",19.6158,19.8182,19.5473,19.7349,2136300.0],["2004-08-30",19.7646,19.8539,19.6902,19.72,1982100.0],["2004-08-31",19.7497,19.848,19.6545,19.8123,2903700.0],["2004-09-01",19.7587,20.098,19.6605,20.0742,2494200.0],["2004-09-02",20.0742,20.479,19.9522,20.4106,2851500.0],["2004-09-03",20.4195,20.5832,20.3838,20.4969,1936200.0],["2004-09-07",20.6755,20.8184,20.4939,20.5385,4663800.0],["2004-09-08",20.4493,20.5386,20.2707,20.2945,3489300.0],["2004-09-09",20.3198,20.4389,20.1679,20.2096,2820000.0],["2004-09-10",20.1798,20.4121,20.1441,20.2424,1886700.0],["2004-09-13",20.0935,20.4508,19.9982,20.4508,2460600.0],["2004-09-14",20.4806,20.561,20.2721,20.3942,2659200.0],["2004-09-15",20.5044,20.5729,20.3347,20.5431,2790900.0],["2004-09-16",20.5461,20.7664,20.4984,20.6443,2421900.0],["2004-09-17",20.6473,20.7813,20.4865,20.686,3709500.0],["2004-09-20",20.6175,20.9004,20.6175,20.8558,2606700.0],["2004-09-21",20.9004,20.963,20.7158,20.8826,3458400.0],["2004-09-22",20.7635,20.7635,20.427,20.4657,2184600.0],["2004-09-23",20.4687,20.4687,20.0726,20.162,3420600.0],["2004-09-24",20.162,20.162,19.9982,20.0339,4143900.0],["2004-09-27",20.0994,20.3198,20.0726,20.1292,2304600.0],["2004-09-28",20.1888,20.4746,20.1292,20.4478,2519700.0],["2004-09-29",20.4478,20.6175,20.2781,20.5759,1841400.0],["2004-09-30",20.5193,20.8379,20.4865,20.7337,4004100.0],["2004-10-01",20.7367,21.0225,20.6831,21.0225,2627700.0],["2004-10-04",21.0434,21.499,21.0225,21.4424,5448000.0],["2004-10-05",21.4543,21.6717,21.231,21.2697,2975100.0],["2004-10-06",21.4215,21.4215,21.0255,21.3977,2444100.0],["2004-10-07",21.365,21.627,20.8826,20.9362,4393200.0],["2004-10-08",20.9362,20.9838,20.7307,20.823,3085500.0],["2004-10-11",20.8975,21.1089,20.7099,20.7605,2296800.0],["2004-10-12",20.7009,20.7396,20.4389,20.5878,2999700.0],["2004-10-13",20.695,20.7307,20.3764,20.4984,2237100.0],["2004-10-14",20.6473,20.7664,20.3257,20.3466,4378800.0],["2004-10-15",20.3436,20.3466,19.5098,19.9744,6565800.0],["2004-10-18",20.0041,20.0071,19.7868,19.8255,3025200.0],["2004-10-19",19.7421,19.7421,17.2706,17.7858,25899600.0],["2004-10-20",17.7411,18.2056,17.357,17.8334,15062700.0],["2004-10-21",17.8334,18.0448,17.4225,17.4403,7250400.0],["2004-10-22",17.4433,17.9555,17.3332,17.5237,3329400.0],["2004-10-25",17.4939,18.0329,17.4582,17.8096,3534000.0],["2004-10-26",18.4617,18.9828,18.3724,18.9084,5926500.0],["2004-10-27",18.7892,19.1853,18.5689,19.1049,3625200.0],["2004-10-28",19.0751,19.0781,18.5361,18.7863,4988400.0],["2004-10-29",18.7416,18.9917,18.7029,18.8964,3053700.0],["2004-11-01",18.9084,18.95,18.7118,18.8041,2868600.0],["2004-11-02",18.7744,19.084,18.6999,18.8935,2964600.0],["2004-11-03",19.2061,20.0845,19.087,19.4414,8859300.0],["2004-11-04",19.355,19.7987,19.355,19.7689,4563900.0],["2004-11-05",19.7838,19.8553,19.3163,19.5783,4047600.0],["2004-11-08",19.5783,19.8821,19.5694,19.8463,2443200.0],["2004-11-09",20.6235,21.0523,20.4865,20.5908,9682200.0],["2004-11-10",20.5878,20.8409,20.4538,20.7128,3118800.0],["2004-11-11",20.7873,20.9034,20.5878,20.8617,2135400.0],["2004-11-12",20.8171,20.8528,20.2483,20.823,4664100.0],["2004-11-15",20.7843,21.4066,20.7694,21.0523,4749600.0],["2004-11-16",20.9243,21.0821,20.6265,20.698,2748000.0],["2004-11-17",20.6979,20.9094,20.4895,20.5997,3489600.0],["2004-11-18",20.7247,20.8379,20.3287,20.3883,3605400.0],["2004-11-19",20.3883,20.5788,20.2483,20.284,3313500.0],["2004-11-22",20.2126,20.6652,19.9238,20.5818,4091700.0],["2004-11-23",20.5818,20.9511,20.5818,20.9094,3813300.0],["2004-11-24",20.9332,20.9362,20.695,20.8468,1865400.0],["2004-11-26",20.7992,21.0404,20.7992,20.9332,461100.0],["2004-11-29",20.8855,21.0463,20.3406,20.8647,3560400.0],["2004-11-30",20.7694,20.9272,20.5907,20.8498,3360600.0],["2004-12-01",21.6181,23.0652,21.6181,22.5709,14924400.0],["2004-12-02",22.6007,22.69,22.1124,22.294,5271900.0],["2004-12-03",22.297,22.3655,22.1659,22.288,2383800.0],["2004-12-06",22.154,22.4935,22.0052,22.4697,3122100.0],["2004-12-07",22.4697,22.6305,22.3416,22.4071,3775200.0],["2004-12-08",22.4518,22.9878,22.4369,22.9729,4185000.0],["2004-12-09",22.9714,23.859,22.8165,23.8352,6136200.0],["2004-12-10",24.2641,24.2641,23.6952,24.1271,5564700.0],["2004-12-13",24.1271,24.3208,23.9782,24.0378,4450800.0],["2004-12-14",24.0378,24.1718,23.9246,24.0378,2981100.0],["2004-12-15",24.1271,24.3654,24.0229,24.2195,3415200.0],["2004-12-16",24.1569,24.2046,23.5254,23.7995,5543400.0],["2004-12-17",23.6059,23.7667,23.4867,23.5612,3969000.0],["2004-12-20",23.6803,23.9484,23.6803,23.8293,3545700.0],["2004-12-21",23.7548,24.0914,23.6505,24.0348,3533700.0],["2004-12-22",24.0229,24.0378,23.8084,23.8412,3096600.0],["2004-12-23",23.8114,23.8948,23.6863,23.8263,2079300.0],["2004-12-27",23.8293,23.9246,23.728,23.8442,1741800.0],["2004-12-28",23.8293,24.8033,23.7727,24.4876,3486300.0],["2004-12-29",24.3356,24.4548,24.2522,24.3207,1875900.0],["2004-12-30",24.3237,24.3237,24.0884,24.1718,1664700.0],["2004-12-31",24.1718,24.4131,23.9424,24.2969,1350000.0],["2005-01-03",24.291,24.4101,23.7995,23.8293,2595600.0],["2005-01-04",23.8144,23.8144,23.5016,23.6565,4178100.0],["2005-01-05",23.7161,23.9127,23.4897,23.5076,3882300.0],["2005-01-06",23.4629,23.5493,23.2663,23.5195,4538700.0],["2005-01-07",23.5016,23.6803,23.3705,23.4778,3200100.0],["2005-01-10",23.442,23.8501,23.442,23.8382,3730800.0],["2005-01-11",23.8084,24.2314,23.6654,24.1242,3846900.0],["2005-01-12",24.3327,24.5978,24.2373,24.5739,4672200.0],["2005-01-13",24.6335,24.7288,24.571,24.6097,3714000.0],["2005-01-14",24.6097,24.8509,24.562,24.8212,3041700.0],["2005-01-18",24.6126,24.8807,24.568,24.705,2911200.0],["2005-01-19",24.708,24.7169,24.3803,24.4071,2277600.0],["2005-01-20",24.3773,24.4339,23.8948,24.148,2811900.0],["2005-01-21",24.0288,24.288,23.8531,23.8799,1585500.0],["2005-01-24",23.8829,24.0825,23.7161,23.8471,2053800.0],["2005-01-25",23.8501,24.0705,23.7071,23.7727,1957200.0],["2005-01-26",23.7488,23.8382,23.6863,23.7757,2028000.0],["2005-01-27",23.7965,24.142,23.7578,23.9931,2062800.0],["2005-01-28",23.9782,24.0169,23.4123,23.4123,2776800.0],["2005-01-31",23.5612,23.9335,23.5612,23.9037,2280000.0],["2005-02-01",24.0229,24.6067,24.0169,24.5888,3382200.0],["2005-02-02",24.5888,24.6305,24.3684,24.4548,2040900.0],["2005-02-03",24.3505,24.4667,24.2731,24.4012,1887300.0],["2005-02-04",24.4399,24.8331,24.3654,24.7765,3249600.0],["2005-02-07",24.6275,24.836,24.2761,24.705,4119900.0],["2005-02-08",24.702,25.0088,24.5739,24.9969,2849700.0],["2005-02-09",25.6909,26.2122,25.0952,25.4228,9861900.0],["2005-02-10",26.0037,26.1348,25.5658,25.9054,4767900.0],["2005-02-11",25.962,26.7335,25.8607,26.7066,4859100.0],["2005-02-14",26.4505,26.7096,26.4386,26.6292,5880300.0],["2005-02-15",26.525,26.936,26.513,26.8526,3840900.0],["2005-02-16",26.7186,26.8794,26.6769,26.7186,3741600.0],["2005-02-17",26.4952,26.653,26.3194,26.4207,4416300.0],["2005-02-18",26.4296,27.0134,26.4207,26.799,3240600.0],["2005-02-22",26.5607,26.5756,26.1109,26.2718,5035200.0],["2005-02-23",26.242,26.6947,26.2241,26.662,2990700.0],["2005-02-24",26.5875,26.8198,26.4505,26.7186,2177100.0],["2005-02-25",26.6143,27.2488,26.5875,27.2249,2850900.0],["2005-02-28",26.7781,27.2309,26.659,27.0462,2934900.0],["2005-03-01",26.9122,27.5258,26.9122,27.3381,2238900.0],["2005-03-02",27.0998,27.6241,26.9628,27.359,2436000.0],["2005-03-03",27.359,27.4722,26.793,26.799,3435300.0],["2005-03-04",26.9181,27.082,26.793,26.8586,4232100.0],["2005-03-07",26.8586,26.8705,26.5845,26.7335,3903600.0],["2005-03-08",26.7632,26.8079,26.3879,26.4296,2981700.0],["2005-03-09",26.3611,26.5607,25.9411,26.0782,3307200.0],["2005-03-10",26.0767,26.2644,26.0111,26.2048,3095700.0],["2005-03-11",26.2346,26.321,25.9515,25.9813,2922000.0],["2005-03-14",26.026,26.2793,25.7698,25.7877,3636000.0],["2005-03-15",25.8025,26.2435,25.8025,25.9158,4321500.0],["2005-03-16",25.8145,25.8443,25.2543,25.4301,2933400.0],["2005-03-17",25.5195,25.7668,25.2007,25.594,2016000.0],["2005-03-18",25.5344,25.6983,25.445,25.6595,2493000.0],["2005-03-21",25.6625,25.8025,25.4271,25.731,2919600.0],["2005-03-22",25.6566,26.023,25.2037,25.3258,2964300.0],["2005-03-23",25.6983,25.877,25.3258,25.6625,4040700.0],["2005-03-24",25.588,25.9217,25.5016,25.6983,1798800.0],["2005-03-28",25.6983,26.0558,25.5791,25.889,2275200.0],["2005-03-29",25.9813,26.1154,25.5582,25.6238,2310300.0],["2005-03-30",25.7728,26.3359,25.5106,26.3359,3396900.0],["2005-03-31",26.3597,26.7262,26.2584,26.607,3739800.0],["2005-04-01",26.6368,26.8245,26.4372,26.5027,3709800.0],["2005-04-04",26.4729,26.4729,26.1422,26.2167,3819900.0],["2005-04-05",26.1809,26.6457,26.1631,26.5623,2887500.0],["2005-04-06",26.6368,27.2208,26.6368,27.0897,3039300.0],["2005-04-07",27.039,27.2536,26.8752,27.1731,1737900.0],["2005-04-08",27.1761,27.3787,26.905,26.9169,1936200.0],["2005-04-11",26.9169,27.0688,26.7888,26.9139,1962900.0],["2005-04-12",27.0033,27.6647,26.9765,27.5634,5028600.0],["2005-04-13",27.5634,27.626,27.1731,27.2893,2548500.0],["2005-04-14",27.2923,27.2923,26.4402,26.7083,4028100.0],["2005-04-15",26.7083,27.2804,26.5534,26.8245,4022700.0],["2005-04-18",26.5474,26.8901,25.5165,25.9128,6077100.0],["2005-04-19",25.9873,26.4402,25.9217,26.3985,2522700.0],["2005-04-20",26.3984,26.461,25.9664,26.1839,2819700.0],["2005-04-21",26.3389,26.5653,26.0558,26.5474,2097900.0],["2005-04-22",26.4461,26.6219,26.1512,26.2197,1802700.0],["2005-04-25",26.2912,26.6726,26.2763,26.5415,1857900.0],["2005-04-26",26.5474,26.61,26.0707,26.0707,1727400.0],["2005-04-27",26.0767,27.045,25.9605,26.9765,3533400.0],["2005-04-28",27.0063,27.0599,26.4849,26.4968,1992600.0],["2005-04-29",26.6279,27.5158,26.5504,27.4055,3894300.0],["2005-05-02",27.4115,27.8525,27.2327,27.4681,2961600.0],["2005-05-03",27.4383,28.1862,27.3906,28.1415,4533600.0],["2005-05-04",28.7284,29.4971,28.4037,28.8327,7896000.0],["2005-05-05",28.6539,29.0502,28.493,28.7225,3090300.0],["2005-05-06",28.794,29.1575,28.7523,29.0413,2507400.0],["2005-05-09",28.7433,29.3929,28.6033,29.3005,3158400.0],["2005-05-10",29.0919,29.378,28.9102,28.9787,2459100.0],["2005-05-11",28.8446,29.086,28.6569,28.8774,3316500.0],["2005-05-12",28.9489,28.9936,28.7344,28.788,2786400.0],["2005-05-13",28.8178,28.8178,27.7363,28.2279,3029100.0],["2005-05-16",28.1862,28.4662,28.1862,28.4186,3447300.0],["2005-05-17",28.3292,28.8893,28.1355,28.7761,3137100.0],["2005-05-18",28.9996,29.2201,28.5705,28.7552,3658200.0],["2005-05-19",28.7076,28.8893,28.5824,28.7821,2902500.0],["2005-05-20",28.7821,29.0443,28.7523,29.0204,2671200.0],["2005-05-23",29.0502,29.0562,28.6659,28.8804,3511200.0],["2005-05-24",28.7463,28.9459,28.7374,28.9012,2985300.0],["2005-05-25",28.8863,29.0651,28.7195,28.9072,2269500.0],["2005-05-26",28.9847,29.4852,28.9698,29.4167,2314800.0],["2005-05-27",29.3571,29.5269,29.2379,29.4644,2002500.0],["2005-05-31",29.4614,29.4793,28.9757,28.9757,4208400.0],["2005-06-01",28.9906,29.4405,28.8714,29.3124,3228600.0],["2005-06-02",29.1992,29.3035,28.9132,29.0502,2972100.0],["2005-06-03",28.8863,29.4882,28.8744,29.372,2722500.0],["2005-06-06",29.2945,29.9649,29.1366,29.8547,4548900.0],["2005-06-07",29.7951,30.1616,29.7236,30.0066,3570600.0],["2005-06-08",30.0066,30.0871,29.8219,29.959,2440500.0],["2005-06-09",29.9187,30.7025,29.9187,30.7025,3896400.0],["2005-06-10",30.6489,30.935,30.5923,30.7502,4478700.0],["2005-06-13",30.637,30.789,30.5505,30.789,3594000.0],["2005-06-14",30.78,31.3999,30.777,31.3224,5998500.0],["2005-06-15",31.3373,31.5758,31.1615,31.5489,3090300.0],["2005-06-16",31.4416,31.7546,31.3999,31.6652,2848500.0],["2005-06-17",31.8738,31.99,31.7397,31.8082,3439500.0],["2005-06-20",31.6353,31.8887,31.3165,31.7218,2720400.0],["2005-06-21",31.7367,31.9751,31.6652,31.7873,2128200.0],["2005-06-22",32.0377,32.1241,31.6979,31.8767,2405100.0],["2005-06-23",31.841,32.0258,31.7248,31.8887,2425200.0],["2005-06-24",31.7695,31.987,31.6264,31.841,2477100.0],["2005-06-27",31.8052,31.8052,31.4357,31.5221,2933100.0],["2005-06-28",31.5966,32.2046,31.4923,32.0824,3046800.0],["2005-06-29",32.1569,32.44,32.0168,32.1867,1913700.0],["2005-06-30",32.3655,32.6188,31.8976,31.8976,2415900.0],["2005-07-01",31.8827,31.9602,31.6026,31.8231,2084400.0],["2005-07-05",31.8529,32.3476,31.7188,32.2463,2213400.0],["2005-07-06",32.2016,32.9318,32.0854,32.2791,3707100.0],["2005-07-07",31.9215,32.4996,31.8887,32.3745,2393100.0],["2005-07-08",32.291,32.7053,32.2254,32.5205,2102400.0],["2005-07-11",32.7678,32.9675,32.6665,32.8543,3183300.0],["2005-07-12",32.8245,33.042,32.6635,32.9318,2686800.0],["2005-07-13",32.9616,33.0599,32.4132,32.4907,3439200.0],["2005-07-14",32.5652,32.7559,32.2612,32.4072,2840400.0],["2005-07-15",32.4549,32.9288,32.4549,32.7678,2986800.0],["2005-07-18",32.7232,33.0271,32.6337,32.8692,2106000.0],["2005-07-19",32.9437,32.9914,32.3268,32.4967,2966700.0],["2005-07-20",32.4371,32.7083,32.2016,32.2463,2033100.0],["2005-07-21",31.4416,31.5519,30.6668,30.9201,6872700.0],["2005-07-22",30.9141,31.093,30.6936,30.9678,3441900.0],["2005-07-25",31.0453,31.2539,30.9648,31.0035,2486700.0],["2005-07-26",31.0035,31.2211,30.8277,30.932,2352600.0],["2005-07-27",30.9141,31.0691,30.6429,30.8456,2872200.0],["2005-07-28",30.9946,32.2344,30.9946,31.8052,4067400.0],["2005-07-29",31.7605,32.0317,31.6264,31.8142,1772700.0],["2005-08-01",32.0228,32.3357,31.9006,32.0794,2137800.0],["2005-08-02",32.2851,32.5384,32.136,32.3059,3932700.0],["2005-08-03",33.6768,35.0001,33.3043,34.4427,10286700.0],["2005-08-04",33.8258,34.0642,33.6023,33.7871,6067500.0],["2005-08-05",33.5159,33.6351,33.0718,33.1583,2737800.0],["2005-08-08",33.0808,33.3192,32.5443,32.6188,2313000.0],["2005-08-09",32.6933,32.8483,32.5235,32.7231,2884800.0],["2005-08-10",32.8722,33.6679,32.8215,33.5308,4162200.0],["2005-08-11",33.2924,33.9272,33.2834,33.8884,2669400.0],["2005-08-12",33.5278,34.3534,33.3848,33.802,3339300.0],["2005-08-15",33.6917,34.1984,33.6738,33.8735,2292600.0],["2005-08-16",33.7662,33.8944,33.4205,33.5666,1936200.0],["2005-08-17",33.498,33.7752,33.4235,33.5427,1658400.0],["2005-08-18",33.3788,33.6172,33.2655,33.4354,1435800.0],["2005-08-19",33.4354,33.8258,33.3818,33.644,1576200.0],["2005-08-22",33.647,33.9272,33.6053,33.7186,2413500.0],["2005-08-23",33.7931,33.9004,33.6172,33.7066,2126700.0],["2005-08-24",33.6023,33.8676,33.5218,33.6351,1975200.0],["2005-08-25",33.6381,33.8109,33.5457,33.7186,1428000.0],["2005-08-26",33.6917,33.8884,33.5725,33.6172,2923200.0],["2005-08-29",33.498,34.0494,33.4116,33.7573,2272500.0],["2005-08-30",33.7662,34.1984,33.6917,34.1447,2647200.0],["2005-08-31",33.9748,34.4576,33.8974,34.3682,2550300.0],["2005-09-01",34.3682,34.6067,34.2222,34.404,3716400.0],["2005-09-02",34.3444,34.6007,34.1328,34.4517,2168400.0],["2005-09-06",34.4368,34.6484,34.2282,34.6007,2880000.0],["2005-09-07",34.4666,34.6454,34.2043,34.4845,3962700.0],["2005-09-08",33.6841,34.3518,33.6811,34.1283,3795600.0],["2005-09-09",34.2773,34.5575,34.2564,34.3369,3030000.0],["2005-09-12",34.4383,34.4651,34.015,34.1908,2844600.0],["2005-09-13",34.2207,34.2594,33.6215,33.7735,4005900.0],["2005-09-14",33.8928,34.2892,33.848,34.164,3317700.0],["2005-09-15",34.161,34.3548,33.9255,33.9583,3223200.0],["2005-09-16",33.9733,34.4383,33.9494,34.3101,2376300.0],["2005-09-19",34.2356,34.2713,33.9434,34.1432,1994100.0],["2005-09-20",34.167,34.2058,33.5231,33.5798,2737800.0],["2005-09-21",33.5052,33.5947,33.2847,33.3711,2929800.0],["2005-09-22",33.3264,33.6632,33.2519,33.6632,4280700.0],["2005-09-23",33.5351,34.5605,33.5351,34.1283,4272300.0],["2005-09-26",34.2833,34.3548,33.8302,34.1461,2169600.0],["2005-09-27",34.2773,34.4889,33.9911,34.2505,2881800.0],["2005-09-28",34.4442,34.6887,34.2594,34.6201,3012000.0],["2005-09-29",34.1312,35.0523,34.0031,35.0076,2929500.0],["2005-09-30",35.0255,35.2461,34.9361,35.1328,2404200.0],["2005-10-03",34.5784,35.3802,34.5784,35.2312,2847600.0],["2005-10-04",35.1775,35.7171,35.1775,35.5621,3655500.0],["2005-10-05",35.2938,35.4309,34.5187,34.5933,5130300.0],["2005-10-06",34.6678,34.6917,34.1312,34.5039,2806800.0],["2005-10-07",34.5396,34.6499,34.2863,34.5098,2247300.0],["2005-10-10",34.4353,34.6678,34.2207,34.2207,2900100.0],["2005-10-11",34.2803,34.3369,33.4754,33.5112,3814500.0],["2005-10-12",33.5112,33.5291,32.1132,32.45,7461000.0],["2005-10-13",32.45,32.7451,32.45,32.6706,3844200.0],["2005-10-14",32.9836,33.3204,32.9657,33.2638,3438300.0],["2005-10-17",33.4158,33.6275,33.0074,33.541,2180100.0],["2005-10-18",33.6811,33.9136,33.395,33.4754,2568000.0],["2005-10-19",33.3562,34.2356,33.2012,34.1938,2363400.0],["2005-10-20",33.9971,34.5277,33.8361,33.8868,2398500.0],["2005-10-21",33.9703,34.2028,33.6096,34.0865,2340300.0],["2005-10-24",34.3399,34.474,34.0657,34.4383,2301000.0],["2005-10-25",34.0716,34.1312,32.9925,33.3264,4039800.0],["2005-10-26",33.2966,33.5023,32.766,32.8226,3904500.0],["2005-10-27",32.8971,33.4993,32.8107,32.8345,2688000.0],["2005-10-28",32.9687,34.3161,32.9687,34.2594,4492200.0],["2005-10-31",34.2207,34.7632,34.1104,34.5396,4550100.0],["2005-11-01",34.2803,35.1924,34.0269,35.0404,5193300.0],["2005-11-02",32.1937,33.0998,31.2994,32.9001,21611400.0],["2005-11-03",32.9806,33.5559,32.6229,33.3413,5631600.0],["2005-11-04",33.1326,33.386,32.9508,33.2638,3253200.0],["2005-11-07",33.3383,33.4128,33.0313,33.3383,3546000.0],["2005-11-08",33.0909,33.5678,32.8375,33.2906,3634500.0],["2005-11-09",33.3115,33.3115,32.3427,32.7749,4523700.0],["2005-11-10",32.8524,33.2131,32.5216,33.0343,2795700.0],["2005-11-11",33.0939,33.4307,33.0074,33.4188,2086200.0],["2005-11-14",33.4188,33.7378,33.4069,33.6096,2347200.0],["2005-11-15",33.6752,34.2803,33.6752,34.1253,3686400.0],["2005-11-16",34.1253,34.1968,33.5679,33.9822,2517600.0],["2005-11-17",34.0418,34.1312,33.863,34.0746,1765500.0],["2005-11-18",34.0746,34.3727,33.6543,33.9524,3441600.0],["2005-11-21",34.1759,34.1759,33.6632,33.9554,2615400.0],["2005-11-22",33.6692,33.7378,33.3473,33.4188,4617900.0],["2005-11-23",33.4933,34.0984,33.4933,33.9077,2697900.0],["2005-11-25",34.006,34.1402,33.9434,33.9911,575700.0],["2005-11-28",34.1014,34.1908,33.5708,33.5708,2082900.0],["2005-11-29",33.7228,34.5277,33.7199,34.3727,2327100.0],["2005-11-30",34.2803,34.6469,33.541,33.541,4279200.0],["2005-12-01",33.8033,34.3935,33.7795,34.3935,2856300.0],["2005-12-02",34.2803,34.5665,34.2058,34.3667,3087000.0],["2005-12-05",34.2177,34.4264,34.1402,34.2803,2626800.0],["2005-12-06",34.325,34.4293,33.6364,33.705,4693800.0],["2005-12-07",33.5649,34.0388,33.4188,33.6841,3350700.0],["2005-12-08",33.7959,33.948,33.3725,33.5097,3053400.0],["2005-12-09",33.5842,33.7542,33.3994,33.5127,2625900.0],["2005-12-12",33.617,33.7661,33.1579,33.4829,2419500.0],["2005-12-13",33.5723,33.5932,32.976,33.1579,4347600.0],["2005-12-14",33.1579,33.8227,33.0833,33.7035,3053400.0],["2005-12-15",33.6617,33.8257,33.4322,33.6677,2190300.0],["2005-12-16",33.7214,33.7661,33.134,33.1996,3864300.0],["2005-12-19",33.2294,33.2294,32.2306,32.6689,4062600.0],["2005-12-20",32.6689,33.4709,32.6689,33.3606,3593700.0],["2005-12-21",33.4202,33.8883,33.3755,33.8049,2805900.0],["2005-12-22",33.8406,34.0404,33.5365,33.7661,2296800.0],["2005-12-23",33.8108,33.8615,33.3845,33.7065,1686000.0],["2005-12-27",33.6468,33.8824,33.4351,33.5753,1917900.0],["2005-12-28",33.6886,33.8764,33.5693,33.6975,1248900.0],["2005-12-29",33.5544,34.0613,33.5395,33.8436,1558800.0],["2005-12-30",33.5574,33.7273,33.1608,33.304,1293900.0],["2006-01-03",33.3606,33.5037,32.6719,33.4829,3254700.0],["2006-01-04",33.6319,34.2849,33.617,34.2372,3629400.0],["2006-01-05",34.2879,34.9259,34.273,34.747,3278100.0],["2006-01-06",34.914,34.9975,34.6427,34.8812,2714100.0],["2006-01-09",34.8782,34.917,34.3207,34.4101,2896200.0],["2006-01-10",34.3624,34.592,34.2968,34.4041,1837500.0],["2006-01-11",34.4817,34.6486,34.1984,34.3684,2508300.0],["2006-01-12",34.1984,34.5234,34.1388,34.3386,2444700.0],["2006-01-13",33.6916,34.2014,33.6916,34.106,3171000.0],["2006-01-17",34.0315,34.1925,33.8526,34.1567,2153100.0],["2006-01-18",34.1686,34.8395,34.1686,34.2402,3408600.0],["2006-01-19",34.3624,34.3982,33.6916,34.1567,2703000.0],["2006-01-20",33.9897,33.9927,33.3755,33.3994,3358500.0],["2006-01-23",33.5186,33.6468,32.9342,32.9342,2441400.0],["2006-01-24",33.2324,33.4113,32.967,33.143,2774400.0],["2006-01-25",33.3815,33.5663,33.1131,33.3189,1712100.0],["2006-01-26",33.5425,33.8943,33.5365,33.6767,1947600.0],["2006-01-27",34.6606,35.2986,34.6158,35.1972,5614200.0],["2006-01-30",35.1972,35.5968,34.9706,35.555,2973600.0],["2006-01-31",35.4059,36.3153,35.3195,36.2557,4885800.0],["2006-02-01",36.1215,36.6433,36.0321,36.5449,4865400.0],["2006-02-02",35.7787,36.3899,35.6654,36.2796,3815100.0],["2006-02-03",36.0768,36.527,35.9128,36.1692,2702700.0],["2006-02-06",36.0023,36.0082,35.403,35.561,2870700.0],["2006-02-07",35.5998,36.2169,35.5908,35.6981,3603300.0],["2006-02-08",35.391,36.1364,34.8842,36.0917,4534200.0],["2006-02-09",36.1961,36.7178,36.1543,36.539,4012800.0],["2006-02-10",36.5986,36.9951,36.4078,36.861,2173500.0],["2006-02-13",36.1514,36.2557,35.4268,35.6862,3608400.0],["2006-02-14",35.7339,36.521,35.6445,36.2825,3233100.0],["2006-02-15",36.2378,36.5956,36.205,36.53,1877700.0],["2006-02-16",35.9426,36.2467,35.8085,36.2467,1856700.0],["2006-02-17",36.2497,36.4495,36.0082,36.4376,2082300.0],["2006-02-21",36.524,36.6612,35.9337,35.9546,1984500.0],["2006-02-22",36.0917,36.5449,36.0261,36.5002,2221200.0],["2006-02-23",36.3988,36.9981,36.2736,36.9593,2347200.0],["2006-02-24",36.8878,37.2694,36.8222,37.1412,1986000.0],["2006-02-27",36.3004,37.2217,36.3004,36.8759,3324300.0],["2006-02-28",36.5777,36.9176,36.536,36.5986,3467400.0],["2006-03-01",36.539,36.7,36.3929,36.6284,1464000.0],["2006-03-02",36.5568,36.7953,36.5121,36.7655,1708500.0],["2006-03-03",36.5926,37.1293,36.5926,36.8282,2189400.0],["2006-03-06",36.7775,36.8908,36.3541,36.3809,1796400.0],["2006-03-07",36.3749,36.9593,36.3749,36.8222,2020800.0],["2006-03-08",36.8222,37.6302,36.7924,37.4483,3216600.0],["2006-03-09",37.247,37.6049,37.1426,37.4558,2481300.0],["2006-03-10",37.7093,38.4936,37.6944,38.0254,4535100.0],["2006-03-13",37.9478,38.1029,37.5035,37.7033,2400000.0],["2006-03-14",37.7033,38.0522,37.6645,37.9508,2003700.0],["2006-03-15",38.1119,39.0602,38.0731,39.0602,4078200.0],["2006-03-16",39.0602,39.764,39.0482,39.4389,3627600.0],["2006-03-17",39.6149,39.6715,39.2689,39.5224,4010400.0],["2006-03-20",39.5135,39.7461,39.263,39.4628,1923600.0],["2006-03-21",39.5821,39.6417,38.8962,39.0572,2084400.0],["2006-03-22",38.8872,39.4091,38.8872,39.3405,2583000.0],["2006-03-23",39.2152,39.2331,38.8365,39.096,1813500.0],["2006-03-24",39.0214,39.2689,39.0214,39.1079,1326900.0],["2006-03-27",39.1735,39.6596,39.1675,39.5463,1705200.0],["2006-03-28",39.3047,39.5999,39.2689,39.2898,2033400.0],["2006-03-29",39.2928,39.755,39.2212,39.5343,2259300.0],["2006-03-30",39.3793,39.8922,39.3047,39.7401,2467800.0],["2006-03-31",39.588,39.6417,38.7799,38.9528,3078600.0],["2006-04-03",38.9528,39.3793,38.8067,39.2898,1956000.0],["2006-04-04",39.3345,39.5433,39.2003,39.415,2442600.0],["2006-04-05",39.4389,39.7013,39.0661,39.2958,2434800.0],["2006-04-06",39.251,39.2689,38.3892,38.8663,2604600.0],["2006-04-07",38.8276,38.9439,37.8971,37.8971,2315100.0],["2006-04-10",37.7182,37.8882,36.6566,37.7331,4463700.0],["2006-04-11",37.7271,37.8703,36.6357,36.8295,4112400.0],["2006-04-12",36.7758,37.2232,36.6625,36.8623,3622200.0],["2006-04-13",36.9935,37.5124,36.9339,37.411,1659600.0],["2006-04-17",37.3693,37.3812,36.7132,37.0383,1712400.0],["2006-04-18",37.3365,37.6317,36.5313,37.5154,4373100.0],["2006-04-19",37.5154,37.581,36.7013,36.8385,3225900.0],["2006-04-20",36.8713,37.3753,36.4061,36.5462,3480300.0],["2006-04-21",36.6148,36.6148,35.7321,35.8126,4079700.0],["2006-04-24",35.7709,36.0929,35.6068,35.7082,2154300.0],["2006-04-25",35.6337,35.7709,35.2818,35.4249,2248800.0],["2006-04-26",35.5919,35.6068,35.2043,35.3444,2959500.0],["2006-04-27",33.6237,34.4438,31.2291,31.7837,12441000.0],["2006-04-28",31.6108,32.5114,31.4318,31.909,8010600.0],["2006-05-01",32.1237,32.2758,31.2499,31.3662,6932100.0],["2006-05-02",31.5809,31.5958,30.2748,31.4616,8437200.0],["2006-05-03",29.8215,29.8215,26.8065,26.8393,25286400.0],["2006-05-04",27.1346,27.5849,26.5411,26.899,14455800.0],["2006-05-05",27.1375,27.4358,26.9109,27.4,7497000.0],["2006-05-08",27.8354,28.0948,27.5163,27.725,8675400.0],["2006-05-09",27.7042,27.7042,26.2697,26.4606,12713700.0],["2006-05-10",26.72,27.8831,26.2578,27.5908,12797700.0],["2006-05-11",27.4358,28.1187,27.4268,28.0024,9518400.0],["2006-05-12",27.9427,28.1067,27.4149,27.8831,7450800.0],["2006-05-15",27.8533,28.0024,27.5014,27.5998,5557200.0],["2006-05-16",27.5998,28.6018,27.5998,28.1873,9169800.0],["2006-05-17",28.0173,28.2976,27.728,27.7906,6741000.0],["2006-05-18",27.8026,28.1157,27.6743,27.8443,5028000.0],["2006-05-19",27.901,28.1485,27.5968,27.8085,6732600.0],["2006-05-22",27.1882,27.7817,27.1495,27.6207,5136000.0],["2006-05-23",27.6087,27.9099,27.5073,27.57,4357800.0],["2006-05-24",27.4417,27.7727,27.1972,27.6356,6055500.0],["2006-05-25",27.7012,27.9457,27.6356,27.6743,3315000.0],["2006-05-26",27.734,27.8533,27.4358,27.6385,3176400.0],["2006-05-30",27.6743,28.0948,27.4387,27.4656,4060200.0],["2006-05-31",27.5849,27.8205,27.3552,27.6564,4046700.0],["2006-06-01",27.7877,29.0759,27.7877,28.9865,4819800.0],["2006-06-02",28.9566,29.4099,28.727,29.058,4901400.0],["2006-06-05",28.8672,28.8672,27.8294,27.8294,5803800.0],["2006-06-06",28.0471,28.3274,27.7608,27.9875,3513000.0],["2006-06-07",27.9875,28.4974,27.8592,28.2618,4256100.0],["2006-06-08",28.2693,28.4423,27.9292,28.2544,5307600.0],["2006-06-09",28.2305,28.5139,28.141,28.2484,3997500.0],["2006-06-12",28.0694,28.2305,26.8971,27.0135,5831700.0],["2006-06-13",27.2938,28.1589,27.0492,27.1238,6689100.0],["2006-06-14",27.0552,27.2879,26.4139,26.6615,4563900.0],["2006-06-15",26.751,27.2581,26.5779,27.2044,3912600.0],["2006-06-16",27.1149,28.0634,27.1149,27.8755,6603900.0],["2006-06-19",27.9501,28.2961,27.8159,27.9799,5315700.0],["2006-06-20",27.8755,28.0247,27.097,27.1894,4278000.0],["2006-06-21",27.1447,27.6399,27.1328,27.5146,2772000.0],["2006-06-22",27.3654,27.8606,27.3475,27.5146,2508600.0],["2006-06-23",27.7413,28.3916,27.7413,28.0843,4001100.0],["2006-06-26",27.9799,28.1142,27.8367,27.9143,2721000.0],["2006-06-27",27.9143,28.0992,27.4937,27.5951,2925000.0],["2006-06-28",27.6697,27.8099,26.6973,27.3386,4823700.0],["2006-06-29",27.7264,28.7913,27.7085,28.7137,5656500.0],["2006-06-30",28.8152,29.8294,28.8002,29.3849,5634000.0],["2006-07-03",29.6235,29.7846,29.3968,29.713,1680300.0],["2006-07-05",29.4565,29.8264,29.4386,29.5907,4280400.0],["2006-07-06",29.5907,29.9874,29.5907,29.8025,4578000.0],["2006-07-07",29.6205,29.8174,29.4714,29.71,2722800.0],["2006-07-10",29.9636,30.3633,29.8472,30.2082,2772000.0],["2006-07-11",30.1575,30.5721,30.1068,30.4528,4817700.0],["2006-07-12",30.4051,30.6616,30.1276,30.3006,3257100.0],["2006-07-13",30.2857,30.948,30.2678,30.8316,4423800.0],["2006-07-14",30.7242,30.8018,29.8622,30.1396,3376500.0],["2006-07-17",30.0531,30.59,29.9009,30.0978,2347800.0],["2006-07-18",29.6802,30.411,29.3968,29.7518,4389000.0],["2006-07-19",30.1276,31.1001,30.0829,30.8435,4318500.0],["2006-07-20",30.9181,30.9658,30.5393,30.5691,2083200.0],["2006-07-21",30.7988,30.8674,30.1605,30.4916,2755800.0],["2006-07-24",30.6944,31.2164,30.6496,30.9211,2260800.0],["2006-07-25",30.9808,31.47,30.8943,31.3089,2191200.0],["2006-07-26",31.2492,31.3954,30.9032,31.0792,2043000.0],["2006-07-27",29.2328,29.2328,28.1887,28.4661,10023300.0],["2006-07-28",27.9203,28.308,27.1775,27.3386,11439300.0],["2006-07-31",27.4579,27.8904,27.1656,27.2193,14791500.0],["2006-08-01",27.2193,27.7234,27.1596,27.6399,5792400.0],["2006-08-02",30.2738,31.5565,30.2291,30.4558,14702400.0],["2006-08-03",29.9785,31.1687,29.9636,30.4319,5373300.0],["2006-08-04",30.6944,31.467,30.6765,31.3327,4231200.0],["2006-08-07",31.1717,31.7951,30.9271,31.5296,5401500.0],["2006-08-08",31.6579,32.2157,31.6489,32.0665,5500500.0],["2006-08-09",32.1411,32.5647,32.0009,32.0457,5761500.0],["2006-08-10",31.8279,32.5438,31.819,32.4096,4113000.0],["2006-08-11",32.168,32.4842,31.3596,31.6012,4042500.0],["2006-08-14",31.8995,32.0845,31.2284,31.3208,5137200.0],["2006-08-15",31.5893,31.8458,31.3954,31.6549,3888000.0],["2006-08-16",31.8577,32.8212,31.7772,32.7765,3549900.0],["2006-08-17",32.5408,33.2806,32.5229,33.0091,3171000.0],["2006-08-18",33.0002,33.3194,32.8242,33.3194,2826600.0],["2006-08-21",33.2001,33.5819,33.1344,33.3969,2043600.0],["2006-08-22",33.2001,33.4208,32.7974,32.8182,3298800.0],["2006-08-23",32.8779,33.1404,32.5557,32.6601,3417000.0],["2006-08-24",32.8869,33.4297,32.8719,33.1553,3316200.0],["2006-08-25",33.036,33.3343,32.6363,32.8123,3470100.0],["2006-08-28",32.7526,33.4983,32.7526,33.4089,3456900.0],["2006-08-29",33.4834,34.3574,33.4357,34.3425,4704600.0],["2006-08-30",34.7512,34.9868,34.0293,34.1397,5411700.0],["2006-08-31",33.9726,34.1993,33.558,33.728,4679700.0],["2006-09-01",34.0353,34.1785,33.6326,33.8324,2046300.0],["2006-09-05",33.6624,34.2441,33.564,33.7638,2353200.0],["2006-09-06",33.5282,33.74,33.036,33.0449,3257700.0],["2006-09-07",33.0584,33.5387,33.0375,33.303,2763900.0],["2006-09-08",33.303,33.8043,33.2881,33.5715,2026200.0],["2006-09-11",33.3567,34.2369,33.3239,34.1892,3085800.0],["2006-09-12",34.0877,35.0992,34.0698,35.0992,4259700.0],["2006-09-13",35.0275,35.12,34.4965,34.8963,3117300.0],["2006-09-14",34.7471,34.95,34.3622,34.5562,2271000.0],["2006-09-15",34.8187,34.9649,34.3294,34.3891,4599300.0],["2006-09-18",34.6695,34.8754,34.3264,34.3294,3003300.0],["2006-09-19",34.4338,35.132,34.3831,35.0604,2966100.0],["2006-09-20",34.9858,35.5825,34.9858,35.4542,3602100.0],["2006-09-21",35.3796,35.6571,35.1022,35.1887,3438900.0],["2006-09-22",35.2901,35.4602,34.8784,34.941,3090600.0],["2006-09-25",35.0574,35.6452,34.8545,35.4542,3022500.0],["2006-09-26",35.1857,35.4512,34.8993,35.0723,3188700.0],["2006-09-27",34.9977,35.2066,34.6367,34.7919,4460400.0],["2006-09-28",34.7919,34.8993,34.6248,34.7919,3253500.0],["2006-09-29",34.7202,34.9231,34.6248,34.7053,3376500.0],["2006-10-02",34.7083,34.8694,34.4129,34.7411,1996200.0],["2006-10-03",33.0345,34.7859,33.0345,34.3533,2777400.0],["2006-10-04",34.2369,34.5532,34.0758,34.4308,2894100.0],["2006-10-05",34.4905,35.669,34.4905,35.4333,3914700.0],["2006-10-06",35.3587,35.678,34.9947,35.126,3107400.0],["2006-10-09",35.126,35.7138,34.8754,35.4482,2394600.0],["2006-10-10",35.4512,35.5198,35.0037,35.1558,3163500.0],["2006-10-11",34.9977,35.4721,34.9231,35.2066,2989200.0],["2006-10-12",35.4005,35.8242,35.2126,35.502,3306000.0],["2006-10-13",35.3528,35.6392,34.8515,35.1648,2953500.0],["2006-10-16",35.0604,35.3737,34.8217,34.9768,1587000.0],["2006-10-17",34.9768,35.1141,34.589,34.6904,2205000.0],["2006-10-18",34.956,35.4602,34.6934,35.3707,2980200.0],["2006-10-19",35.5348,35.7436,35.2364,35.6034,2256900.0],["2006-10-20",35.7078,35.857,35.6153,35.7735,2137500.0],["2006-10-23",35.7168,36.1554,35.5199,35.7645,1951800.0],["2006-10-24",35.5795,35.6869,34.8336,35.1081,2844600.0],["2006-10-25",35.0484,35.0663,34.3533,34.6904,2758800.0],["2006-10-26",35.5049,35.7287,35.1409,35.3677,3104400.0],["2006-10-27",35.2961,35.6541,35.0365,35.2663,2137500.0],["2006-10-30",35.1946,35.5288,34.8724,34.9888,3745500.0],["2006-10-31",35.1976,35.2931,34.6456,34.9022,2953200.0],["2006-11-01",37.2921,37.5457,34.5532,35.496,10056900.0],["2006-11-02",35.1976,36.4776,35.1767,36.2956,4383300.0],["2006-11-03",36.3105,36.3105,35.7406,36.0062,2244000.0],["2006-11-06",36.0092,36.7252,35.8093,36.5969,2697000.0],["2006-11-07",36.4716,36.7431,36.221,36.4776,2703600.0],["2006-11-08",36.0121,36.0808,35.2662,35.6302,4947000.0],["2006-11-09",35.6302,35.9077,34.9798,35.1141,3739500.0],["2006-11-10",35.2931,35.6392,35.2662,35.5497,2674500.0],["2006-11-13",35.4602,35.9972,35.4572,35.8033,1833900.0],["2006-11-14",36.0032,36.3224,35.9018,36.2419,3093900.0],["2006-11-15",36.0271,36.4,35.8451,36.1315,4940100.0],["2006-11-16",36.3433,36.5402,36.0658,36.0748,2514900.0],["2006-11-17",35.9674,36.2866,35.8272,36.2479,1857900.0],["2006-11-20",36.042,36.8983,36.042,36.7252,2954100.0],["2006-11-21",36.952,37.4473,36.8416,37.0206,3397500.0],["2006-11-22",36.946,37.3249,36.946,37.2354,1309500.0],["2006-11-24",37.0564,37.3697,36.9341,37.2026,628200.0],["2006-11-27",37.0415,37.3369,36.582,36.582,2197500.0],["2006-11-28",36.3761,37.0952,36.3403,36.5432,2848500.0],["2006-11-29",36.6178,37.1698,36.5432,36.6894,3843900.0],["2006-11-30",36.7879,37.6919,36.7879,37.6084,4013400.0],["2006-12-01",37.6084,37.8471,37.0325,37.4115,2048100.0],["2006-12-04",37.5935,38.1872,37.5726,37.9575,2640600.0],["2006-12-05",37.9366,38.1305,37.7367,37.9575,1545900.0],["2006-12-06",37.8918,38.3871,37.7516,38.1365,1873800.0],["2006-12-07",38.3319,38.4602,38.0245,38.1738,1369500.0],["2006-12-08",38.3051,38.3827,37.9052,38.2006,1302600.0],["2006-12-11",38.3319,38.514,38.1708,38.4274,1261800.0],["2006-12-12",38.5229,38.7557,38.2752,38.5766,1814700.0],["2006-12-13",38.6303,38.69,38.0365,38.311,2375100.0],["2006-12-14",38.6095,38.8184,37.9112,38.693,2378700.0],["2006-12-15",38.7676,38.9616,38.5707,38.69,2361300.0],["2006-12-18",38.5856,38.9735,38.3469,38.7229,1457700.0],["2006-12-19",38.3648,39.448,38.3528,39.266,2620800.0],["2006-12-20",39.1824,39.5077,39.1526,39.3615,1809900.0],["2006-12-21",39.3645,39.5375,39.0959,39.3734,1756800.0],["2006-12-22",39.3466,39.3466,38.7557,38.8989,1526700.0],["2006-12-26",38.9437,39.257,38.8542,39.0332,1329300.0],["2006-12-27",39.1078,39.3943,39.0959,39.3346,1222800.0],["2006-12-28",39.3794,39.5674,39.2003,39.4241,938100.0],["2006-12-29",39.3495,39.5853,39.263,39.263,1128300.0],["2007-01-03",39.639,39.6868,38.9646,39.3287,2210400.0],["2007-01-04",39.3257,39.3257,38.4364,38.5856,3039600.0],["2007-01-05",38.4065,38.4722,37.9589,38.314,2873100.0],["2007-01-08",38.2394,38.4961,37.935,38.3886,2681700.0],["2007-01-09",37.9112,38.6751,37.9112,38.1827,1892400.0],["2007-01-10",38.0186,38.5229,37.8992,38.4155,1373400.0],["2007-01-11",38.4155,38.9914,38.2722,38.9676,2303700.0],["2007-01-12",38.9139,39.1615,38.8154,39.0243,1387800.0],["2007-01-16",38.884,39.1765,38.7975,39.0213,1543500.0],["2007-01-17",39.0332,39.3167,38.8571,39.2511,2141700.0],["2007-01-18",38.5259,38.9914,38.3379,38.6304,2912100.0],["2007-01-19",38.8243,38.9347,38.5558,38.7766,2000400.0],["2007-01-22",38.7766,39.0183,38.4215,38.511,2011800.0],["2007-01-23",38.511,39.0422,38.314,38.9825,1729500.0],["2007-01-24",38.6453,38.6841,37.9798,38.6602,5043900.0],["2007-01-25",38.6572,39.0929,38.6304,38.7497,1925100.0],["2007-01-26",38.7915,38.8721,38.6065,38.7796,2209500.0],["2007-01-29",39.0034,39.3525,38.8691,39.1228,2591400.0],["2007-01-30",39.1078,39.5316,38.9735,39.4898,2458800.0],["2007-01-31",39.4898,39.6838,39.2093,39.5107,2255700.0],["2007-02-01",39.5734,40.203,39.3883,40.1642,2516700.0],["2007-02-02",40.1224,40.2866,39.9344,39.9732,1954200.0],["2007-02-05",40.1075,40.579,40.0896,40.4388,3029100.0],["2007-02-06",40.4716,41.0028,40.3284,40.9192,3500700.0],["2007-02-07",41.8891,42.4889,41.0177,41.7638,8085300.0],["2007-02-08",41.6295,41.9756,41.4176,41.537,2334900.0],["2007-02-09",41.5399,41.7458,41.0147,41.1789,1902300.0],["2007-02-12",41.0774,41.7817,41.0774,41.7548,2790900.0],["2007-02-13",42.0174,42.1457,41.6504,42.1129,2891400.0],["2007-02-14",42.1129,42.6441,42.0234,42.6172,3519900.0],["2007-02-15",42.4501,43.0887,42.3755,42.9425,2713800.0],["2007-02-16",42.7336,43.035,42.6948,42.9485,3162300.0],["2007-02-20",43.1813,43.5304,43.0082,43.4349,3004200.0],["2007-02-21",43.1365,43.4051,43.0887,43.1484,2064900.0],["2007-02-22",43.3006,43.5572,43.1484,43.2708,3291300.0],["2007-02-23",43.2529,43.2529,42.8411,42.9395,2540400.0],["2007-02-26",42.5964,42.6889,42.1696,42.5546,2089500.0],["2007-02-27",43.7781,43.7781,40.9401,41.4325,2919000.0],["2007-02-28",41.2714,42.6739,41.2714,42.5247,4515000.0],["2007-03-01",42.3904,42.7306,41.719,42.5814,3909300.0],["2007-03-02",42.8769,42.8769,42.0801,42.0801,3175200.0],["2007-03-05",41.7936,41.9786,41.4981,41.5131,3279900.0],["2007-03-06",41.7757,41.9398,41.4653,41.7518,3759300.0],["2007-03-07",42.1965,42.1965,41.4802,41.7369,2622600.0],["2007-03-08",41.8533,42.2621,41.6384,41.8055,2316000.0],["2007-03-09",41.8787,42.1682,41.6996,41.7712,1964400.0],["2007-03-12",41.7831,42.1592,41.5533,41.813,2439900.0],["2007-03-13",41.5145,41.7861,40.9116,40.9116,3196500.0],["2007-03-14",41.0549,41.7115,40.9206,41.5205,3942600.0],["2007-03-15",41.3862,42.1145,41.3295,42.0488,2975100.0],["2007-03-16",42.3114,42.5651,42.0995,42.4816,5088300.0],["2007-03-19",42.6666,43.1113,42.5025,42.9621,2468100.0],["2007-03-20",43.0696,43.377,42.7024,43.2487,2678700.0],["2007-03-21",43.1531,43.9142,42.9323,43.8157,2497500.0],["2007-03-22",43.765,43.959,43.4815,43.4994,2985600.0],["2007-03-23",43.5591,43.8366,43.3412,43.6993,2247900.0],["2007-03-26",43.5113,43.9739,43.3143,43.9053,1479300.0],["2007-03-27",43.6665,43.7381,42.9144,43.5083,2865000.0],["2007-03-28",43.3322,43.4576,42.8726,43.177,1938300.0],["2007-03-29",43.183,43.4068,42.2368,42.3085,3483600.0],["2007-03-30",42.3831,42.7592,42.2339,42.5801,2189400.0],["2007-04-02",42.7233,43.0457,42.6487,42.9651,2239500.0],["2007-04-03",43.1173,43.8605,43.0964,43.7859,2024100.0],["2007-04-04",43.574,44.0605,43.2128,44.0127,2154600.0],["2007-04-05",43.7561,44.2217,43.38,44.0605,1947000.0],["2007-04-09",44.0605,44.3172,43.9202,44.0724,1634400.0],["2007-04-10",43.9053,44.4694,43.8665,44.3351,2254800.0],["2007-04-11",44.2067,44.2933,43.5203,43.8426,2317200.0],["2007-04-12",43.1889,43.7769,43.1889,43.6456,1967700.0],["2007-04-13",43.8158,44.5052,43.6665,44.4515,2325000.0],["2007-04-16",44.5022,45.3947,44.3858,45.1768,2891400.0],["2007-04-17",45.3171,45.6066,45.0216,45.3827,2745900.0],["2007-04-18",45.335,45.7558,45.2216,45.3648,3269400.0],["2007-04-19",44.6933,45.0126,44.5082,44.7798,2939700.0],["2007-04-20",45.2932,45.5588,45.0693,45.4484,2131200.0],["2007-04-23",45.5976,45.8782,45.2544,45.5588,1802700.0],["2007-04-24",45.4275,45.7499,45.1678,45.5946,2347500.0],["2007-04-25",45.1857,45.8036,44.6813,45.7916,4303800.0],["2007-04-26",45.8842,46.2632,45.3111,45.9021,6213300.0],["2007-04-27",45.9349,46.1558,45.5141,46.0931,1782900.0],["2007-04-30",46.2453,46.7706,46.108,46.4393,3330000.0],["2007-05-01",46.7348,46.7945,46.2125,46.3259,2671200.0],["2007-05-02",45.711,47.3974,44.7828,45.917,6391800.0],["2007-05-03",46.2483,47.3347,45.8752,47.275,4838100.0],["2007-05-04",47.4422,48.4719,47.2183,48.0242,3546000.0],["2007-05-07",48.3525,48.5018,47.7287,48.1705,2791500.0],["2007-05-08",48.0421,48.9584,48.0123,48.8032,2905500.0],["2007-05-09",48.4868,48.6122,48.1824,48.2272,4212900.0],["2007-05-10",48.0541,48.5197,47.9466,48.269,2077800.0],["2007-05-11",48.3316,48.8331,47.9496,48.8002,1735200.0],["2007-05-14",48.9047,49.242,48.6958,49.0629,2260200.0],["2007-05-15",49.2479,49.9046,48.8629,48.8719,2953200.0],["2007-05-16",49.3972,49.5882,49.0898,49.1703,2727600.0],["2007-05-17",49.0957,49.5703,48.8241,49.4479,2594400.0],["2007-05-18",49.5464,49.8389,49.1823,49.7464,1649400.0],["2007-05-21",49.3464,49.4061,48.5346,48.8152,4012200.0],["2007-05-22",48.8152,49.0898,48.4659,48.8181,2491500.0],["2007-05-23",48.9793,49.1077,48.5973,48.6003,2396400.0],["2007-05-24",48.9495,49.0927,48.5883,48.6629,2916600.0],["2007-05-25",49.0987,49.4867,48.9495,49.2748,2580000.0],["2007-05-29",49.1256,50.5612,49.1256,50.4418,3540600.0],["2007-05-30",49.9344,50.1643,49.8986,49.9822,2598900.0],["2007-05-31",49.9105,50.3463,49.8568,50.0329,2546100.0],["2007-06-01",50.024,50.3284,50.0001,50.2926,1716300.0],["2007-06-04",50.2926,51.588,50.0837,50.1583,2370300.0],["2007-06-05",50.1792,50.9224,49.8837,50.1971,2656600.0],["2007-06-06",50.5821,50.7523,49.6509,49.9106,3342500.0],["2007-06-07",49.5524,50.0986,48.8002,48.9972,2752900.0],["2007-06-08",48.7644,49.1674,48.5674,49.1674,2021300.0],["2007-06-11",49.1674,49.5346,48.9166,49.0599,1958600.0],["2007-06-12",48.7017,49.239,48.6659,48.7286,2184800.0],["2007-06-13",48.7644,48.9883,47.5374,48.2091,3708700.0],["2007-06-14",48.2181,48.4957,47.8957,48.2808,2126400.0],["2007-06-15",49.2569,49.2569,48.2718,48.7733,2514000.0],["2007-06-18",49.7227,49.7227,48.8539,48.9166,1508300.0],["2007-06-19",49.2838,49.651,49.1674,49.5256,2415600.0],["2007-06-20",49.7137,49.8749,48.2987,48.3166,1958500.0],["2007-06-21",48.4509,48.7823,47.8151,48.4061,1925100.0],["2007-06-22",48.0121,48.2539,47.4389,47.4479,3493700.0],["2007-06-25",47.4568,47.9315,46.8657,46.9105,2170900.0],["2007-06-26",46.9284,47.215,46.4359,46.7672,2317100.0],["2007-06-27",46.3463,47.3762,45.8448,47.2956,1645000.0],["2007-06-28",47.3046,47.6449,46.9195,47.2509,1858400.0],["2007-06-29",47.2777,47.6897,46.4986,46.7672,1716200.0],["2007-07-02",46.7672,48.3882,46.6329,48.2449,1999800.0],["2007-07-03",48.4778,48.7286,47.8688,47.9136,864100.0],["2007-07-05",49.2928,49.2928,47.7076,48.433,1444800.0],["2007-07-06",48.2449,48.9883,48.0121,48.6121,1645500.0],["2007-07-09",48.7644,48.8987,48.3524,48.433,1231000.0],["2007-07-10",47.9494,48.9524,47.6449,47.6449,1910300.0],["2007-07-11",47.7792,48.4061,47.7613,48.1464,1490400.0],["2007-07-12",48.1375,48.845,47.9942,48.7375,1681800.0],["2007-07-13",48.5853,48.639,47.9852,48.2629,1379200.0],["2007-07-16",48.2628,48.4599,48.021,48.2808,1245100.0],["2007-07-17",48.5584,48.5584,47.9225,48.1196,1517200.0],["2007-07-18",48.4061,48.9704,47.9315,48.3614,1844500.0],["2007-07-19",48.2897,48.5942,47.9225,47.9315,1930600.0],["2007-07-20",47.9584,47.9584,46.7851,46.9016,2645800.0],["2007-07-23",45.5492,48.1733,45.5492,47.9315,1948400.0],["2007-07-24",47.7255,48.4868,47.421,47.5285,1957700.0],["2007-07-25",47.5195,47.7882,46.5702,46.9374,2559600.0],["2007-07-26",46.7583,46.8747,45.594,46.2478,2357400.0],["2007-07-27",46.1224,46.2747,44.9223,44.9492,2040500.0],["2007-07-30",45.6925,46.9553,45.0477,46.7941,2938000.0],["2007-07-31",47.2419,47.3493,46.2299,46.2478,2263100.0],["2007-08-01",43.6775,44.7791,41.4744,43.785,4693800.0],["2007-08-02",44.179,45.9254,44.0894,45.4507,3084500.0],["2007-08-03",43.4984,45.3164,42.8715,42.8715,3622400.0],["2007-08-06",43.2118,43.7491,42.8177,43.7043,2906100.0],["2007-08-07",44.779,44.779,42.5401,42.97,3252300.0],["2007-08-08",43.8118,44.2327,41.6982,42.0027,4291900.0],["2007-08-09",42.0027,42.4058,40.3997,40.3997,4390600.0],["2007-08-10",40.122,43.364,38.5189,42.4505,4582600.0],["2007-08-13",41.9759,44.6357,41.9759,43.4267,2973200.0],["2007-08-14",43.776,44.1253,42.7729,42.961,2555000.0],["2007-08-15",42.97,43.767,42.2893,42.3073,2126700.0],["2007-08-16",41.7699,42.5759,40.4176,41.7878,2805800.0],["2007-08-17",42.7998,43.3461,41.9401,42.6744,2856400.0],["2007-08-20",43.1043,44.2775,41.3669,43.6596,1958800.0],["2007-08-21",43.0237,43.8566,42.9968,43.57,1721500.0],["2007-08-22",44.0536,44.8686,44.0357,44.7611,2402900.0],["2007-08-23",45.1552,45.4597,44.5104,44.6805,1817000.0],["2007-08-24",44.6805,45.4507,44.0447,45.3701,1522600.0],["2007-08-27",45.1015,45.4955,44.3671,44.4029,1533600.0],["2007-08-28",44.2238,45.6209,44.2238,44.9403,2357900.0],["2007-08-29",45.2358,45.8358,45.0029,45.8358,2037400.0],["2007-08-30",45.603,46.2209,45.3612,45.7105,1588300.0],["2007-08-31",46.1582,46.6777,45.9343,46.2836,1371500.0],["2007-09-04",46.5254,47.1434,46.3194,46.8747,1216600.0],["2007-09-05",46.409,47.0449,46.3642,46.7493,1843500.0],["2007-09-06",46.5971,47.1344,46.418,46.9553,1789600.0],["2007-09-07",46.5612,47.2329,46.418,46.4806,1541900.0],["2007-09-10",46.7852,46.7852,45.6118,46.0686,1147800.0],["2007-09-11",46.3463,46.9375,46.1313,46.7762,1309500.0],["2007-09-12",46.7315,48.9529,46.5165,48.523,2799800.0],["2007-09-13",48.8275,48.9081,48.2542,48.4155,1172100.0],["2007-09-14",48.0034,48.9529,47.5018,48.6752,1604300.0],["2007-09-17",48.3976,48.5498,47.1704,48.093,1361700.0],["2007-09-18",48.102,48.2901,47.466,48.2094,2564600.0],["2007-09-19",48.4334,48.6752,47.5735,47.8422,2136300.0],["2007-09-20",47.887,47.887,46.203,46.4627,2507200.0],["2007-09-21",46.203,47.466,46.203,47.3585,2290600.0],["2007-09-24",47.1973,47.6989,46.8121,47.0629,1171900.0],["2007-09-25",46.8479,47.4749,46.5613,46.6777,1532100.0],["2007-09-26",46.9912,48.1378,46.3015,47.9228,1435700.0],["2007-09-27",48.2005,48.3707,47.5466,47.8512,618800.0],["2007-09-28",48.0213,48.2363,47.4391,47.7347,1288000.0],["2007-10-01",47.9676,49.1231,47.4122,48.8007,1500400.0],["2007-10-02",49.0335,49.2396,47.9407,48.0572,1216200.0],["2007-10-03",47.7347,47.9407,47.1704,47.6541,1245600.0],["2007-10-04",47.5197,47.8691,46.3732,46.6956,1272100.0],["2007-10-05",47.0091,47.5556,46.9285,47.2689,815600.0],["2007-10-08",47.1883,47.6541,47.1793,47.2689,925900.0],["2007-10-09",47.1614,47.9497,47.1166,47.8332,1826000.0],["2007-10-10",47.9228,48.5051,47.5108,47.9945,1193200.0],["2007-10-11",48.299,48.5051,46.4538,46.6419,2069900.0],["2007-10-12",46.5792,47.9945,46.5344,47.3585,1458400.0],["2007-10-15",47.3585,47.6272,45.979,46.2925,922200.0],["2007-10-16",46.1582,46.3911,45.8536,45.988,900200.0],["2007-10-17",46.5075,47.8601,46.4448,47.6899,1935500.0],["2007-10-18",47.7884,48.2542,47.3943,47.6899,1241900.0],["2007-10-19",47.3137,47.4839,46.0686,46.0865,1569400.0],["2007-10-22",45.3968,46.2298,45.0116,46.1134,856300.0],["2007-10-23",46.2925,46.5881,45.9969,46.5523,632300.0],["2007-10-24",46.2298,46.4538,44.7787,45.5938,1600900.0],["2007-10-25",46.2388,47.6362,44.4204,47.3854,1866500.0],["2007-10-26",47.6541,47.9228,45.9074,46.6419,1265000.0],["2007-10-29",46.9106,48.3438,46.6867,46.7762,1483200.0],["2007-10-30",46.7673,47.3854,46.203,46.4269,1182100.0],["2007-10-31",46.9464,47.1883,46.1044,47.0181,1940400.0],["2007-11-01",46.2836,47.2599,46.1671,46.3552,2366600.0],["2007-11-02",45.9074,45.9074,43.5605,44.725,4239700.0],["2007-11-05",44.7339,45.3162,43.8919,45.0295,2041500.0],["2007-11-06",45.0295,45.6207,44.5369,45.5222,1278100.0],["2007-11-07",45.4147,45.764,44.2861,44.3398,1748900.0],["2007-11-08",44.3756,44.8145,43.7396,44.6354,1587300.0],["2007-11-09",44.2054,44.6264,43.8919,44.1427,1753700.0],["2007-11-12",44.1517,45.0116,43.5247,43.9188,1451300.0],["2007-11-13",44.1965,44.1965,43.1843,43.8023,1976500.0],["2007-11-14",44.1606,45.4864,43.6322,44.6533,2274000.0],["2007-11-15",44.5637,45.2624,44.0084,44.3129,1867200.0],["2007-11-16",44.6981,45.1191,43.8561,44.2592,2286500.0],["2007-11-19",43.9725,44.1875,43.5605,43.7934,2115400.0],["2007-11-20",44.0173,44.6891,43.7665,44.4383,1727500.0],["2007-11-21",43.9815,44.4831,43.5784,43.668,2021800.0],["2007-11-23",43.865,44.2771,43.6769,43.9188,731800.0],["2007-11-26",44.1159,45.3878,44.0442,44.1696,1860600.0],["2007-11-27",44.3129,45.3162,43.9188,45.1997,3409400.0],["2007-11-28",45.1997,46.5165,44.931,46.2567,2741100.0],["2007-11-29",46.203,47.1525,45.9432,46.8479,2548900.0],["2007-11-30",47.3854,48.7469,46.9106,48.0214,4118600.0],["2007-12-03",48.2632,49.4904,47.8153,48.9619,3336400.0],["2007-12-04",48.5767,48.6842,47.672,47.9497,3417300.0],["2007-12-05",48.7648,49.6785,48.6305,49.5889,2648900.0],["2007-12-06",49.571,49.7949,48.9977,49.6068,2310200.0],["2007-12-07",49.5979,50.9684,49.4904,49.8935,2707000.0],["2007-12-10",50.1353,50.1353,49.3023,49.5352,1697900.0],["2007-12-11",49.7233,49.7233,47.6179,47.8688,3046500.0],["2007-12-12",49.0424,49.5352,47.7344,48.1196,1986500.0],["2007-12-13",47.9763,49.4993,47.5373,49.4545,2343200.0],["2007-12-14",49.0783,49.356,48.0569,48.1286,1809000.0],["2007-12-17",47.7075,47.9404,47.0445,47.3043,1699600.0],["2007-12-18",47.5552,48.2003,46.9281,47.8329,1597200.0],["2007-12-19",48.693,48.693,47.1879,47.6,1068100.0],["2007-12-20",48.0479,48.4153,47.3402,47.9225,995600.0],["2007-12-21",48.4063,48.9439,48.1375,48.7378,2303900.0],["2007-12-24",48.6841,49.2664,48.3705,48.8274,382400.0],["2007-12-26",48.6124,49.0155,47.9583,48.908,886500.0],["2007-12-27",48.7915,49.123,48.4153,48.7378,1208800.0],["2007-12-28",49.2574,49.2574,48.5228,48.917,1647400.0],["2007-12-31",48.5318,48.8184,47.9494,48.1376,897900.0],["2008-01-02",48.2003,49.0245,47.9315,48.5228,2218200.0],["2008-01-03",48.5586,48.926,47.9494,47.9494,1186100.0],["2008-01-04",47.7344,48.3436,47.2595,47.6716,1387800.0],["2008-01-07",47.815,49.0693,47.152,48.9439,1978500.0],["2008-01-08",49.2574,49.9473,48.9439,49.2933,2612700.0],["2008-01-09",49.3202,50.6013,48.9349,50.4938,2985200.0],["2008-01-10",50.2161,51.0493,50.0996,50.44,2405400.0],["2008-01-11",49.8846,50.2609,49.2843,49.3201,2473800.0],["2008-01-14",49.6158,50.2877,48.8722,50.2161,2967500.0],["2008-01-15",49.6964,50.2161,48.5945,48.7468,2438800.0],["2008-01-16",48.7109,50.9776,48.3526,50.0638,3002800.0],["2008-01-17",50.2698,50.2698,46.6503,47.7344,5419400.0],["2008-01-18",47.9404,49.7591,45.8261,46.4711,2768000.0],["2008-01-22",44.3926,46.1576,44.3926,45.3602,2752700.0],["2008-01-23",44.0432,44.8495,43.1563,44.4464,4046800.0],["2008-01-24",44.4553,44.7779,43.4429,44.3926,1701500.0],["2008-01-25",44.733,44.9481,43.3981,43.5146,1977300.0],["2008-01-28",43.6669,44.6345,42.9502,44.5628,1569100.0],["2008-01-29",44.5628,45.8171,44.5091,45.1541,1378100.0],["2008-01-30",45.1273,45.7007,44.4016,44.5987,1548200.0],["2008-01-31",44.0074,44.751,43.4609,44.0701,2085300.0],["2008-02-01",44.4912,44.975,43.8192,44.6076,1926900.0],["2008-02-04",44.6166,44.6166,44.079,44.3389,931000.0],["2008-02-05",43.8013,44.1776,42.8158,42.8337,2073700.0],["2008-02-06",40.8269,44.4464,40.8269,43.7028,3093300.0],["2008-02-07",43.6938,43.9267,41.6511,43.21,3260800.0],["2008-02-08",43.0667,43.0846,42.323,42.6277,1326000.0],["2008-02-11",42.9412,42.9412,41.2569,42.2335,1689800.0],["2008-02-12",42.2514,42.2514,41.6153,42.1528,3135500.0],["2008-02-13",41.9199,42.4574,40.3789,41.9378,5382100.0],["2008-02-14",42.0364,42.2514,40.9881,41.0777,1797300.0],["2008-02-15",41.1852,43.425,40.9971,43.425,2899200.0],["2008-02-19",43.9626,43.9626,42.6545,42.8606,1717400.0],["2008-02-20",42.5739,43.3265,42.1976,43.201,1471100.0],["2008-02-21",43.3444,43.3713,42.1528,42.2335,1058700.0],["2008-02-22",42.4843,42.5291,41.2927,42.4395,1696800.0],["2008-02-25",42.5112,42.6904,41.7676,42.4933,1372300.0],["2008-02-26",42.341,43.0577,42.2603,42.78,2424200.0],["2008-02-27",42.4574,43.2727,42.4574,42.7531,1035800.0],["2008-02-28",42.5291,42.7262,41.4719,41.5974,1869000.0],["2008-02-29",41.0688,41.1763,39.7786,39.9399,2076700.0],["2008-03-03",39.8145,40.2535,39.044,40.0833,2019700.0],["2008-03-04",39.6353,39.922,39.2232,39.5726,2725800.0],["2008-03-05",39.483,40.4327,39.4651,40.2445,1883400.0],["2008-03-06",39.9937,40.2624,38.6856,38.7573,1623800.0],["2008-03-07",38.4076,39.2415,38.2641,38.4614,2800000.0],["2008-03-10",38.569,39.9051,38.3807,38.5421,1596400.0],["2008-03-11",36.3182,36.4437,32.9554,34.7578,11468600.0],["2008-03-12",33.5382,37.4391,33.1885,35.8249,9304800.0],["2008-03-13",35.8698,36.919,35.6456,36.8024,5108700.0],["2008-03-14",37.0894,37.0894,35.0896,35.816,3942700.0],["2008-03-17",35.2421,35.9057,34.973,35.3586,3041500.0],["2008-03-18",35.8698,36.0671,34.3902,35.4842,3253600.0],["2008-03-19",35.8608,36.8203,35.3138,35.3138,2571000.0],["2008-03-20",35.3138,37.0266,34.8296,35.7174,2434000.0],["2008-03-24",37.6633,37.6633,36.5065,37.1342,1898400.0],["2008-03-25",38.1475,38.3807,37.1073,37.5826,1938800.0],["2008-03-26",37.4391,37.4391,36.6231,36.9997,1711700.0],["2008-03-27",37.0894,37.6274,36.7396,37.3225,1675300.0],["2008-03-28",37.5736,37.5736,36.7486,36.8652,1559400.0],["2008-03-31",37.0714,37.2328,36.2823,36.3809,2072300.0],["2008-04-01",36.7665,39.6182,35.8698,39.6182,3150000.0],["2008-04-02",39.4837,39.9052,38.5242,38.7483,3130100.0],["2008-04-03",38.4524,39.3223,38.3448,38.6318,2306000.0],["2008-04-04",38.9904,39.2505,38.2731,38.9366,1480200.0],["2008-04-07",39.2954,39.7258,38.856,38.9187,1422000.0],["2008-04-08",38.7304,39.5644,38.569,39.0891,1299600.0],["2008-04-09",39.2326,39.4747,38.3089,38.4524,1345800.0],["2008-04-10",37.8785,38.9008,37.6633,38.4255,1708700.0],["2008-04-11",38.9008,39.0084,37.475,37.5288,1505100.0],["2008-04-14",37.3763,37.9054,37.0625,37.3853,1475000.0],["2008-04-15",37.1521,38.7573,37.1521,38.282,2379300.0],["2008-04-16",36.2464,38.8649,36.2464,38.2372,1638300.0],["2008-04-17",38.3,39.0084,38.1206,38.6945,1761000.0],["2008-04-18",39.4209,39.672,38.1655,38.291,1613100.0],["2008-04-21",38.013,38.551,37.6364,37.9413,2159100.0],["2008-04-22",37.1701,37.1701,35.3318,35.7174,4262100.0],["2008-04-23",35.9326,38.847,35.6546,38.4524,5129900.0],["2008-04-24",38.9635,38.9635,37.2597,37.735,1956900.0],["2008-04-25",37.8337,39.0532,37.4929,38.9994,1642100.0],["2008-04-28",39.4209,39.4209,38.5421,38.856,1271900.0],["2008-04-29",38.8829,39.4568,38.569,39.1788,1442300.0],["2008-04-30",38.9905,39.403,37.9861,38.3,2026600.0],["2008-05-01",37.5736,37.6633,36.1568,36.7665,4867500.0],["2008-05-02",38.4973,38.4973,37.0356,38.0489,3066900.0],["2008-05-05",37.6633,37.9323,36.7396,36.9279,3037800.0],["2008-05-06",37.1342,37.1342,36.0312,36.8921,1960100.0],["2008-05-07",37.2059,37.2059,36.354,36.5872,2682800.0],["2008-05-08",36.7934,36.9907,36.4078,36.919,2068600.0],["2008-05-09",36.5065,37.0445,36.3182,37.0176,1963200.0],["2008-05-12",37.0356,37.4032,36.4796,36.6858,1991700.0],["2008-05-13",37.0983,37.0983,35.3497,35.7532,3738400.0],["2008-05-14",35.8698,36.1029,35.4662,35.9236,2963200.0],["2008-05-15",35.8788,36.1029,35.4842,36.0581,2402100.0],["2008-05-16",36.6768,36.6768,35.5828,36.2823,3283300.0],["2008-05-19",36.372,36.4347,35.4752,35.6904,2693600.0],["2008-05-20",35.8877,36.1926,34.8565,35.4662,4684000.0],["2008-05-21",35.2062,36.3002,35.1972,35.7174,3066700.0],["2008-05-22",34.5785,36.7396,34.5695,36.5334,2991500.0],["2008-05-23",36.3002,36.7127,36.1478,36.3989,2895200.0],["2008-05-27",36.1657,36.4706,35.7801,36.3002,2676900.0],["2008-05-28",36.4078,37.6633,36.2554,36.4527,1749500.0],["2008-05-29",36.2016,37.0625,36.1836,36.7038,2418900.0],["2008-05-30",36.7845,37.0356,36.3899,36.4078,1667700.0],["2008-06-02",36.3182,36.632,35.798,36.0043,1904900.0],["2008-06-03",36.0581,36.4437,35.6097,36.0491,2455300.0],["2008-06-04",36.0491,37.0535,36.0491,36.4975,2769900.0],["2008-06-05",36.3271,38.0489,35.9326,37.9233,4015500.0],["2008-06-06",37.4391,37.7709,37.0445,37.2597,2879500.0],["2008-06-09",37.5288,37.5288,36.2913,36.3989,2116700.0],["2008-06-10",36.0133,36.372,35.7622,36.1747,2643500.0],["2008-06-11",36.1298,36.2464,35.6904,35.7711,3081600.0],["2008-06-12",35.9864,36.0671,35.6366,35.807,2808900.0],["2008-06-13",36.1657,36.7486,35.5739,36.4527,2241400.0],["2008-06-16",35.7084,36.4975,35.1524,35.9594,2458000.0],["2008-06-17",36.354,36.5782,35.816,35.9594,2549000.0],["2008-06-18",36.0312,36.0312,35.4663,35.6008,2396800.0],["2008-06-19",34.2915,34.3812,32.507,33.1257,8055400.0],["2008-06-20",33.0988,33.2782,32.3545,32.4532,4006600.0],["2008-06-23",32.5249,32.5698,31.4488,31.7089,4321500.0],["2008-06-24",31.6551,32.5518,31.6551,32.1662,3218100.0],["2008-06-25",32.0855,33.1437,32.0855,32.8388,2735300.0],["2008-06-26",32.4083,32.6594,31.5475,31.5923,2207200.0],["2008-06-27",31.7089,32.2918,31.6282,32.0138,4276300.0],["2008-06-30",31.9151,32.1931,31.6371,31.7358,2696600.0],["2008-07-01",31.6461,31.9689,31.1888,31.3412,3069400.0],["2008-07-02",31.9779,32.9912,31.8344,32.0317,5295100.0],["2008-07-03",31.6551,32.0048,30.2382,30.857,3633100.0],["2008-07-07",31.0005,31.3861,30.3548,30.8211,3273400.0],["2008-07-08",30.8032,32.1573,30.7673,32.1483,2281100.0],["2008-07-09",32.1214,32.6415,31.8793,31.9331,3001000.0],["2008-07-10",31.691,31.9062,30.041,30.7494,5589400.0],["2008-07-11",30.3907,30.839,29.7988,30.3189,3048300.0],["2008-07-14",30.848,31.5385,30.6238,30.8928,2436300.0],["2008-07-15",30.6059,30.857,29.5119,30.1486,3270200.0],["2008-07-16",30.1306,30.3279,29.6912,30.2472,2585200.0],["2008-07-17",30.0589,30.7494,29.4312,30.588,3938100.0],["2008-07-18",30.5521,31.4309,30.0768,31.3592,2912500.0],["2008-07-21",31.2067,31.7896,30.2741,30.588,3137500.0],["2008-07-22",30.4983,32.498,30.4983,32.3276,3620200.0],["2008-07-23",32.7491,34.0763,32.3635,33.6997,4047200.0],["2008-07-24",33.7804,33.7804,32.8926,33.0361,2337900.0],["2008-07-25",33.1975,33.619,32.9195,33.2692,2279400.0],["2008-07-28",33.2692,33.4755,32.785,32.8119,1705700.0],["2008-07-29",32.4891,33.0361,32.1752,32.6684,3276700.0],["2008-07-30",32.7402,33.3948,32.4084,33.054,1654900.0],["2008-07-31",32.9464,33.7893,32.7581,33.1975,3938400.0],["2008-08-01",32.5429,32.5429,30.579,31.9331,5534900.0],["2008-08-04",31.9779,34.1839,31.9779,33.61,3435000.0],["2008-08-05",33.4934,35.3855,33.2603,35.3138,3386800.0],["2008-08-06",35.1434,36.1298,34.8027,35.9505,4120300.0],["2008-08-07",35.7353,36.8652,35.547,36.4616,3880500.0],["2008-08-08",36.4617,37.8964,36.1747,37.8247,4587800.0],["2008-08-11",37.8426,38.3089,35.8788,38.2372,2499900.0],["2008-08-12",37.6453,38.847,37.2687,37.4391,3257600.0],["2008-08-13",37.4839,38.3089,37.2418,37.8785,2121300.0],["2008-08-14",37.6633,38.6587,37.5646,38.2462,2242600.0],["2008-08-15",38.3089,39.5823,38.1565,38.6945,2455200.0],["2008-08-18",38.9636,38.9636,37.5467,37.8426,1819800.0],["2008-08-19",37.7081,38.0579,37.197,37.6543,2293100.0],["2008-08-20",37.8875,37.8875,36.9548,37.466,1639100.0],["2008-08-21",37.2149,37.6184,36.8652,37.197,1874700.0],["2008-08-22",37.2687,38.1296,37.1432,37.8964,1900000.0],["2008-08-25",37.2687,37.9502,36.4796,36.8203,2026400.0],["2008-08-26",36.8114,37.5198,36.3899,37.2418,1266500.0],["2008-08-27",37.3494,37.7709,36.5603,37.466,1739400.0],["2008-08-28",37.5467,38.2282,37.4929,38.0758,1327900.0],["2008-08-29",37.8785,38.4793,37.5377,37.5557,1847100.0],["2008-09-02",37.5646,38.9905,37.2059,37.5467,2838300.0],["2008-09-03",37.3046,38.0489,36.9279,37.6274,1732000.0],["2008-09-04",37.2956,37.4212,35.5559,35.5739,2713700.0],["2008-09-05",35.3228,35.798,34.7219,35.7084,2075700.0],["2008-09-08",36.4706,36.9279,36.2105,36.8293,2142800.0],["2008-09-09",36.6858,37.1611,35.1883,35.2959,3543900.0],["2008-09-10",35.4752,36.2374,35.0986,35.798,2696900.0],["2008-09-11",35.2779,36.6589,35.0358,36.4616,2989800.0],["2008-09-12",36.1298,36.6141,35.5739,36.4616,2474200.0],["2008-09-15",35.6725,36.2554,34.973,35.4125,2485800.0],["2008-09-16",34.713,35.1883,32.785,34.0225,4023700.0],["2008-09-17",33.3141,33.8073,31.9241,31.9241,3176800.0],["2008-09-18",32.4173,35.251,30.4804,33.332,5524700.0],["2008-09-19",37.3494,38.3358,32.6594,33.045,4649800.0],["2008-09-22",31.8344,32.5518,30.6418,30.9646,2182800.0],["2008-09-23",30.9825,31.4488,30.4534,30.9467,1722200.0],["2008-09-24",30.7225,31.0991,30.2472,30.2472,1302400.0],["2008-09-25",30.3548,32.4173,30.3548,31.6641,1568200.0],["2008-09-26",31.1439,33.5472,31.1439,32.7581,1322500.0],["2008-09-29",32.1214,33.2423,28.4178,29.8885,2008200.0],["2008-09-30",31.6102,31.6102,29.4043,30.4714,1918700.0],["2008-10-01",30.6687,31.6461,29.0187,30.2741,1431200.0],["2008-10-02",30.1486,30.4714,28.1129,28.8483,1651800.0],["2008-10-03",29.5208,30.9198,29.2966,29.9513,2105000.0],["2008-10-06",30.0051,30.4893,25.889,27.1624,3571700.0],["2008-10-07",27.9784,28.6151,26.5705,27.1265,2664300.0],["2008-10-08",26.176,26.992,24.0148,24.795,4564500.0],["2008-10-09",24.8936,25.0192,22.2393,22.2393,6415800.0],["2008-10-10",21.8985,22.32,19.0558,19.9615,7715200.0],["2008-10-13",20.6789,24.6605,20.383,24.6605,4876900.0],["2008-10-14",25.7186,27.9067,25.4855,27.3687,5892800.0],["2008-10-15",26.8575,27.5928,23.683,23.7637,5699100.0],["2008-10-16",24.1404,26.0684,21.8447,23.0822,6678300.0],["2008-10-17",22.4635,24.4184,22.4366,22.6159,8020300.0],["2008-10-20",22.8939,24.9654,22.4724,24.9295,2735900.0],["2008-10-21",24.6425,26.2657,23.6203,24.9833,3440100.0],["2008-10-22",22.9298,23.4947,21.3246,21.9075,4754700.0],["2008-10-23",21.9792,22.8939,20.8134,21.8985,4609100.0],["2008-10-24",20.1947,21.9254,19.8719,21.3694,3519800.0],["2008-10-27",21.0107,21.0107,18.168,18.5895,5311600.0],["2008-10-28",20.1588,20.1588,18.4998,19.9526,6222300.0],["2008-10-29",19.6477,19.6746,17.2623,17.8004,8399000.0],["2008-10-30",18.4371,18.4729,13.5229,13.9713,17798700.0],["2008-10-31",13.7561,16.2131,8.806,14.6169,51904300.0],["2008-11-03",14.7156,17.343,14.4645,17.1996,14618000.0],["2008-11-04",16.3118,16.8409,15.2536,16.1504,10526700.0],["2008-11-05",15.8275,16.6167,15.1909,15.3792,5859500.0],["2008-11-06",15.0743,15.1998,13.505,13.7381,7503800.0],["2008-11-07",13.8188,14.4107,13.6574,14.2134,4172800.0],["2008-11-10",14.6528,14.8411,12.9311,13.496,4261200.0],["2008-11-11",13.6036,13.6036,12.1061,12.6889,5360300.0],["2008-11-12",12.0792,12.4468,11.5949,11.6666,4077500.0],["2008-11-13",11.7743,12.0522,10.8685,11.846,7320600.0],["2008-11-14",11.6666,12.5903,11.2003,11.6128,7364400.0],["2008-11-17",11.4783,11.9715,10.9044,10.9224,5408300.0],["2008-11-18",10.9223,11.6039,10.5816,11.2541,5006500.0],["2008-11-19",11.2272,11.5321,9.5683,9.7566,7514600.0],["2008-11-20",9.7297,9.8642,7.8734,7.9631,9602300.0],["2008-11-21",8.1873,8.528,7.174,7.9093,16410900.0],["2008-11-24",8.1693,9.5683,8.0169,9.3441,8491500.0],["2008-11-25",9.7476,10.5726,9.0392,10.3484,8084800.0],["2008-11-26",10.1422,11.1824,9.64,11.0927,4743300.0],["2008-11-28",11.0569,11.3528,10.6354,10.8596,2149900.0],["2008-12-01",10.5547,10.6982,9.8732,10.0077,4024300.0],["2008-12-02",9.8732,10.9403,9.8732,10.752,6034400.0],["2008-12-03",10.5188,11.29,10.1511,11.1555,4388900.0],["2008-12-04",10.5816,11.4694,10.5816,11.0389,5457100.0],["2008-12-05",10.8775,12.7876,10.2946,12.68,7954400.0],["2008-12-08",13.0028,13.4422,12.4109,13.1821,6360700.0],["2008-12-09",13.0028,14.6169,12.4558,12.5993,8274500.0],["2008-12-10",12.7786,13.236,12.4378,12.9042,3565900.0],["2008-12-11",12.9042,14.043,12.8952,13.2718,4937000.0],["2008-12-12",12.8593,13.9354,12.3482,13.9354,7438900.0],["2008-12-15",14.0161,14.3748,12.68,13.1194,4648900.0],["2008-12-16",13.4422,14.4286,12.671,14.33,6761600.0],["2008-12-17",14.0251,14.6887,13.7202,14.2044,3891300.0],["2008-12-18",14.4017,15.2357,13.8099,14.2582,4233700.0],["2008-12-19",13.9085,14.7783,13.6485,14.5093,6023600.0],["2008-12-22",14.4645,15.6392,13.5677,13.9264,2999700.0],["2008-12-23",14.1058,14.4914,13.8188,13.9085,2117700.0],["2008-12-24",13.9892,13.9892,13.5319,13.8099,688300.0],["2008-12-26",14.1058,14.33,14.0161,14.2403,1422200.0],["2008-12-29",13.9892,14.1058,13.5946,13.8009,3385200.0],["2008-12-30",13.9264,14.8142,13.9085,14.7873,2725000.0],["2008-12-31",14.7694,15.2357,14.59,15.1101,3100700.0],["2009-01-02",15.164,16.0607,15.0474,15.9531,3099700.0],["2009-01-05",15.8724,16.8409,15.4957,16.2759,4649200.0],["2009-01-06",15.8365,16.3835,15.711,16.2938,4732800.0],["2009-01-07",16.0248,16.1862,15.2447,15.3254,3870700.0],["2009-01-08",15.2805,15.711,14.9936,15.5944,2715400.0],["2009-01-09",15.7917,15.8544,14.8232,14.9846,3113500.0],["2009-01-12",14.9487,15.3881,14.1955,14.3748,3213800.0],["2009-01-13",13.2449,14.8053,13.2449,13.8278,8594500.0],["2009-01-14",13.487,13.487,12.8324,13.1463,3612100.0],["2009-01-15",13.1283,13.4243,12.5634,13.2001,5585400.0],["2009-01-16",13.2808,14.052,13.2001,13.6933,6182500.0],["2009-01-20",13.6574,14.321,12.5903,12.6531,5367000.0],["2009-01-21",13.4243,13.505,12.5903,13.3167,4305100.0],["2009-01-22",13.0207,13.8547,12.6441,13.4063,7596400.0],["2009-01-23",12.671,14.1506,12.662,13.9175,3050800.0],["2009-01-26",14.0251,14.4466,13.7561,13.9892,2947500.0],["2009-01-27",14.1058,14.9129,14.0341,14.8411,4230900.0],["2009-01-28",14.3569,16.8767,14.3569,16.4015,9245600.0],["2009-01-29",16.249,16.3656,15.5047,15.7827,4551400.0],["2009-01-30",15.8006,15.9441,14.9398,15.5675,5034100.0],["2009-02-02",15.2536,16.1862,15.0563,15.8365,6082500.0],["2009-02-03",16.0248,16.6615,15.7827,16.4732,5254600.0],["2009-02-04",16.4642,16.7064,15.7558,16.1593,5236200.0],["2009-02-05",16.536,19.5311,16.536,19.1814,12772600.0],["2009-02-06",19.2441,20.1768,18.5536,19.4863,5681700.0],["2009-02-09",19.7284,20.6789,19.1634,19.9526,4128800.0],["2009-02-10",19.6208,19.9526,17.9977,18.4102,6667800.0],["2009-02-11",18.5536,19.0469,18.2218,18.9572,4292400.0],["2009-02-12",18.3026,19.5759,17.9349,19.271,4641800.0],["2009-02-13",19.2621,19.6925,18.8137,19.1007,3720000.0],["2009-02-17",18.3833,18.7689,17.7107,17.8632,5118200.0],["2009-02-18",18.0066,18.733,17.5762,18.4729,8543500.0],["2009-02-19",18.8137,19.1814,17.2085,17.2354,6834200.0],["2009-02-20",16.8588,17.3341,16.1862,16.7422,7490200.0],["2009-02-23",16.3477,17.0292,15.1191,15.8903,9185500.0],["2009-02-24",16.1593,16.9395,16.0159,16.8588,8281200.0],["2009-02-25",16.7781,16.814,15.6572,16.0697,6033500.0],["2009-02-26",16.3118,16.3118,14.1327,14.6976,9547200.0],["2009-02-27",14.2941,15.3702,13.9713,14.1327,7635000.0],["2009-03-02",14.0341,14.0341,12.1778,12.5813,9812700.0],["2009-03-03",12.958,13.4332,11.6756,11.9536,9369000.0],["2009-03-04",12.2764,13.227,11.9177,12.8593,6897300.0],["2009-03-05",12.5186,12.68,11.3707,11.5411,5870800.0],["2009-03-06",11.6667,12.2137,11.4245,12.0523,7623000.0],["2009-03-09",12.0522,12.7538,11.6115,12.2411,4825800.0],["2009-03-10",12.8257,13.986,12.448,13.7791,6469100.0],["2009-03-11",13.9051,14.2648,13.4733,13.7522,6078500.0],["2009-03-12",13.7432,15.2902,13.6532,14.8764,6663700.0],["2009-03-13",14.9754,15.7579,14.9754,15.506,5121800.0],["2009-03-16",15.614,16.1446,14.9484,14.9934,5365300.0],["2009-03-17",15.0563,15.524,14.7505,15.515,4366600.0],["2009-03-18",15.4071,17.3858,15.0923,16.6393,8644400.0],["2009-03-19",16.9271,17.2689,15.7489,16.0277,5758900.0],["2009-03-20",16.0727,16.0996,15.1553,15.524,4736200.0],["2009-03-23",16.0367,16.9721,15.7938,16.8372,5680300.0],["2009-03-24",16.2166,16.8282,15.9467,15.9737,4004100.0],["2009-03-25",16.5044,16.6213,15.6229,15.9647,4591400.0],["2009-03-26",16.1806,16.8282,16.0097,16.7652,3121100.0],["2009-03-27",16.5853,16.6573,16.0277,16.0996,3154900.0],["2009-03-30",15.605,15.8298,15.0203,15.4071,4724300.0],["2009-03-31",15.7489,16.3785,15.3441,15.8208,4140400.0],["2009-04-01",15.4701,16.4504,15.1463,16.0907,4763100.0],["2009-04-02",16.5763,17.3139,16.4414,16.7292,4855100.0],["2009-04-03",16.7202,17.098,15.9827,16.4954,4245600.0],["2009-04-06",16.3065,17.08,15.9288,16.0996,3980500.0],["2009-04-07",15.7309,16.5134,15.1912,16.0547,5223200.0],["2009-04-08",16.4414,17.3229,16.1716,17.116,4902900.0],["2009-04-09",17.4578,18.5551,17.3768,18.3932,5146700.0],["2009-04-13",18.4471,19.1667,18.2583,18.3752,4430800.0],["2009-04-14",17.8445,18.3302,17.5117,17.5927,3570500.0],["2009-04-15",17.5657,18.699,17.5477,18.663,5960200.0],["2009-04-16",18.5461,19.4635,18.0784,19.0857,7099700.0],["2009-04-17",19.2296,19.6074,18.735,19.2566,3743000.0],["2009-04-20",18.9508,19.2026,17.9614,18.0334,3251300.0],["2009-04-21",18.3032,18.7619,17.4668,18.0964,2938500.0],["2009-04-22",17.7456,18.4561,17.5477,18.0064,2389400.0],["2009-04-23",18.0964,18.4561,17.044,17.6017,2880700.0],["2009-04-24",17.5027,18.1143,17.2329,17.6107,2716700.0],["2009-04-27",18.0694,18.699,17.5297,17.5387,3711900.0],["2009-04-28",17.3858,19.0497,17.3858,18.3392,4424100.0],["2009-04-29",18.2942,19.1757,17.8355,18.681,3806500.0],["2009-04-30",17.8085,19.0048,17.4038,17.7276,5733100.0],["2009-05-01",17.7636,17.9884,17.3768,17.5297,2920900.0],["2009-05-04",17.9345,17.9345,16.6843,17.3678,4898900.0],["2009-05-05",17.5387,17.9704,17.107,17.2959,5709800.0],["2009-05-06",17.5387,18.1323,17.107,18.0514,5152900.0],["2009-05-07",18.2403,21.1274,18.1233,20.0931,10634700.0],["2009-05-08",21.1454,22.1528,21.1094,21.2983,7163100.0],["2009-05-11",21.3793,21.3793,19.2206,19.2746,5669400.0],["2009-05-12",19.4545,19.7873,18.7979,19.3376,3101400.0],["2009-05-13",19.0857,20.0211,18.708,19.0767,4902400.0],["2009-05-14",19.5534,19.9941,18.9058,19.6614,5318700.0],["2009-05-15",19.6164,20.6687,19.3196,19.4815,4481800.0],["2009-05-18",19.6973,19.7063,18.672,19.3106,5471700.0],["2009-05-19",19.3106,19.7153,18.8339,18.8879,3601400.0],["2009-05-20",19.1397,19.7693,18.7529,18.8339,3236600.0],["2009-05-21",18.5371,19.5534,18.4022,18.654,4399700.0],["2009-05-22",18.5731,18.8609,17.8895,17.9255,3205600.0],["2009-05-26",17.7906,18.591,17.3768,18.4112,3735800.0],["2009-05-27",18.2672,18.9238,18.1593,18.2852,3652100.0],["2009-05-28",18.4741,19.9672,18.4741,19.6883,7796100.0],["2009-05-29",19.6524,20.0571,19.0677,19.9402,4728200.0],["2009-06-01",20.192,21.1184,20.0031,20.7946,5222700.0],["2009-06-02",20.5248,21.6131,20.3269,21.1004,4555700.0],["2009-06-03",20.1021,20.9565,19.9402,20.8666,5400900.0],["2009-06-04",21.1094,21.4332,20.228,20.7496,3872700.0],["2009-06-05",21.1274,21.2264,20.3899,20.5428,2661000.0],["2009-06-08",20.4438,20.4888,18.9868,19.1307,7066000.0],["2009-06-09",19.3825,19.4095,17.8535,18.3572,9191900.0],["2009-06-10",18.591,19.1307,18.1413,18.4112,4767600.0],["2009-06-11",18.2043,18.9958,17.9884,18.7979,4763200.0],["2009-06-12",18.5551,19.0318,18.1773,18.7889,4074800.0],["2009-06-15",18.3572,18.681,18.1233,18.3482,3743700.0],["2009-06-16",18.2583,19.7693,18.2313,19.3735,7074100.0],["2009-06-17",19.2926,20.0481,18.9778,19.6434,5745400.0],["2009-06-18",19.7693,21.3523,19.7243,21.2803,8136000.0],["2009-06-19",21.748,22.8723,21.6401,22.7014,11455800.0],["2009-06-22",22.1168,22.5485,21.2174,21.5142,6570600.0],["2009-06-23",21.5681,21.811,21.1904,21.4782,3476100.0],["2009-06-24",21.793,21.9909,21.1994,21.3253,4789600.0],["2009-06-25",21.1274,23.0252,20.9475,22.4676,6653300.0],["2009-06-26",22.3956,22.5755,21.9279,22.1887,3506900.0],["2009-06-29",22.1707,22.3866,21.4602,21.811,4252000.0],["2009-06-30",21.829,22.1078,21.3703,21.6671,4565800.0],["2009-07-01",21.4782,22.3596,21.1724,22.0988,3858600.0],["2009-07-02",21.685,21.9369,21.1544,21.2803,4381900.0],["2009-07-06",21.1724,21.4422,20.7766,21.1094,3497600.0],["2009-07-07",21.1454,23.0971,21.1004,22.7014,9531900.0],["2009-07-08",22.8543,22.9532,21.0015,21.703,7601100.0],["2009-07-09",21.784,22.1707,20.9385,21.6491,5048800.0],["2009-07-10",21.4422,22.1977,21.4062,21.5681,3042900.0],["2009-07-13",21.6851,22.2427,21.5501,22.1977,3366300.0],["2009-07-14",22.1707,22.5485,21.73,22.1348,3304100.0],["2009-07-15",22.3236,22.5755,21.1274,22.0538,5988400.0],["2009-07-16",22.0268,22.4675,20.9925,22.2607,5800100.0],["2009-07-17",22.4226,22.4855,21.9909,22.3686,4046300.0],["2009-07-20",22.3506,22.4855,21.8469,22.4585,3471900.0],["2009-07-21",22.3866,23.0881,21.793,22.1528,4200500.0],["2009-07-22",22.1168,22.4046,21.838,21.9549,4760100.0],["2009-07-23",21.9279,22.9622,21.6761,22.7733,4698600.0],["2009-07-24",22.9442,23.6998,22.7913,23.5648,4097500.0],["2009-07-27",23.1961,24.2664,22.9892,23.7807,3716700.0],["2009-07-28",24.1675,26.0742,23.7267,25.6065,9700000.0],["2009-07-29",25.3187,26.0832,23.4209,23.9066,9498800.0],["2009-07-30",25.3727,26.2271,24.4913,24.9679,9443400.0],["2009-07-31",24.941,25.7594,24.797,25.5436,5099700.0],["2009-08-03",25.4266,25.8584,24.5722,25.2288,5811200.0],["2009-08-04",25.0759,25.7684,24.6531,25.1208,4566500.0],["2009-08-05",25.2018,25.2108,24.5632,24.7791,3076600.0],["2009-08-06",24.797,25.0579,23.8257,24.1405,5862800.0],["2009-08-07",24.5452,25.3997,24.3743,24.869,3421600.0],["2009-08-10",24.824,25.1928,24.5992,25.1928,2708200.0],["2009-08-11",25.2108,25.7055,24.7791,25.3007,4224300.0],["2009-08-12",25.2917,26.1282,24.905,25.8314,3162000.0],["2009-08-13",25.8314,26.5419,25.6335,26.1282,4341700.0],["2009-08-14",26.1282,26.3081,25.4626,25.9213,2985200.0],["2009-08-17",25.5526,27.5493,25.5076,26.6948,8161300.0],["2009-08-18",26.9197,26.9197,25.8854,26.506,3026300.0],["2009-08-19",25.6245,26.3081,25.3997,26.1912,3919000.0],["2009-08-20",25.9123,27.4773,25.9123,26.9107,4715000.0],["2009-08-21",27.2345,27.2345,26.3171,26.8657,4213900.0],["2009-08-24",27.1445,27.2885,26.7038,26.9827,3266900.0],["2009-08-25",26.9916,27.4324,26.8297,27.3424,3746000.0],["2009-08-26",27.5493,27.5493,26.6768,26.9557,3112700.0],["2009-08-27",27.1625,27.5583,26.9647,27.4953,3840300.0],["2009-08-28",27.7022,27.8281,26.5599,26.6858,2977900.0],["2009-08-31",26.398,27.2525,26.2001,26.47,2549600.0],["2009-09-01",26.461,26.7128,25.6515,25.8044,3676000.0],["2009-09-02",25.7594,26.8567,25.5166,26.7128,5367100.0],["2009-09-03",26.7308,26.8207,25.8674,26.6589,3318300.0],["2009-09-04",26.6409,27.2075,26.5419,26.8927,2079600.0],["2009-09-08",26.7578,26.7758,25.9483,26.443,3667900.0],["2009-09-09",26.497,26.8028,25.7055,26.452,4699300.0],["2009-09-10",26.3261,27.954,26.2721,27.936,6178300.0],["2009-09-11",27.963,28.2868,27.7472,28.1789,3488000.0],["2009-09-14",28.2598,28.9074,27.981,28.8534,4609000.0],["2009-09-15",28.9704,29.0063,28.2059,28.2328,4228300.0],["2009-09-16",28.4307,29.2672,27.5853,29.2672,4623400.0],["2009-09-17",29.2492,29.6809,28.8445,29.3211,5554200.0],["2009-09-18",29.4111,29.6269,28.5836,28.6376,4600100.0],["2009-09-21",28.3947,28.7995,28.2059,28.5566,2000200.0],["2009-09-22",28.6286,28.7635,27.7831,28.1609,5076600.0],["2009-09-23",28.0889,28.2059,27.1445,27.2885,7950600.0],["2009-09-24",27.2974,27.5673,25.9303,26.2631,6555200.0],["2009-09-25",26.1462,26.5509,25.3637,25.4626,5857400.0],["2009-09-28",25.6335,26.398,25.4536,26.1192,5513900.0],["2009-09-29",26.3171,26.461,25.1029,25.7235,9140000.0],["2009-09-30",25.6605,25.6605,24.6891,25.2648,8036900.0],["2009-10-01",25.1298,26.2001,24.869,25.0129,4518500.0],["2009-10-02",24.7611,25.4716,24.1315,25.0219,4691900.0],["2009-10-05",25.2018,25.9483,24.7251,25.8134,4534900.0],["2009-10-06",25.9663,26.0652,25.1928,25.7954,4637300.0],["2009-10-07",25.5436,26.9107,25.5436,26.5869,5502700.0],["2009-10-08",25.8674,26.0832,25.2737,25.4806,6823300.0],["2009-10-09",25.6785,26.6409,25.6065,26.5509,5114600.0],["2009-10-12",26.8387,27.0906,26.5689,26.6589,3095200.0],["2009-10-13",26.5959,26.6409,25.6155,25.8224,4329500.0],["2009-10-14",25.9573,26.8118,25.7954,26.7218,3608600.0],["2009-10-15",26.5689,26.9826,25.7864,26.0203,4729300.0],["2009-10-16",25.7774,26.1012,25.4626,25.5166,2924200.0],["2009-10-19",25.5436,25.9843,25.4536,25.9483,2709600.0],["2009-10-20",26.0113,26.9377,25.9303,26.3081,4147500.0],["2009-10-21",26.2991,26.8387,25.2647,25.3277,3901600.0],["2009-10-22",25.2737,26.2631,25.2737,26.0113,4598800.0],["2009-10-23",26.3081,26.407,25.4986,25.6335,2547000.0],["2009-10-26",25.8943,25.9843,24.6262,24.7341,3670500.0],["2009-10-27",24.815,26.1192,24.4643,25.7504,5942400.0],["2009-10-28",25.5795,25.7145,24.6441,24.7791,4555400.0],["2009-10-29",24.914,26.0383,24.914,25.8404,4219400.0],["2009-10-30",25.6695,26.0562,25.0399,25.0399,3621500.0],["2009-11-02",25.1208,25.6785,24.7971,25.2108,3859200.0],["2009-11-03",25.3367,25.5706,24.95,25.4626,3007200.0],["2009-11-04",26.3171,27.8731,26.2181,26.7848,7697900.0],["2009-11-05",27.3154,27.5673,26.6678,27.3784,3455300.0],["2009-11-06",26.7398,27.8461,26.7398,27.7741,3432400.0],["2009-11-09",27.5583,28.3138,27.1985,27.8461,4767100.0],["2009-11-10",27.8011,28.1069,27.6122,27.8371,2575700.0],["2009-11-11",27.8821,28.044,27.3784,27.7921,3503800.0],["2009-11-12",27.7561,27.8821,27.0546,27.1805,2103500.0],["2009-11-13",27.3874,27.8011,27.1805,27.5133,2058700.0],["2009-11-16",27.6842,28.3408,27.5313,27.8191,4268300.0],["2009-11-17",27.8371,27.945,27.3154,27.5133,2718000.0],["2009-11-18",27.4773,27.6752,27.0906,27.1445,2893600.0],["2009-11-19",26.7578,26.9826,26.0383,26.8387,3993600.0],["2009-11-20",26.497,27.1355,26.497,27.0096,2970500.0],["2009-11-23",28.053,29.1772,28.053,29.0513,5951300.0],["2009-11-24",29.0063,29.501,28.6915,29.501,3780900.0],["2009-11-25",29.51,29.9058,28.9794,29.8248,3200800.0],["2009-11-27",28.8534,29.465,28.5746,29.3571,1683200.0],["2009-11-30",29.6809,29.6809,28.7545,28.8534,3620900.0],["2009-12-01",28.9883,30.1486,28.8534,29.7529,4226000.0],["2009-12-02",29.7888,30.0137,29.465,30.0137,3110600.0],["2009-12-03",30.1126,30.1666,28.9164,28.9884,3364200.0],["2009-12-04",29.1503,29.8068,28.7275,28.9254,3544600.0],["2009-12-07",28.7635,30.4364,28.7635,29.8968,4010700.0],["2009-12-08",29.546,30.9311,29.546,30.4454,4924000.0],["2009-12-09",30.6613,31.3538,29.9327,30.1756,6388200.0],["2009-12-10",30.3825,32.1543,30.3825,32.0014,6448300.0],["2009-12-11",31.9475,32.3792,31.6596,31.9834,2951200.0],["2009-12-14",32.5051,32.9998,32.2982,32.631,3510500.0],["2009-12-15",32.622,33.2336,31.9834,32.4241,3880400.0],["2009-12-16",32.658,33.3236,32.5051,33.0987,4532200.0],["2009-12-17",32.622,32.9638,31.9654,32.4331,2945700.0],["2009-12-18",32.4331,32.586,31.7946,32.1993,3917600.0],["2009-12-21",32.5501,34.286,32.5501,33.4495,4378500.0],["2009-12-22",33.6294,33.8722,32.7569,32.9818,4316300.0],["2009-12-23",33.2516,33.4495,32.7839,32.8199,2876300.0],["2009-12-24",32.9008,32.9638,31.9654,32.676,1697900.0],["2009-12-28",32.595,32.9368,32.1183,32.4331,2040500.0],["2009-12-29",32.577,32.8199,32.3162,32.568,1473600.0],["2009-12-30",32.4421,32.4421,31.9564,32.2173,1389900.0],["2009-12-31",32.2622,32.5411,31.7136,31.7226,1112700.0],["2010-01-04",31.7226,32.7479,31.6416,32.712,3227300.0],["2010-01-05",32.7569,33.7283,32.3702,33.2606,4564300.0],["2010-01-06",33.2246,33.7823,32.8649,33.1886,2611900.0],["2010-01-07",32.5321,34.5378,32.3792,34.4119,4950900.0],["2010-01-08",34.5018,34.5018,33.7373,34.151,2717900.0],["2010-01-11",34.223,34.4029,33.3955,33.6114,2409800.0],["2010-01-12",33.4945,33.6114,32.5051,32.8649,4353800.0],["2010-01-13",32.9908,33.3236,32.0464,32.7839,5431700.0],["2010-01-14",32.667,33.2066,32.2622,33.0717,3356200.0],["2010-01-15",33.0268,33.2786,32.2173,33.1347,4148100.0],["2010-01-19",33.4225,34.9695,33.2876,34.1061,7779800.0],["2010-01-20",34.6277,35.3113,34.1151,34.3579,6612300.0],["2010-01-21",34.4569,34.9515,33.2336,33.3236,4185900.0],["2010-01-22",33.2426,34.25,32.8559,33.0268,4325200.0],["2010-01-25",33.4675,33.4675,32.649,32.694,3221000.0],["2010-01-26",31.2279,31.8575,30.5623,30.9041,8537300.0],["2010-01-27",30.7692,31.4618,30.3555,31.111,4046400.0],["2010-01-28",31.2999,31.7856,31.0121,31.021,3673700.0],["2010-01-29",31.057,31.156,30.3195,30.3735,2617100.0],["2010-02-01",30.3015,30.9761,29.7888,30.3914,4718200.0],["2010-02-02",30.4274,31.8035,30.2565,31.6956,4455400.0],["2010-02-03",31.4977,31.6596,30.5803,31.2639,4012700.0],["2010-02-04",31.147,32.0554,29.7619,30.1486,6359800.0],["2010-02-05",30.0767,30.5713,29.4111,30.0047,5361000.0],["2010-02-08",29.8968,30.4364,29.4381,29.7529,2747900.0],["2010-02-09",30.1216,30.3555,29.3931,30.1126,2863900.0],["2010-02-10",29.9687,30.1306,29.2942,29.7349,3263900.0],["2010-02-11",29.591,30.0497,29.3121,29.9867,3037900.0],["2010-02-12",29.564,29.618,29.0243,29.465,4100000.0],["2010-02-16",28.8714,29.4291,28.7815,29.4291,4182000.0],["2010-02-17",29.3481,30.3285,29.3481,29.8518,5307200.0],["2010-02-18",29.3391,30.1666,29.3391,29.8158,4585300.0],["2010-02-19",29.6359,29.6809,29.2312,29.501,2729800.0],["2010-02-22",29.3571,30.2745,29.3571,30.0587,4063300.0],["2010-02-23",29.8158,29.9867,29.3391,29.6809,3433000.0],["2010-02-24",29.8518,30.5623,29.2672,30.5174,5177500.0],["2010-02-25",30.1576,30.7602,29.6719,30.4634,4678000.0],["2010-02-26",30.6163,31.2639,30.4994,30.8142,3212700.0],["2010-03-01",31.102,31.4708,30.6073,31.102,3701100.0],["2010-03-02",31.2279,31.2999,30.8412,30.9761,4178000.0],["2010-03-03",31.039,31.5427,30.7692,31.2009,3145300.0],["2010-03-04",31.174,31.2099,30.2026,30.6163,5001000.0],["2010-03-05",30.6883,31.3178,30.5623,31.2729,3587800.0],["2010-03-08",31.2639,31.4258,30.9131,31.2999,2347000.0],["2010-03-09",30.4354,31.1378,30.4174,30.6605,3625400.0],["2010-03-10",30.5345,31.1918,30.3814,30.9127,2762800.0],["2010-03-11",30.7776,31.507,30.5075,31.471,3317900.0],["2010-03-12",31.507,31.7231,30.8767,31.1018,2432700.0],["2010-03-15",30.9757,31.0117,30.1203,30.8767,2485500.0],["2010-03-16",30.9127,31.552,30.5525,31.48,3322700.0],["2010-03-17",31.597,31.597,30.9937,31.3629,2267400.0],["2010-03-18",30.8406,32.4344,30.6155,32.2724,6015600.0],["2010-03-19",33.3889,34.2263,32.4074,33.3889,7779700.0],["2010-03-22",33.6681,34.1903,33.1458,33.569,4975300.0],["2010-03-23",33.6951,33.7401,33.0197,33.2629,3372900.0],["2010-03-24",33.3349,33.3889,32.6415,32.7676,2617700.0],["2010-03-25",33.1638,33.1818,32.4435,32.5065,3769200.0],["2010-03-26",32.6596,32.8487,32.0562,32.3264,2684000.0],["2010-03-29",32.4525,32.8036,32.2183,32.7316,1591900.0],["2010-03-30",32.8216,33.1548,32.5695,32.9387,2405600.0],["2010-03-31",32.8307,33.0197,32.4705,32.9387,2688200.0],["2010-04-01",32.9927,33.488,32.9927,33.452,2346300.0],["2010-04-05",33.6141,33.8662,33.2899,33.3169,2677900.0],["2010-04-06",33.2538,33.641,33.1098,33.3979,2011900.0],["2010-04-07",33.2899,33.2899,32.3174,32.6415,3054900.0],["2010-04-08",32.4795,32.9837,31.9662,32.9747,3895300.0],["2010-04-09",32.9117,33.0468,32.5515,32.9837,3976700.0],["2010-04-12",32.9297,33.0197,32.6956,32.7946,1864300.0],["2010-04-13",32.6596,32.6866,31.7141,32.1553,4866200.0],["2010-04-14",32.1913,32.1913,31.1918,31.2278,7120000.0],["2010-04-15",31.2278,31.4079,30.6696,31.2639,5305800.0],["2010-04-16",31.1558,31.6691,30.6155,31.0567,5123200.0],["2010-04-19",30.8676,32.1463,30.8676,31.7861,4627100.0],["2010-04-20",32.0382,32.4525,30.9487,31.4529,4115900.0],["2010-04-21",31.4439,31.588,30.4444,30.6155,4109800.0],["2010-04-22",30.4804,30.5255,29.8411,30.1923,4793000.0],["2010-04-23",30.0933,30.8046,29.9672,30.6065,4083900.0],["2010-04-26",30.7056,30.8316,29.58,29.607,4320500.0],["2010-04-27",29.2648,29.9672,28.9677,29.1388,7248800.0],["2010-04-28",29.3459,30.0392,29.0127,29.8051,6623100.0],["2010-04-29",29.8771,31.1378,29.8771,30.4444,5997100.0],["2010-04-30",30.5255,30.5255,28.8146,28.8686,7562700.0],["2010-05-03",29.1658,29.508,28.7246,29.4629,6332300.0],["2010-05-04",28.9767,29.0037,28.0492,28.1123,5226200.0],["2010-05-05",27.716,29.0487,27.716,28.8146,7035100.0],["2010-05-06",29.535,30.5885,27.7161,29.652,9088800.0],["2010-05-07",29.7691,29.7691,27.8871,28.2653,8912100.0],["2010-05-10",29.2198,29.7691,28.9047,29.3999,4642600.0],["2010-05-11",29.0847,30.3004,28.9677,29.8321,3376400.0],["2010-05-12",29.9672,30.7236,29.7781,30.5795,3249000.0],["2010-05-13",30.3634,31.1558,30.1653,30.4715,4022200.0],["2010-05-14",30.2283,30.3994,29.553,30.1023,3297000.0],["2010-05-17",30.0122,30.5075,29.598,30.3184,2924800.0],["2010-05-18",30.5975,31.0207,30.2824,30.3904,4323000.0],["2010-05-19",30.1653,30.9037,30.1113,30.3814,3480200.0],["2010-05-20",29.7151,30.0753,29.1118,29.3819,5477100.0],["2010-05-21",28.8056,29.8591,28.7066,29.3999,4533400.0],["2010-05-24",29.2108,29.9312,29.0487,29.4539,3057600.0],["2010-05-25",28.4634,28.9857,28.1123,28.9587,6186700.0],["2010-05-26",29.2198,29.9492,29.1208,29.2018,4027500.0],["2010-05-27",29.8862,30.3544,29.4629,30.3274,2404100.0],["2010-05-28",30.2914,30.5255,29.9402,30.1383,2789300.0],["2010-06-01",29.7781,30.5885,29.553,29.589,3189700.0],["2010-06-02",29.7961,30.4264,29.67,30.3994,3289400.0],["2010-06-03",30.5795,31.3899,30.3454,31.3359,3175400.0],["2010-06-04",30.8586,32.2003,30.5885,30.6785,4178100.0],["2010-06-07",30.6425,31.2729,29.9132,30.5345,3489900.0],["2010-06-08",30.8496,30.9937,29.7241,30.2824,4762600.0],["2010-06-09",30.4985,30.7596,29.8321,29.9762,2944900.0],["2010-06-10",30.3634,30.7956,30.0572,30.7416,3104400.0],["2010-06-11",30.4084,31.1018,30.2013,31.0567,2417900.0],["2010-06-14",31.2638,31.6871,31.0928,31.1108,2957000.0],["2010-06-15",31.3989,31.669,31.2818,31.615,2226500.0],["2010-06-16",31.3359,31.9572,31.2909,31.6871,1764300.0],["2010-06-17",31.8401,31.9662,31.4709,31.8221,2370500.0],["2010-06-18",31.8671,31.9392,31.579,31.7051,2718100.0],["2010-06-21",31.9842,32.3624,31.588,31.7051,2179800.0],["2010-06-22",31.633,31.8852,30.7146,30.8046,4185400.0],["2010-06-23",30.7596,30.8857,30.3634,30.5705,3243200.0],["2010-06-24",30.4174,30.7416,29.9672,30.0212,2523800.0],["2010-06-25",30.0392,30.1473,29.652,29.9762,4592800.0],["2010-06-28",29.9852,30.3724,29.7961,29.8862,2183500.0],["2010-06-29",29.508,29.661,28.4995,28.6976,4941600.0],["2010-06-30",28.5175,28.7876,27.8691,27.9682,4876900.0],["2010-07-01",27.8961,27.9502,26.2213,26.8876,9695900.0],["2010-07-02",27.0047,27.1578,26.6355,26.8066,3010600.0],["2010-07-06",27.2388,27.68,26.8606,27.1848,4533600.0],["2010-07-07",27.3919,28.1573,27.1668,27.644,7405500.0],["2010-07-08",27.7971,28.1753,27.581,27.9232,2986700.0],["2010-07-09",28.0312,28.2293,27.8061,28.1753,2148900.0],["2010-07-12",28.1122,28.2833,27.8151,28.0312,2646500.0],["2010-07-13",28.3014,28.5535,28.1303,28.2473,2619900.0],["2010-07-14",28.2113,28.5084,27.9682,28.3194,3576300.0],["2010-07-15",28.3644,28.7426,27.7971,28.4634,3702100.0],["2010-07-16",28.2653,28.5265,27.2838,27.3199,3732500.0],["2010-07-19",27.4729,28.1753,27.4279,28.0492,2679600.0],["2010-07-20",27.671,28.2023,27.3919,28.1393,3722700.0],["2010-07-21",28.3464,28.3644,27.4729,27.635,3290200.0],["2010-07-22",27.9412,28.4814,27.8241,28.3824,3399800.0],["2010-07-23",28.2743,28.4004,27.7521,27.9232,3799300.0],["2010-07-26",27.9141,28.6795,27.8691,28.6165,2197400.0],["2010-07-27",28.8056,28.8596,28.3284,28.3914,2129400.0],["2010-07-28",28.2833,28.5085,27.2208,27.3469,3677800.0],["2010-07-29",27.581,27.9322,27.2208,27.572,2944900.0],["2010-07-30",27.3649,27.9232,27.0677,27.698,2607100.0],["2010-08-02",28.1663,28.4994,27.9051,28.4454,2890100.0],["2010-08-03",28.2743,29.0037,28.2023,28.6075,3151400.0],["2010-08-04",28.6345,29.1478,28.5625,28.9497,3199300.0],["2010-08-05",30.4174,30.6425,29.4089,30.5795,5912200.0],["2010-08-06",30.2733,31.1198,30.1833,30.9667,3242500.0],["2010-08-09",31.2278,31.3089,30.9577,31.1918,2547200.0],["2010-08-10",30.9307,31.516,30.7416,31.3899,2727200.0],["2010-08-11",30.9487,30.9487,29.571,30.0753,5760200.0],["2010-08-12",29.8501,30.2193,29.517,30.0932,2395800.0],["2010-08-13",29.9672,30.1833,29.661,30.0572,2110300.0],["2010-08-16",29.8411,30.1023,29.3099,30.0482,2903000.0],["2010-08-17",30.3544,30.7416,30.0392,30.4174,1982500.0],["2010-08-18",30.3544,30.5795,30.0032,30.4084,3029100.0],["2010-08-19",30.2193,30.3724,29.3639,29.607,3367700.0],["2010-08-20",29.3639,29.67,28.9047,29.1838,1962900.0],["2010-08-23",29.3369,29.7511,29.2468,29.4629,2619700.0],["2010-08-24",29.0847,29.2558,28.6075,28.6075,2776900.0],["2010-08-25",28.4004,29.2378,28.2653,29.1118,2164100.0],["2010-08-26",29.2558,29.4899,28.7336,28.8146,1763000.0],["2010-08-27",28.9587,29.3189,28.4274,29.2828,1816700.0],["2010-08-30",29.1928,29.4899,28.7336,28.7336,1232600.0],["2010-08-31",28.6165,29.535,28.3644,29.0127,3526800.0],["2010-09-01",29.4269,30.2373,29.1658,30.2283,2752400.0],["2010-09-02",30.0843,30.2734,29.481,29.7331,3325900.0],["2010-09-03",30.0212,30.5435,29.9672,30.3994,1995100.0],["2010-09-07",30.1833,30.3814,29.8591,30.1473,1457500.0],["2010-09-08",30.1473,30.3634,30.0302,30.3004,1692200.0],["2010-09-09",30.6335,31.2008,30.5255,30.9667,2885900.0],["2010-09-10",31.0477,31.2368,30.7956,31.1918,1932200.0],["2010-09-13",31.66,31.8401,31.3269,31.7501,3383400.0],["2010-09-14",31.7321,31.8672,31.4349,31.579,2576000.0],["2010-09-15",31.4259,31.516,30.9757,31.2008,2900800.0],["2010-09-16",31.1558,31.2458,30.8406,31.1918,1784100.0],["2010-09-17",31.4259,31.489,30.9127,31.0387,2055000.0],["2010-09-20",31.0748,31.561,31.0027,31.498,1490200.0],["2010-09-21",31.516,32.3084,31.3359,32.0472,2260900.0],["2010-09-22",31.9752,32.1463,31.588,31.9392,2283400.0],["2010-09-23",31.624,32.2634,31.534,31.642,2027800.0],["2010-09-24",32.1013,32.4254,32.0292,32.4254,2213900.0],["2010-09-27",32.3264,32.4524,32.0833,32.0923,2010400.0],["2010-09-28",32.1283,32.2003,31.8221,32.0022,2797300.0],["2010-09-29",31.9482,32.1193,31.4709,31.8221,3037400.0],["2010-09-30",32.1013,32.4074,31.8762,32.2183,3491900.0],["2010-10-01",32.4615,32.5785,31.8491,32.4435,2715100.0],["2010-10-04",32.3444,32.4614,31.4709,31.66,2334200.0],["2010-10-05",31.9572,32.3444,31.7231,32.2544,2594100.0],["2010-10-06",31.9392,32.4525,30.9127,31.1378,3437200.0],["2010-10-07",31.2999,32.0383,31.2549,31.8492,2378000.0],["2010-10-08",31.8672,32.0112,31.507,31.8942,1236900.0],["2010-10-11",31.8942,32.6145,31.8942,32.4614,1538200.0],["2010-10-12",32.3714,32.6866,32.0382,32.5335,2790300.0],["2010-10-13",32.7406,32.9117,32.4164,32.5875,3778500.0],["2010-10-14",32.5875,32.9837,32.0833,32.3714,3294600.0],["2010-10-15",32.6686,32.7316,32.0022,32.2994,3641300.0],["2010-10-18",32.2543,32.3714,31.7591,32.1553,3300900.0],["2010-10-19",31.6781,31.7321,31.0027,31.1738,3314600.0],["2010-10-20",31.1918,32.0563,31.1738,31.7951,1854100.0],["2010-10-21",31.8311,32.1103,31.525,32.1103,2516100.0],["2010-10-22",32.1103,32.7856,32.0382,32.5695,2239000.0],["2010-10-25",32.8757,33.0828,32.7046,32.7586,2357800.0],["2010-10-26",32.5605,32.7586,32.2994,32.5335,2006100.0],["2010-10-27",32.2724,33.1008,32.0112,32.2724,3782000.0],["2010-10-28",32.5245,32.6866,31.8221,32.1103,2542500.0],["2010-10-29",32.0923,32.5155,31.561,31.66,3755500.0],["2010-11-01",31.8041,32.2453,31.3989,31.8582,3565800.0],["2010-11-02",32.1643,33.1908,32.1643,33.1818,3824100.0],["2010-11-03",33.1818,33.7491,32.6325,33.1548,3401400.0],["2010-11-04",33.497,33.6771,33.1188,33.6501,2172000.0],["2010-11-05",33.7491,34.0643,33.2178,33.6411,3070700.0],["2010-11-08",33.434,33.8572,33.0648,33.1638,3727700.0],["2010-11-09",33.2088,33.3259,32.7676,32.9207,3275700.0],["2010-11-10",32.9387,33.0828,32.4795,33.0017,2890900.0],["2010-11-11",32.7496,33.425,32.6686,33.3169,2938800.0],["2010-11-12",33.4159,33.9022,33.2358,33.6411,3050000.0],["2010-11-15",33.6501,33.7851,32.8126,32.8306,3157400.0],["2010-11-16",32.5515,32.6596,32.0833,32.2453,2208300.0],["2010-11-17",32.3084,32.6956,31.9302,32.6325,2097400.0],["2010-11-18",32.7136,33.2539,32.2544,32.8667,2086000.0],["2010-11-19",32.7766,33.7491,32.5065,33.7221,4347800.0],["2010-11-22",34.3254,34.7126,33.2269,33.7761,4988700.0],["2010-11-23",33.3979,33.488,32.5695,32.7406,3449500.0],["2010-11-24",32.8487,33.2268,32.8487,33.0378,2004100.0],["2010-11-26",32.6505,33.0107,32.4254,32.6055,1036000.0],["2010-11-29",32.3714,33.2899,32.0833,33.2449,3442500.0],["2010-11-30",32.9477,33.4069,32.7316,33.1458,3023100.0],["2010-12-01",33.524,34.2174,33.524,34.2174,3866300.0],["2010-12-02",34.2083,34.5235,33.9832,34.4515,3281400.0],["2010-12-03",34.4064,34.4064,33.9382,34.1993,1845000.0],["2010-12-06",34.1723,34.2714,33.7941,33.8212,2095000.0],["2010-12-07",34.1273,34.1273,33.2899,33.3439,4459000.0],["2010-12-08",33.3619,33.542,33.0468,33.2539,2920100.0],["2010-12-09",33.4339,34.1183,33.3979,33.8752,3328500.0],["2010-12-10",34.0102,34.1183,33.7941,33.9022,1729100.0],["2010-12-13",33.8301,34.5325,33.551,33.7671,3711800.0],["2010-12-14",33.8031,34.0282,33.3349,33.452,2783800.0],["2010-12-15",33.3529,33.506,32.7316,33.1638,2814600.0],["2010-12-16",33.1818,33.2449,32.3714,32.7226,3838900.0],["2010-12-17",32.7136,33.1098,32.5785,33.0468,2769200.0],["2010-12-20",33.1818,33.1908,32.8667,33.1008,1372400.0],["2010-12-21",33.1818,33.6321,33.1188,33.3169,2679600.0],["2010-12-22",33.2899,33.3799,32.9027,33.0017,1713300.0],["2010-12-23",33.0197,33.1638,32.8126,32.9837,1265700.0],["2010-12-27",32.8216,32.9567,32.5605,32.9117,806800.0],["2010-12-28",32.9297,33.0017,32.6596,32.9567,1070400.0],["2010-12-29",32.9117,33.0648,32.7856,32.9027,931700.0],["2010-12-30",32.8216,32.8667,32.5875,32.6415,1377500.0],["2010-12-31",32.6325,33.1458,32.6145,33.0107,1330200.0],["2011-01-03",33.1908,34.1273,33.1008,34.0553,3245600.0],["2011-01-04",34.0192,34.1453,33.6501,33.7491,2326100.0],["2011-01-05",33.596,34.1273,33.506,33.8572,5450000.0],["2011-01-06",34.3794,35.2439,34.1993,35.1268,5900600.0],["2011-01-07",35.2349,35.523,34.8657,35.487,3762300.0],["2011-01-10",35.2349,35.487,34.9827,35.3699,2579200.0],["2011-01-11",35.514,35.7932,35.442,35.568,2805300.0],["2011-01-12",35.7931,35.7931,35.2529,35.4059,2319000.0],["2011-01-13",35.3969,35.7121,35.3159,35.595,1733000.0],["2011-01-14",35.487,36.4145,35.3159,36.0453,2988100.0],["2011-01-18",36.1173,37.0448,36.0543,37.0448,3869600.0],["2011-01-19",36.8377,36.9457,36.2074,36.3874,2869700.0],["2011-01-20",36.2524,36.7927,36.1263,36.7836,3454600.0],["2011-01-21",36.8197,36.9637,36.5405,36.8917,3069600.0],["2011-01-24",36.8557,36.9998,36.3424,36.4775,1740200.0],["2011-01-25",36.4325,37.6121,36.1803,37.477,4133100.0],["2011-01-26",37.486,37.9812,37.486,37.8732,3293000.0],["2011-01-27",37.7561,38.4225,37.7291,38.3144,2592300.0],["2011-01-28",38.3144,38.4045,37.1258,37.1528,2522900.0],["2011-01-31",37.2789,37.8462,37.2069,37.8372,3575100.0],["2011-02-01",37.9813,38.6746,37.8102,38.6386,2615400.0],["2011-02-02",38.4315,38.5035,37.9182,38.0533,3752500.0],["2011-02-03",38.2784,38.7196,37.2609,38.3234,4005700.0],["2011-02-04",38.9537,39.6201,37.9452,38.5665,2923400.0],["2011-02-07",38.6116,38.7917,38.0443,38.0983,1667200.0],["2011-02-08",38.1523,38.6026,37.9633,38.4135,1662700.0],["2011-02-09",38.1703,38.7556,38.1253,38.5485,1573300.0],["2011-02-10",38.3774,38.8637,38.3414,38.7196,1450400.0],["2011-02-11",38.4495,38.8727,38.3504,38.6476,1150800.0],["2011-02-14",38.6656,38.7827,38.4225,38.6926,929500.0],["2011-02-15",38.4135,38.6026,38.1433,38.2514,1601000.0],["2011-02-16",38.4405,39.0348,38.3775,38.7286,1320200.0],["2011-02-17",38.6836,39.359,38.4135,39.1879,1638600.0],["2011-02-18",39.1969,39.494,38.7106,38.8367,2024400.0],["2011-02-22",38.5125,38.8457,37.8372,37.9993,2051400.0],["2011-02-23",38.0083,38.2154,37.3509,37.7201,2655500.0],["2011-02-24",37.6301,37.8282,36.9727,37.396,2947700.0],["2011-02-25",37.5761,38.0983,37.504,37.8102,2491700.0],["2011-02-28",37.9182,38.2514,37.531,37.8822,2360400.0],["2011-03-01",38.0713,38.3144,37.6661,37.6841,1526200.0],["2011-03-02",37.6571,38.6926,37.5941,38.2064,2184600.0],["2011-03-03",38.4405,39.6471,38.4315,39.458,3508400.0],["2011-03-04",38.7917,39.539,38.6476,39.458,2580100.0],["2011-03-07",39.2779,39.458,38.1703,38.7196,2423300.0],["2011-03-08",38.7286,39.3229,38.6746,39.1428,2045600.0],["2011-03-09",39.0257,39.8368,39.0257,39.7647,1888600.0],["2011-03-10",39.278,39.4222,38.566,38.7012,2224100.0],["2011-03-11",38.7192,39.2961,38.3768,39.269,3121800.0],["2011-03-14",39.0347,39.278,38.4579,38.7192,3395500.0],["2011-03-15",36.7995,38.4398,36.7094,38.2145,2659300.0],["2011-03-16",38.2776,38.2776,36.9437,37.3222,2260000.0],["2011-03-17",37.836,37.9802,37.2141,37.6016,1590700.0],["2011-03-18",37.9892,38.1785,37.3583,37.5025,2751200.0],["2011-03-21",38.0072,38.0343,37.6647,37.818,1955200.0],["2011-03-22",37.8991,38.2776,37.7459,37.7549,2216000.0],["2011-03-23",37.6918,37.6918,37.0338,37.3493,2464600.0],["2011-03-24",37.5476,38.2416,37.5115,38.2416,2043500.0],["2011-03-25",38.2956,38.9085,38.1785,38.3948,1359500.0],["2011-03-28",38.5029,38.548,38.2416,38.3677,1044000.0],["2011-03-29",38.3767,38.6111,38.3227,38.539,1146200.0],["2011-03-30",38.6922,39.3051,38.4579,39.224,2006700.0],["2011-03-31",39.5394,39.918,39.0888,39.9089,3456900.0],["2011-04-01",40.1343,40.5579,39.8549,40.1613,2876800.0],["2011-04-04",40.3596,40.4497,39.981,40.0531,1466500.0],["2011-04-05",40.0261,40.0261,39.3321,39.4403,3056700.0],["2011-04-06",39.5845,39.6205,38.9536,39.5124,2473200.0],["2011-04-07",39.3592,39.7918,38.9806,39.0707,2831200.0],["2011-04-08",39.2149,39.4403,38.6652,38.8725,1744700.0],["2011-04-11",38.9716,39.6385,38.9626,39.6385,2814800.0],["2011-04-12",39.4222,40.3686,39.3231,40.2424,3054400.0],["2011-04-13",40.3506,40.5218,39.6476,39.8819,2224300.0],["2011-04-14",39.6656,40.0081,39.1969,39.954,1946300.0],["2011-04-15",40.0261,40.3866,39.5935,40.0892,1870300.0],["2011-04-18",39.5664,39.6115,38.6471,38.8815,1818400.0],["2011-04-19",39.0077,39.242,38.575,39.0707,1660100.0],["2011-04-20",39.5845,39.6746,39.3772,39.5484,2364500.0],["2011-04-21",40.3145,41.4411,40.3145,40.8192,2742800.0],["2011-04-25",40.7922,40.9184,40.3866,40.8282,1484100.0],["2011-04-26",41.0896,41.4321,40.7652,41.0085,2500000.0],["2011-04-27",41.1798,41.4592,40.8553,41.3871,2234000.0],["2011-04-28",41.5313,42.5317,41.4591,42.3334,4131000.0],["2011-04-29",42.3875,42.3875,41.8647,42.2072,2910900.0],["2011-05-02",42.5227,42.9643,41.7656,41.8197,3804900.0],["2011-05-03",41.8377,41.9999,41.5222,41.9098,2722800.0],["2011-05-04",41.9909,42.1081,40.9815,41.3871,4014500.0],["2011-05-05",42.5407,43.0274,41.9729,42.5227,4339700.0],["2011-05-06",42.9463,43.0454,42.063,42.2523,3508800.0],["2011-05-09",42.2973,42.6488,42.1802,42.5136,2551800.0],["2011-05-10",42.6488,42.9012,42.2973,42.748,1843700.0],["2011-05-11",42.766,43.2167,42.5767,43.0094,2701700.0],["2011-05-12",42.8381,43.4149,42.2252,43.3068,2112500.0],["2011-05-13",43.6673,44.4424,43.3428,43.8836,3206500.0],["2011-05-16",43.6312,44.3433,43.3699,43.7845,1957300.0],["2011-05-17",43.5591,43.6853,43.1896,43.3789,2649500.0],["2011-05-18",43.5411,44.7579,43.3338,44.7488,2525700.0],["2011-05-19",44.8029,44.9742,44.4514,44.6407,3205900.0],["2011-05-20",44.5145,44.7488,44.0098,44.2892,1719000.0],["2011-05-23",43.9647,43.9647,43.1986,43.7033,1898800.0],["2011-05-24",43.7574,43.7574,42.766,42.8021,2676300.0],["2011-05-25",42.8021,43.0995,42.6128,42.793,2775400.0],["2011-05-26",42.6398,43.9918,42.3334,43.8926,3595400.0],["2011-05-27",43.8656,44.5956,43.7394,44.5866,2560900.0],["2011-05-31",44.9021,45.0643,44.4875,44.9651,2712600.0],["2011-06-01",44.9471,45.4699,44.3162,44.3252,3078500.0],["2011-06-02",44.3162,44.9291,44.2081,44.8209,2059200.0],["2011-06-03",44.2892,44.9021,44.1179,44.7128,2290100.0],["2011-06-06",43.6222,44.172,43.0634,43.2437,3383000.0],["2011-06-07",43.5592,44.2081,43.424,43.469,2636300.0],["2011-06-08",43.3879,43.7484,43.1085,43.478,2403600.0],["2011-06-09",43.7033,45.6952,43.6763,45.4248,4419200.0],["2011-06-10",45.3076,45.4068,43.8926,44.2441,3207900.0],["2011-06-13",44.2892,44.7038,44.0008,44.3973,1674000.0],["2011-06-14",44.7579,45.6772,44.6677,45.4338,2864500.0],["2011-06-15",44.9561,45.542,44.2982,44.3613,2887800.0],["2011-06-16",44.4694,44.6497,43.7304,44.1991,2976600.0],["2011-06-17",44.5686,44.848,43.9467,44.0639,2961500.0],["2011-06-20",44.0458,45.1544,43.9377,45.1093,1953000.0],["2011-06-21",45.578,45.8124,45.1815,45.5239,2660500.0],["2011-06-22",45.3257,45.8214,44.8209,44.839,2156800.0],["2011-06-23",44.3162,44.6317,43.4059,44.4514,2760500.0],["2011-06-24",44.5325,44.5956,43.6403,43.6403,3437200.0],["2011-06-27",43.8205,44.6407,43.3518,44.5325,1946000.0],["2011-06-28",44.6587,46.1098,44.5866,46.0918,3285800.0],["2011-06-29",46.2089,46.4523,45.7042,46.2089,3628500.0],["2011-06-30",46.3261,46.6956,46.1188,46.3531,3156300.0],["2011-07-01",46.4072,47.0561,46.263,47.0471,2533200.0],["2011-07-05",47.0832,47.1282,46.4973,46.948,1889100.0],["2011-07-06",46.7317,46.984,46.4883,46.9029,2382300.0],["2011-07-07",47.2905,47.3175,46.1549,46.7407,2081700.0],["2011-07-08",46.245,46.7677,45.9115,46.7317,1617300.0],["2011-07-11",46.0737,46.1188,45.0823,45.1995,2584200.0],["2011-07-12",45.1724,45.9295,45.1544,45.3797,1758100.0],["2011-07-13",45.7132,46.6776,45.6051,46.0737,2184200.0],["2011-07-14",46.0737,47.3175,46.0377,46.921,3922600.0],["2011-07-15",47.0201,47.5609,46.281,46.5604,3368800.0],["2011-07-18",46.5154,47.0291,45.6141,46.5154,2827100.0],["2011-07-19",46.7136,46.7136,45.8304,46.4433,2707100.0],["2011-07-20",46.7227,47.2544,46.236,46.7767,2333900.0],["2011-07-21",47.1913,47.7231,46.966,47.3626,2068400.0],["2011-07-22",47.2905,47.5158,47.0111,47.4257,1545600.0],["2011-07-25",47.2815,47.678,46.8218,46.8759,1421800.0],["2011-07-26",46.7227,47.1102,46.3712,46.4703,1976800.0],["2011-07-27",46.1368,46.29,44.9381,45.0733,3519000.0],["2011-07-28",45.1995,46.2991,45.0553,45.2536,1768500.0],["2011-07-29",44.7849,45.3167,43.5141,44.857,3400100.0],["2011-08-01",45.3347,45.4158,42.072,42.9282,7017600.0],["2011-08-02",42.7119,43.2437,41.2699,41.4682,7245400.0],["2011-08-03",41.4772,42.045,40.0261,41.9549,4881600.0],["2011-08-04",41.7746,42.4686,40.7922,41.0085,6296000.0],["2011-08-05",41.1347,41.7295,39.9179,40.7291,5534000.0],["2011-08-08",39.4493,39.6025,36.2677,36.2768,6784300.0],["2011-08-09",36.8085,39.1789,36.5021,39.1789,6224900.0],["2011-08-10",38.1244,38.7733,36.7905,36.9347,5607800.0],["2011-08-11",36.5562,39.0527,36.4119,38.6021,5286800.0],["2011-08-12",39.1969,39.936,38.6562,39.4673,3074200.0],["2011-08-15",39.6926,40.8373,39.287,40.3415,3478700.0],["2011-08-16",39.954,40.2334,39.3862,39.7828,2958500.0],["2011-08-17",40.1253,40.4768,39.3141,39.7647,1731300.0],["2011-08-18",38.548,38.8544,37.7368,38.1875,6448500.0],["2011-08-19",37.3313,38.6652,37.2501,37.5386,5328500.0],["2011-08-22",38.4308,38.5029,37.6828,37.881,2642900.0],["2011-08-23",37.9712,39.5484,37.4214,39.5034,2967600.0],["2011-08-24",39.269,40.4497,38.9716,40.4317,3090200.0],["2011-08-25",40.4587,40.8643,39.6295,39.9179,3044500.0],["2011-08-26",39.6566,40.5579,38.5029,40.4317,3388400.0],["2011-08-29",41.0085,41.5312,40.5128,41.5312,1539700.0],["2011-08-30",41.2518,42.3334,41.1347,42.09,2523000.0],["2011-08-31",42.2973,43.4059,41.6755,42.1261,3248800.0],["2011-09-01",42.1802,43.0995,41.5222,41.6124,2364200.0],["2011-09-02",40.7291,41.387,40.3506,40.4137,1668100.0],["2011-09-06",39.0347,40.3055,38.8364,40.0261,2265400.0],["2011-09-07",40.8102,41.8647,40.4317,41.7386,1977000.0],["2011-09-08",41.0986,42.1621,40.675,40.7381,2816500.0],["2011-09-09",40.2785,40.4046,38.4939,38.6471,4529400.0],["2011-09-12",38.0793,39.4223,38.0613,39.3682,4157900.0],["2011-09-13",39.6025,40.9184,39.5124,40.639,4591900.0],["2011-09-14",40.6119,41.9458,39.8999,41.3059,3790100.0],["2011-09-15",41.8467,42.1261,40.8643,41.9909,2971100.0],["2011-09-16",42.072,42.3334,41.0626,41.8197,3058300.0],["2011-09-19",41.0175,41.6845,40.8192,41.4772,2809100.0],["2011-09-20",41.4321,42.3514,40.7291,41.1257,2791700.0],["2011-09-21",41.0716,41.4141,39.2961,39.3141,2878200.0],["2011-09-22",38.3317,38.8094,37.3583,37.818,4568900.0],["2011-09-23",37.5836,38.4669,37.16,38.0883,3353500.0],["2011-09-26",38.5119,39.0617,37.5205,39.0077,2397400.0],["2011-09-27",39.4222,40.5579,39.1699,39.8639,3046400.0],["2011-09-28",39.8819,39.8909,38.0252,38.0703,2482100.0],["2011-09-29",38.9175,39.1519,37.2952,38.3227,2709100.0],["2011-09-30",37.845,38.8815,37.5926,37.7999,3278800.0],["2011-10-03",37.2952,37.9622,35.6819,36.0334,4481000.0],["2011-10-04",35.3034,36.7635,34.9609,36.6283,4400000.0],["2011-10-05",36.7725,37.5926,36.3038,37.4935,2919500.0],["2011-10-06",37.6016,38.2596,37.169,38.2416,2633800.0],["2011-10-07",38.575,38.584,37.4214,37.836,2801000.0],["2011-10-10",38.6291,39.3862,38.539,39.1428,1690800.0],["2011-10-11",38.9536,39.4042,38.6832,39.3141,1637500.0],["2011-10-12",39.6656,40.8012,39.5665,40.0622,2631100.0],["2011-10-13",39.6295,39.981,38.566,39.0257,2773700.0],["2011-10-14",39.7647,40.3506,39.6205,40.2875,2071700.0],["2011-10-17",39.954,40.1793,39.4222,39.5124,1688500.0],["2011-10-18",39.0527,39.6025,37.3042,39.1428,3792300.0],["2011-10-19",39.1969,39.7467,38.7553,38.9265,2422300.0],["2011-10-20",39.1879,39.936,38.6471,39.8368,2304600.0],["2011-10-21",40.2154,40.7021,39.7467,40.2875,3087300.0],["2011-10-24",42.3604,42.8471,39.7287,40.8643,9314500.0],["2011-10-25",40.4047,41.2969,39.972,40.4858,4261300.0],["2011-10-26",41.1617,41.3059,40.2965,40.8012,5098200.0],["2011-10-27",42.5046,42.9192,41.351,42.6939,3919700.0],["2011-10-28",42.1531,42.4956,41.333,42.027,4197600.0],["2011-10-31",41.7746,42.0179,39.8729,39.963,4893500.0],["2011-11-01",38.6652,39.3321,38.1875,38.9175,4106400.0],["2011-11-02",39.8008,39.8008,38.1514,38.4489,4035800.0],["2011-11-03",39.0527,39.0707,37.3943,38.557,4809300.0],["2011-11-04",38.1965,38.8364,37.6918,38.7463,2417700.0],["2011-11-07",38.4038,38.8905,37.7368,38.4308,2323600.0],["2011-11-08",38.548,39.3862,38.2325,39.215,3002900.0],["2011-11-09",38.4759,38.6652,37.827,38.2776,4231400.0],["2011-11-10",38.8725,39.0167,38.1154,38.9265,3685200.0],["2011-11-11",39.269,40.1613,39.269,39.4493,1946300.0],["2011-11-14",39.1789,39.5664,39.0978,39.4222,1934200.0],["2011-11-15",39.242,40.0441,39.0617,39.8729,2622700.0],["2011-11-16",39.3862,39.6566,38.3948,38.53,5573100.0],["2011-11-17",38.7012,39.1789,37.8991,38.3137,18379900.0],["2011-11-18",38.4669,38.548,37.836,37.9351,4700900.0],["2011-11-21",37.872,38.3768,37.151,38.1424,4242000.0],["2011-11-22",38.1785,38.3046,37.4034,37.836,2880200.0],["2011-11-23",37.2862,37.3944,36.7544,36.7544,2759900.0],["2011-11-25",36.5562,37.2952,36.5562,36.8806,1272100.0],["2011-11-28",37.9892,38.1244,37.3944,37.7278,2211400.0],["2011-11-29",37.7819,38.3227,37.7549,37.9081,2212100.0],["2011-11-30",38.6561,39.8909,38.539,39.8639,3801600.0],["2011-12-01",39.4853,40.0441,39.233,39.287,2815200.0],["2011-12-02",39.6566,39.6836,38.4399,38.8184,2818200.0],["2011-12-05",39.6115,40.0802,39.0167,39.1969,2306100.0],["2011-12-06",39.3592,39.3592,38.7283,38.9085,1984000.0],["2011-12-07",38.4849,39.1699,38.2506,38.9355,3117500.0],["2011-12-08",38.7463,38.7913,38.0703,38.1424,2851100.0],["2011-12-09",38.3767,38.9806,38.1965,38.4038,4806600.0],["2011-12-12",38.1875,38.2866,37.7188,38.1604,2258700.0],["2011-12-13",38.3948,38.8094,38.3497,38.557,3954400.0],["2011-12-14",38.3407,38.6111,38.2235,38.3677,3463100.0],["2011-12-15",38.7913,39.6025,38.4218,38.521,2074600.0],["2011-12-16",38.7913,39.1969,38.0162,38.1965,4647200.0],["2011-12-19",38.2866,38.5029,36.8175,36.8175,2893300.0],["2011-12-20",37.4484,38.2956,37.4484,38.0072,2876500.0],["2011-12-21",38.1424,38.3948,37.3944,38.0433,2348300.0],["2011-12-22",38.2326,38.8995,38.1334,38.8274,1726900.0],["2011-12-23",39.0167,39.0707,38.8274,38.8725,1541200.0],["2011-12-27",38.8905,39.3321,38.8905,39.233,1751700.0],["2011-12-28",39.1789,39.2781,37.9892,38.0433,2201300.0],["2011-12-29",38.0252,38.3677,38.0072,38.1154,1309500.0],["2011-12-30",38.1785,38.1785,37.845,37.854,942100.0],["2012-01-03",38.5931,39.1879,38.5931,38.9626,2292700.0],["2012-01-04",38.7733,39.1429,38.5029,38.9446,1773700.0],["2012-01-05",38.8905,39.1068,38.539,38.9446,2206200.0],["2012-01-06",38.9265,39.963,38.8635,39.3051,2436600.0],["2012-01-09",39.4222,39.5755,38.9356,39.4583,2296100.0],["2012-01-10",39.7828,41.1888,39.5124,41.1617,6217900.0],["2012-01-11",41.0536,41.4141,40.8102,41.2428,2211700.0],["2012-01-12",41.1347,41.324,40.5939,40.9003,2322300.0],["2012-01-13",40.4858,41.1167,40.1162,41.1076,3705200.0],["2012-01-17",41.2969,42.8111,41.2969,42.063,5118600.0],["2012-01-18",41.9819,42.4415,41.6664,42.3063,3315600.0],["2012-01-19",42.1171,42.2433,41.4682,41.7115,4246200.0],["2012-01-20",41.8377,41.9458,41.2428,41.5853,2295300.0],["2012-01-23",41.5403,42.1531,41.2338,41.351,2013300.0],["2012-01-24",41.0896,41.369,40.5759,40.9094,3048600.0],["2012-01-25",40.2875,41.378,39.5304,41.2519,3622800.0],["2012-01-26",41.5763,41.5763,39.6476,39.7467,3823000.0],["2012-01-27",39.6476,41.0716,39.5935,40.7201,2992600.0],["2012-01-30",40.4677,40.5128,39.8368,40.1072,3504900.0],["2012-01-31",40.3325,41.2609,40.3145,40.4046,4800900.0],["2012-02-01",40.5579,41.4862,40.4677,41.1707,5777900.0],["2012-02-02",38.1604,40.0712,37.0789,39.7737,16708000.0],["2012-02-03",39.7197,39.7197,38.9896,39.251,7466900.0],["2012-02-06",38.9175,38.9806,38.1875,38.6832,4718500.0],["2012-02-07",38.6652,39.0707,38.539,38.9716,5521300.0],["2012-02-08",39.0347,39.4132,38.8544,39.0707,4820200.0],["2012-02-09",39.0437,39.5665,38.8454,39.242,3074800.0],["2012-02-10",38.9626,39.4042,38.8274,39.242,2254600.0],["2012-02-13",39.242,39.4222,38.6381,38.9175,3951400.0],["2012-02-14",38.8544,39.6566,38.8544,39.6476,2431900.0],["2012-02-15",39.8819,40.3686,39.6566,39.7737,4026800.0],["2012-02-16",39.7918,40.2965,39.7197,40.2875,2203600.0],["2012-02-17",40.657,40.8463,40.3596,40.4948,3087100.0],["2012-02-21",40.7201,41.4862,40.648,40.8913,3552700.0],["2012-02-22",40.7381,41.0986,40.4948,40.684,3225600.0],["2012-02-23",40.5488,40.7021,40.1613,40.4046,2330900.0],["2012-02-24",40.3776,40.9004,40.3776,40.639,2585900.0],["2012-02-27",40.4317,40.8463,40.2244,40.2334,3229700.0],["2012-02-28",40.2875,40.2875,39.8098,39.963,3139400.0],["2012-02-29",39.927,40.1253,39.5394,39.7557,2182900.0],["2012-03-01",39.8639,40.2604,39.5664,40.1433,2227800.0],["2012-03-02",39.8999,40.2514,39.5484,39.8368,1777500.0],["2012-03-05",39.5394,40.4677,39.5394,40.0622,2888200.0],["2012-03-06",39.3501,39.8188,38.8094,39.0077,3005300.0],["2012-03-07",39.0437,39.4313,38.9446,39.278,2642100.0],["2012-03-08",39.2961,39.9727,39.2871,39.8013,2893600.0],["2012-03-09",40.3515,40.8387,40.0719,40.7575,3707500.0],["2012-03-12",40.6312,40.7485,40.3606,40.3967,3123000.0],["2012-03-13",40.4327,41.5874,40.4057,41.5333,4579600.0],["2012-03-14",41.4431,42.264,41.3439,42.1287,4879500.0],["2012-03-15",42.1828,42.4445,41.8851,42.2279,3180100.0],["2012-03-16",42.5166,42.5978,42.1828,42.237,2838100.0],["2012-03-19",42.3001,42.8053,42.2189,42.5076,3192200.0],["2012-03-20",42.255,42.3903,41.822,41.9303,1908100.0],["2012-03-21",41.831,41.9122,41.4792,41.6055,2188900.0],["2012-03-22",41.2627,41.3709,40.9469,41.1003,2781600.0],["2012-03-23",40.965,41.4702,40.9469,41.3529,2450000.0],["2012-03-26",41.6596,42.3903,41.6145,42.3723,2951600.0],["2012-03-27",42.4986,42.661,41.9393,42.5437,3362900.0],["2012-03-28",42.5798,43.121,41.9393,42.4625,3337300.0],["2012-03-29",42.1468,44.4832,41.9573,44.1765,7391800.0],["2012-03-30",44.4291,45.0065,43.978,44.4291,4383000.0],["2012-04-02",44.2216,44.7539,44.0502,44.5915,3132200.0],["2012-04-03",44.4111,44.7719,43.9961,44.1495,2729600.0],["2012-04-04",43.8427,44.2036,43.6172,44.0232,3300300.0],["2012-04-05",43.8518,44.3028,43.6984,44.1946,1624300.0],["2012-04-09",43.4729,43.4729,43.0759,43.2203,1844300.0],["2012-04-10",43.112,43.3015,42.5527,42.7512,3072300.0],["2012-04-11",43.1391,43.3917,42.8233,42.9226,2802700.0],["2012-04-12",42.8955,43.6804,42.8865,43.6804,2482500.0],["2012-04-13",43.4638,43.8427,43.2924,43.5811,2792100.0],["2012-04-16",43.6894,43.6894,42.8053,43.0128,2671900.0],["2012-04-17",43.4909,43.6082,43.094,43.4999,3342800.0],["2012-04-18",43.2834,43.6623,42.9226,43.4909,1983700.0],["2012-04-19",43.5089,43.8698,43.121,43.3105,3714700.0],["2012-04-20",43.4368,43.7255,43.1932,43.3195,3867400.0],["2012-04-23",42.9226,43.4548,42.8143,43.3736,1840700.0],["2012-04-24",43.3466,43.4548,43.0399,43.3917,1483000.0],["2012-04-25",43.7255,44.1314,43.2834,43.4909,1823000.0],["2012-04-26",42.2099,43.094,41.9122,42.9045,3932900.0],["2012-04-27",42.9316,42.9948,42.255,42.2821,5639600.0],["2012-04-30",41.9302,42.0656,41.2446,41.7047,4988900.0],["2012-05-01",41.6235,42.3362,41.6235,42.0475,2243100.0],["2012-05-02",41.8851,42.2911,41.831,41.9934,2638200.0],["2012-05-03",41.8671,42.0205,40.8477,41.5604,4702300.0],["2012-05-04",41.4882,41.822,40.7304,40.8297,3521100.0],["2012-05-07",40.8748,41.3258,40.6853,41.1274,2040600.0],["2012-05-08",40.956,41.3709,40.6944,41.2627,2758100.0],["2012-05-09",40.7304,41.1995,40.559,40.5861,3219200.0],["2012-05-10",40.7846,40.9379,40.4057,40.5139,2552400.0],["2012-05-11",40.9018,41.0552,40.3786,40.6944,1724000.0],["2012-05-14",40.1982,40.7395,40.0268,40.3606,2027600.0],["2012-05-15",40.2613,40.3696,39.702,39.8103,1456600.0],["2012-05-16",39.8464,40.1711,39.6659,39.6659,1583100.0],["2012-05-17",39.6569,39.9005,39.1698,39.1788,1607400.0],["2012-05-18",39.26,39.4855,38.6015,38.7097,2289400.0],["2012-05-21",38.7097,39.675,38.7007,39.5938,1892500.0],["2012-05-22",39.7562,39.9636,39.0706,39.2871,1875800.0],["2012-05-23",39.0886,39.3051,38.5203,39.0074,2337700.0],["2012-05-24",39.278,39.9637,39.0706,39.7742,1979600.0],["2012-05-25",39.9456,40.4959,39.6479,40.1441,1513300.0],["2012-05-29",40.3696,40.8748,40.1531,40.8477,2642700.0],["2012-05-30",40.4327,40.7755,39.8103,39.8734,1738400.0],["2012-05-31",39.8373,39.9366,39.1698,39.6118,1894600.0],["2012-06-01",39.0796,39.3773,38.403,38.412,3806700.0],["2012-06-04",38.5473,38.7187,38.0692,38.4752,3122300.0],["2012-06-05",38.3849,39.2329,38.2857,39.1247,1960800.0],["2012-06-06",39.4134,39.8825,39.2059,39.8825,1605800.0],["2012-06-07",39.3773,40.1802,39.3502,39.7742,2825000.0],["2012-06-08",39.5126,40.5861,39.5126,40.4778,1658700.0],["2012-06-11",40.5591,40.8207,40.0358,40.0629,2428600.0],["2012-06-12",40.3155,40.5139,39.7922,40.4869,1753500.0],["2012-06-13",40.4688,40.4959,40.0358,40.3064,2329800.0],["2012-06-14",40.3065,40.8477,40.0719,40.7034,2055900.0],["2012-06-15",40.7485,40.8838,40.4778,40.8567,3022800.0],["2012-06-18",40.7485,40.7755,40.2794,40.6673,2033000.0],["2012-06-19",40.956,41.2446,40.8206,41.1725,1575500.0],["2012-06-20",41.0642,41.3168,40.532,40.7665,1457100.0],["2012-06-21",40.7665,40.9199,39.7562,39.7923,1778300.0],["2012-06-22",39.8193,40.8297,39.693,40.7304,2868300.0],["2012-06-25",40.2974,40.5049,40.126,40.3335,3088000.0],["2012-06-26",40.3335,41.0913,40.0358,40.8657,3067300.0],["2012-06-27",40.9199,41.8761,40.8928,40.956,2849600.0],["2012-06-28",40.7936,41.6145,38.0151,39.8554,10253300.0],["2012-06-29",40.4508,40.6132,39.4314,39.693,5829200.0],["2012-07-02",39.9636,40.126,38.6015,38.7729,4708600.0],["2012-07-03",38.827,39.251,38.403,38.5654,1514300.0],["2012-07-05",38.5203,38.7999,38.4481,38.5473,2539800.0],["2012-07-06",38.3849,38.4571,38.0692,38.3759,1821200.0],["2012-07-09",38.7999,39.6389,38.394,38.7729,3086900.0],["2012-07-10",38.9262,39.0164,38.5112,38.6917,2308700.0],["2012-07-11",38.5744,38.9262,38.5473,38.845,1370500.0],["2012-07-12",38.7728,39.0074,38.1955,38.2857,2634700.0],["2012-07-13",38.3218,39.4224,38.3218,39.3592,1675100.0],["2012-07-16",39.3412,39.3773,38.7007,38.9984,1407100.0],["2012-07-17",39.0886,39.2059,38.5564,38.7638,3077200.0],["2012-07-18",38.6646,39.2059,38.4842,38.818,1970600.0],["2012-07-19",39.251,39.3412,38.1053,38.2316,3323400.0],["2012-07-20",38.0963,38.3669,37.5189,37.6001,3188300.0],["2012-07-23",37.1942,37.4107,36.698,37.113,3471200.0],["2012-07-24",37.1671,37.5099,36.8604,37.1851,4534300.0],["2012-07-25",36.1206,36.274,35.4621,36.0395,7384100.0],["2012-07-26",36.5717,36.5897,35.6966,35.7778,3785900.0],["2012-07-27",35.426,37.4377,35.1915,37.3385,5118500.0],["2012-07-30",37.3385,37.5189,36.9235,37.3204,2416500.0],["2012-07-31",37.3475,37.4287,36.3011,36.3371,4465700.0],["2012-08-01",36.5627,37.0588,36.0846,36.3011,3840600.0],["2012-08-02",37.8798,38.7909,36.9506,37.7625,5421400.0],["2012-08-03",37.8166,38.5203,37.6542,37.9609,2993300.0],["2012-08-06",38.1143,38.2316,37.7805,38.0241,3854800.0],["2012-08-07",38.1143,39.3141,38.1053,39.2329,3532100.0],["2012-08-08",38.7277,39.6479,38.6917,39.5757,3165600.0],["2012-08-09",39.5667,39.9276,39.0164,39.5848,2442500.0],["2012-08-10",39.242,39.5577,39.0435,39.5306,1579300.0],["2012-08-13",39.3773,39.4855,39.1157,39.2149,1842200.0],["2012-08-14",39.3773,39.4675,39.26,39.3682,1620500.0],["2012-08-15",39.3322,39.684,39.1427,39.5667,1843500.0],["2012-08-16",39.5396,40.1621,39.4945,40.135,2149000.0],["2012-08-17",40.1711,40.2253,39.7922,39.9636,1570800.0],["2012-08-20",40.0178,40.5951,39.7652,40.1531,1581200.0],["2012-08-21",40.126,40.3696,40.0268,40.0809,1601500.0],["2012-08-22",40.108,40.3967,39.9366,40.3064,1276500.0],["2012-08-23",40.1621,40.2884,39.7652,39.8373,1969700.0],["2012-08-24",39.7832,40.2072,39.6028,40.1441,1870600.0],["2012-08-27",40.2252,40.541,40.0448,40.3696,1513900.0],["2012-08-28",40.2072,40.4598,40.117,40.3425,1914900.0],["2012-08-29",40.4418,40.8477,40.3876,40.4778,1802000.0],["2012-08-30",40.6944,41.398,40.5681,41.2086,2694800.0],["2012-08-31",41.3619,41.6957,41.2086,41.2898,1995700.0],["2012-09-04",41.2627,41.4611,40.7395,41.0462,1585500.0],["2012-09-05",41.1003,41.3619,40.9199,41.0372,1386000.0],["2012-09-06",41.2176,41.6777,41.2176,41.4882,1777000.0],["2012-09-07",41.5243,41.831,41.4972,41.6145,1696000.0],["2012-09-10",41.7769,41.9844,41.38,41.4882,1638200.0],["2012-09-11",41.6055,42.2821,41.416,41.9934,2225200.0],["2012-09-12",41.9844,42.1558,41.5965,41.6145,1941700.0],["2012-09-13",41.5514,42.7151,41.3168,42.67,2849400.0],["2012-09-14",42.6068,43.2293,42.5166,43.121,4170000.0],["2012-09-17",42.9947,43.1842,42.5437,42.5617,2529100.0],["2012-09-18",42.5617,42.9587,42.4805,42.8053,1561900.0],["2012-09-19",42.8053,42.8775,42.5347,42.5347,1569700.0],["2012-09-20",42.4174,42.4986,42.0565,42.3452,1936200.0],["2012-09-21",42.5437,42.6429,42.2911,42.4896,2268200.0],["2012-09-24",42.3993,42.8504,42.3091,42.5527,1830800.0],["2012-09-25",42.5978,42.8685,42.246,42.264,2641600.0],["2012-09-26",42.3633,42.5888,41.9483,42.1558,1755200.0],["2012-09-27",42.3723,42.4715,42.1558,42.4174,1519100.0],["2012-09-28",42.2731,42.7422,42.1016,42.5527,2210400.0],["2012-10-01",42.7151,43.7164,42.661,43.3827,2683900.0],["2012-10-02",43.4097,44.1585,43.4007,43.8698,3658300.0],["2012-10-03",43.9781,44.2036,43.8698,44.0773,1693000.0],["2012-10-04",44.3569,44.9072,44.2126,44.366,2779300.0],["2012-10-05",44.5013,44.5644,43.951,44.0683,2333800.0],["2012-10-08",44.0953,44.4562,44.0502,44.1585,1414600.0],["2012-10-09",44.0863,44.4291,44.0232,44.366,1835900.0],["2012-10-10",44.2667,44.384,43.9149,43.9961,2478000.0],["2012-10-11",44.2487,45.4846,44.2216,45.232,2620500.0],["2012-10-12",45.2681,45.5477,44.79,44.8441,2242400.0],["2012-10-15",44.8802,45.1688,44.7088,45.0877,1842700.0],["2012-10-16",44.4562,45.4756,44.4291,45.4124,3395600.0],["2012-10-17",45.4485,45.647,44.6636,44.826,2481500.0],["2012-10-18",44.7178,45.4936,44.5644,45.232,2302000.0],["2012-10-19",45.1508,45.1508,44.5193,44.799,1418300.0],["2012-10-22",44.5103,45.4485,44.4562,45.4034,2165700.0],["2012-10-23",44.9162,45.1057,44.2036,44.9613,1626100.0],["2012-10-24",45.1688,45.3673,45.0786,45.232,1594600.0],["2012-10-25",45.4756,45.7101,45.0967,45.4395,2098000.0],["2012-10-26",45.4214,45.4665,44.5374,44.8351,1805000.0],["2012-10-31",44.8351,46.0078,44.7088,46.0078,3834200.0],["2012-11-01",46.504,48.0917,46.504,48.0556,4255400.0],["2012-11-02",48.4525,48.4886,47.7308,47.8932,2929000.0],["2012-11-05",47.9022,48.3082,47.4873,48.0827,2345000.0],["2012-11-06",47.7579,48.2541,46.955,48.0917,2513700.0],["2012-11-07",47.4692,48.0195,46.8829,47.7759,4168700.0],["2012-11-08",47.803,48.1909,46.8828,47.1264,2447800.0],["2012-11-09",47.5775,47.7579,46.5671,46.5942,3046700.0],["2012-11-12",46.7566,46.8738,45.9537,46.08,3039900.0],["2012-11-13",45.7281,46.7024,45.7281,46.0529,2083400.0],["2012-11-14",46.1251,46.2424,44.6005,44.7719,2691600.0],["2012-11-15",44.8531,45.9537,44.6186,45.8905,4742500.0],["2012-11-16",45.8725,45.8725,44.5103,45.5297,6316200.0],["2012-11-19",45.8544,46.8377,45.7462,46.8197,3004300.0],["2012-11-20",46.6663,46.8107,46.2243,46.7746,1887200.0],["2012-11-21",46.7566,47.1715,46.5761,46.9189,1188600.0],["2012-11-23",46.964,47.6136,46.964,47.5955,450800.0],["2012-11-26",47.2256,47.6406,46.6393,47.1264,1027700.0],["2012-11-27",47.0813,47.5504,47.0633,47.2888,1808200.0],["2012-11-28",46.9731,47.0543,46.6393,46.8829,1843700.0],["2012-11-29",47.1264,47.7128,46.6573,46.9821,2076500.0],["2012-11-30",47.0813,47.3249,46.6934,47.1535,3187500.0],["2012-12-03",47.2888,47.4331,46.8468,46.9911,1359900.0],["2012-12-04",47.0813,47.37,46.5942,46.6032,2124100.0],["2012-12-05",46.7566,47.0813,46.3145,46.8377,2407800.0],["2012-12-06",46.8648,47.3971,46.7836,47.361,1672600.0],["2012-12-07",47.5324,47.8391,47.3971,47.7218,1218100.0],["2012-12-10",47.2437,47.9113,46.9911,47.7489,2045000.0],["2012-12-11",47.7489,48.0376,47.4692,47.9113,1727300.0],["2012-12-12",48.0376,48.9938,47.9834,48.6781,2736500.0],["2012-12-13",48.7232,48.9667,48.218,48.4435,1443500.0],["2012-12-14",48.1999,48.3353,47.7038,47.8301,1766400.0],["2012-12-17",48.0285,48.642,47.8571,48.4976,1267200.0],["2012-12-18",48.5698,49.1923,48.2902,49.1562,3414400.0],["2012-12-19",49.1021,49.1833,48.4074,48.4165,1194600.0],["2012-12-20",48.5157,48.8765,48.3894,48.8675,1456000.0],["2012-12-21",48.5157,48.642,48.1639,48.5247,2129200.0],["2012-12-24",48.3082,48.6961,48.1187,48.5247,515900.0],["2012-12-26",48.5247,48.9938,48.209,48.3533,1123400.0],["2012-12-27",48.2992,48.5157,47.8752,48.4074,1685800.0],["2012-12-28",48.0827,48.3443,47.6587,47.6767,997600.0],["2012-12-31",47.6677,48.2631,47.388,48.227,1717000.0],["2013-01-02",48.8044,49.8328,48.633,49.7606,3763100.0],["2013-01-03",49.6072,49.6163,48.9126,49.0299,2949400.0],["2013-01-04",49.1291,49.3998,48.642,49.3907,2127900.0],["2013-01-07",49.2193,49.7426,49.1652,49.5621,2159300.0],["2013-01-08",49.3547,49.6975,48.7502,49.093,1820000.0],["2013-01-09",49.1111,49.3546,48.9397,49.2825,2473700.0],["2013-01-10",49.4539,50.2929,49.3637,50.1756,1488300.0],["2013-01-11",50.2658,50.2928,49.8328,50.1575,2167700.0],["2013-01-14",50.1936,50.2838,49.9049,50.2297,977700.0],["2013-01-15",49.95,50.5094,49.8057,50.4011,1781200.0],["2013-01-16",50.2748,50.2748,49.8689,50.0944,1991700.0],["2013-01-17",50.3109,51.1047,50.2117,51.0236,1899400.0],["2013-01-18",51.1589,51.1589,50.6717,50.8161,1540000.0],["2013-01-22",50.7529,51.6641,50.5815,51.5468,2155700.0],["2013-01-23",51.4205,51.7633,51.0687,51.7633,1396300.0],["2013-01-24",51.7904,52.5391,51.7362,52.4579,1309400.0],["2013-01-25",52.503,52.7556,52.1512,52.7556,2618500.0],["2013-01-28",52.9811,53.351,52.4128,52.7376,1990100.0],["2013-01-29",52.5662,53.351,52.494,53.0172,1220900.0],["2013-01-30",52.8729,53.2247,52.6654,53.0443,1600700.0],["2013-01-31",52.8729,53.0082,52.5211,52.6293,1918800.0],["2013-02-01",52.9,53.1886,52.6203,53.1165,1300100.0],["2013-02-04",52.8548,53.2969,52.5752,52.6383,1494200.0],["2013-02-05",54.4245,54.9297,54.1359,54.4696,2955300.0],["2013-02-06",54.1268,54.4245,53.5134,53.8291,2354100.0],["2013-02-07",54.0366,55.3717,53.766,55.3447,4577400.0],["2013-02-08",55.6604,56.1295,55.038,55.8679,1638500.0],["2013-02-11",55.8499,55.8769,55.1913,55.7777,1486600.0],["2013-02-12",55.8138,56.0664,55.6424,55.913,1910100.0],["2013-02-13",56.0393,56.0573,55.4529,55.8318,1729700.0],["2013-02-14",55.7055,55.8408,55.3086,55.4349,1915000.0],["2013-02-15",55.4349,55.913,55.0019,55.1011,1584200.0],["2013-02-19",51.4024,54.7312,50.4913,54.5147,4416300.0],["2013-02-20",54.641,54.6501,53.4232,53.4683,1876800.0],["2013-02-21",53.3871,53.9374,52.9451,53.3781,1926400.0],["2013-02-22",53.4773,53.7931,52.8819,52.9631,1283300.0],["2013-02-25",53.0533,53.4142,51.9888,51.9978,2079600.0],["2013-02-26",52.1512,52.3857,51.5197,52.2143,2299800.0],["2013-02-27",52.0881,53.2879,52.0881,53.2067,1329800.0],["2013-02-28",53.1525,53.2518,52.485,52.7376,1616400.0],["2013-03-01",52.5572,52.8639,51.8986,52.5572,1880200.0],["2013-03-04",52.2775,52.7917,52.1422,52.476,1645500.0],["2013-03-05",52.5932,53.6217,52.3407,53.5765,3014800.0],["2013-03-06",53.5675,53.6758,53.2247,53.6758,2258900.0],["2013-03-07",53.6758,53.9013,53.1255,53.1706,1809400.0],["2013-03-08",53.4685,53.9289,53.1977,53.8567,1268400.0],["2013-03-11",54.0372,54.7684,53.8476,54.6781,1790800.0],["2013-03-12",54.4705,55.6531,54.4434,55.5628,2606300.0],["2013-03-13",55.4364,56.0683,55.3642,56.0142,1792800.0],["2013-03-14",56.0774,56.2308,55.5989,56.2037,1533300.0],["2013-03-15",55.9961,56.6641,55.5538,56.5378,2465600.0],["2013-03-18",56.0954,56.4565,55.7885,56.0683,1877100.0],["2013-03-19",56.3301,56.5648,55.8336,56.1586,1558700.0],["2013-03-20",56.6371,57.0433,55.8788,56.1045,2225500.0],["2013-03-21",55.8788,56.0954,55.5267,55.7343,2211800.0],["2013-03-22",55.8788,56.0683,55.3462,55.7434,1376900.0],["2013-03-25",55.8878,56.3933,55.4906,55.617,1817100.0],["2013-03-26",55.8156,56.3933,55.7885,56.1857,1243400.0],["2013-03-27",55.9961,56.5468,55.8517,56.4385,1339800.0],["2013-03-28",56.4385,56.6912,56.1586,56.3031,1641800.0],["2013-04-01",56.2489,57.2509,55.8607,56.7905,2555500.0],["2013-04-02",58.596,60.1848,58.0092,58.4515,4447400.0],["2013-04-03",58.0724,58.8487,57.2238,57.4224,2409500.0],["2013-04-04",57.5127,58.289,57.3954,57.8467,2822400.0],["2013-04-05",57.2419,58.3161,57.2419,58.262,2152800.0],["2013-04-08",57.955,58.8939,57.4405,58.8939,2109500.0],["2013-04-09",59.1015,59.1286,58.5328,58.614,1968600.0],["2013-04-10",58.7765,59.1557,58.4335,58.9209,1129300.0],["2013-04-11",59.0293,59.4987,58.93,59.4897,1379400.0],["2013-04-12",59.3091,60.257,59.2911,60.2299,2020200.0],["2013-04-15",60.0133,60.4285,58.8307,58.8307,2317400.0],["2013-04-16",59.3182,59.9952,58.8939,59.9411,1583900.0],["2013-04-17",59.607,59.6612,58.2439,58.5599,2711500.0],["2013-04-18",58.0814,58.0814,56.8989,57.7835,2424800.0],["2013-04-19",58.1175,58.8578,57.8106,58.8126,1582800.0],["2013-04-22",58.8939,58.9932,58.0724,58.7133,1150400.0],["2013-04-23",59.0203,59.5438,58.5238,59.255,1961500.0],["2013-04-24",59.3813,60.0133,58.7675,58.8758,1783800.0],["2013-04-25",59.2008,59.7424,59.1647,59.3272,1069400.0],["2013-04-26",59.4536,59.7966,59.0744,59.4084,1147400.0],["2013-04-29",59.4265,59.7063,59.3001,59.6432,1323700.0],["2013-04-30",59.5799,60.0223,58.8397,59.7334,1648900.0],["2013-05-01",59.7605,60.4105,58.9751,59.0203,1844300.0],["2013-05-02",59.9049,62.1708,59.8688,61.4486,2982700.0],["2013-05-03",61.7736,61.8277,60.4105,60.6,2479000.0],["2013-05-06",60.6091,61.2771,60.4827,60.5639,1499200.0],["2013-05-07",60.5278,60.925,60.2119,60.4195,1760200.0],["2013-05-08",60.4195,61.7284,60.4195,61.7284,1604500.0],["2013-05-09",61.6833,61.8368,61.0333,61.4125,1373100.0],["2013-05-10",61.5118,62.1256,61.1868,62.1256,1108000.0],["2013-05-13",61.9722,62.3423,61.5118,62.3152,1300300.0],["2013-05-14",61.7104,61.7104,61.0243,61.2771,2412600.0],["2013-05-15",61.3222,61.6743,60.7625,61.4757,1546600.0],["2013-05-16",61.3222,61.6021,60.7445,60.8077,1359200.0],["2013-05-17",60.8799,61.4305,60.8799,61.2951,1543900.0],["2013-05-20",61.1868,61.25,60.3112,60.4105,1368200.0],["2013-05-21",60.3834,61.3132,60.3834,61.0243,2138700.0],["2013-05-22",61.2771,62.4687,60.925,61.3493,3136600.0],["2013-05-23",60.9521,61.5389,60.3744,61.3132,1832500.0],["2013-05-24",60.9611,61.1146,60.3292,60.6903,2344600.0],["2013-05-28",61.3132,62.7936,61.3132,62.3513,1974500.0],["2013-05-29",61.9631,62.3152,61.5659,62.1527,1240600.0],["2013-05-30",62.2069,63.0735,61.927,62.9652,924200.0],["2013-05-31",62.6944,62.8749,61.2951,61.2951,1279700.0],["2013-06-03",61.4035,61.4576,59.8598,60.4285,2010700.0],["2013-06-04",60.4014,61.0695,60.257,60.9521,1731300.0],["2013-06-05",60.7535,61.0694,59.3723,59.5529,1726500.0],["2013-06-06",59.5529,60.4556,59.1647,60.4466,1050900.0],["2013-06-07",60.934,62.1888,60.8528,61.7916,1404900.0],["2013-06-10",61.8729,62.4596,61.8638,62.2881,1134200.0],["2013-06-11",62.3784,63.5971,61.7465,63.1457,2952700.0],["2013-06-12",63.3172,63.5339,62.6673,62.6853,1337900.0],["2013-06-13",62.5499,62.7666,61.4486,62.6763,2100900.0],["2013-06-14",62.234,62.7395,61.5118,61.5298,1772700.0],["2013-06-17",61.9451,62.3152,61.268,61.6382,1777000.0],["2013-06-18",61.575,62.9923,61.4306,62.8839,1636000.0],["2013-06-19",62.9652,63.1277,62.2249,62.2249,1561500.0],["2013-06-20",61.8007,63.2179,61.4035,62.5048,3062500.0],["2013-06-21",63.1367,64.4547,63.0013,64.1297,3838900.0],["2013-06-24",63.7596,64.906,63.4526,63.9491,4413700.0],["2013-06-25",64.3102,64.4005,63.5158,63.7957,2426000.0],["2013-06-26",64.3554,64.7255,63.8227,64.4276,1829600.0],["2013-06-27",64.6984,65.7275,64.6713,65.5019,1850700.0],["2013-06-28",65.3664,66.0164,65.2581,65.4387,1865400.0],["2013-07-01",66.0525,66.4316,65.4838,65.7275,1753800.0],["2013-07-02",65.547,65.7365,64.906,65.1046,1765900.0],["2013-07-03",64.5901,65.8449,64.2019,65.8268,1086400.0],["2013-07-05",65.8629,66.7566,65.6282,66.7476,1263800.0],["2013-07-08",66.9913,67.3885,66.4316,66.6483,1808300.0],["2013-07-09",66.874,67.6955,66.6573,67.3885,1784200.0],["2013-07-10",67.3976,68.1107,67.3344,67.5961,1525200.0],["2013-07-11",68.3454,69.0315,67.9482,68.7336,1986200.0],["2013-07-12",69.2391,69.3023,68.2913,68.6343,1334600.0],["2013-07-15",68.4808,68.869,68.3725,68.5079,1179900.0],["2013-07-16",68.4537,68.4808,67.2351,67.6593,1615500.0],["2013-07-17",68.0114,68.7426,67.9302,68.1468,1239100.0],["2013-07-18",68.6343,71.0265,68.6343,70.0064,1730200.0],["2013-07-19",70.1509,70.3043,69.1759,70.2682,991600.0],["2013-07-22",70.2682,71.198,70.0064,70.7738,952600.0],["2013-07-23",70.9001,71.1348,70.3946,70.5571,1144600.0],["2013-07-24",70.9001,71.5411,70.2411,70.512,1347500.0],["2013-07-25",70.2863,70.5029,69.7808,70.4127,1042800.0],["2013-07-26",70.0245,70.5932,69.2752,70.0245,1308600.0],["2013-07-29",69.9523,70.2141,69.5641,69.6905,881200.0],["2013-07-30",70.1057,70.178,68.6704,69.0134,1792200.0],["2013-07-31",68.869,70.9994,68.8329,70.2592,1832100.0],["2013-08-01",70.4668,70.855,68.7606,69.7536,2298600.0],["2013-08-02",69.6363,70.0064,69.0947,69.7808,1382200.0],["2013-08-05",69.6815,70.8369,69.1759,70.2682,1352500.0],["2013-08-06",70.0877,70.3585,69.2752,70.196,1943600.0],["2013-08-07",70.1599,70.6293,69.9342,70.2502,1657400.0],["2013-08-08",70.8911,71.4237,70.2863,71.0175,1345500.0],["2013-08-09",71.2251,71.5411,70.3766,70.8099,1186700.0],["2013-08-12",70.4939,70.9002,70.0155,70.855,1316000.0],["2013-08-13",71.1258,71.6133,70.1148,71.2883,1196800.0],["2013-08-14",71.0897,71.2341,70.3043,70.4036,1001200.0],["2013-08-15",69.853,70.4668,68.4177,69.2482,1361700.0],["2013-08-16",69.0857,70.4036,69.0586,69.8349,1159100.0],["2013-08-19",69.7898,70.3133,69.7898,69.8981,860300.0],["2013-08-20",69.8169,71.1168,69.6544,70.9272,1140200.0],["2013-08-21",70.8099,70.8279,69.8891,70.2682,986100.0],["2013-08-22",70.4217,71.7216,70.3314,71.3876,784300.0],["2013-08-23",71.3064,71.7216,71.0988,71.6133,734700.0],["2013-08-26",71.7126,72.2091,71.3154,71.7938,978100.0],["2013-08-27",71.3064,71.3425,70.4037,70.6113,1298000.0],["2013-08-28",70.4939,71.0897,70.2141,70.8189,1533100.0],["2013-08-29",70.512,71.8751,70.4488,71.3515,859200.0],["2013-08-30",71.6133,71.848,70.7828,71.0356,1135000.0],["2013-09-03",71.7216,72.2181,71.171,71.7306,1301600.0],["2013-09-04",71.5862,72.6243,71.2432,72.525,1184100.0],["2013-09-05",72.4979,73.7979,72.4979,73.3465,1479000.0],["2013-09-06",73.4729,73.7166,72.173,72.9674,1275300.0],["2013-09-09",73.0215,73.3736,72.6785,72.8229,1294100.0],["2013-09-10",73.0576,73.7979,72.9674,73.7437,946100.0],["2013-09-11",73.7889,74.5833,73.6264,74.2944,1226900.0],["2013-09-12",74.4479,75.0888,74.2041,74.6284,997100.0],["2013-09-13",74.9805,75.9554,74.9714,75.5131,1034700.0],["2013-09-16",76.0998,76.4429,75.6575,76.0728,1161400.0],["2013-09-17",76.0547,76.0728,75.1068,75.5763,1004200.0],["2013-09-18",75.4769,75.829,72.5431,73.3465,4582900.0],["2013-09-19",73.3465,73.509,69.3565,70.1599,4910400.0],["2013-09-20",70.2682,71.7577,70.1689,70.9453,3270300.0],["2013-09-23",70.5751,70.9182,69.1398,70.6293,2458000.0],["2013-09-24",70.7647,71.4056,70.1689,70.6925,1640000.0],["2013-09-25",70.8821,71.171,70.4397,70.7015,1107400.0],["2013-09-26",70.9362,71.4598,69.8078,70.4488,1546700.0],["2013-09-27",70.0787,70.5029,69.853,70.0967,1076700.0],["2013-09-30",69.5641,69.6273,68.8871,69.3836,2021000.0],["2013-10-01",69.4196,71.2161,69.2752,70.9091,1408300.0],["2013-10-02",70.5842,70.9182,69.9342,70.7918,1286400.0],["2013-10-03",70.5661,70.864,70.196,70.5029,1445300.0],["2013-10-04",70.53,71.9653,70.3314,71.523,1786800.0],["2013-10-07",70.8099,71.1709,70.53,70.539,987800.0],["2013-10-08",70.4398,70.6023,69.853,69.871,1379600.0],["2013-10-09",69.9342,70.2411,69.528,69.6724,1251300.0],["2013-10-10",70.3043,71.7758,70.2141,71.3876,1379700.0],["2013-10-11",71.3695,72.0917,71.0716,71.857,1083200.0],["2013-10-14",71.4418,71.8661,70.9724,71.5411,1375600.0],["2013-10-15",71.3786,71.7306,70.5029,70.5481,1370200.0],["2013-10-16",71.1619,72.6785,70.9994,72.6424,1564500.0],["2013-10-17",71.8209,71.8209,69.9252,69.9432,3150300.0],["2013-10-18",69.9342,70.0516,67.217,67.6593,4564400.0],["2013-10-21",67.5059,68.7878,66.9372,68.5621,1981600.0],["2013-10-22",68.6975,69.8801,68.6975,69.0315,1255600.0],["2013-10-23",68.9232,68.9502,66.558,66.7115,2680100.0],["2013-10-24",67.0365,67.3344,65.5741,66.0525,2122400.0],["2013-10-25",65.9622,66.8198,65.7095,66.7115,2100700.0],["2013-10-28",66.892,67.3253,66.558,67.0094,1621000.0],["2013-10-29",66.9281,67.1629,66.5129,67.0726,1768000.0],["2013-10-30",67.199,68.201,67.199,67.3795,2264200.0],["2013-10-31",69.4106,70.7828,68.219,69.4919,3201300.0],["2013-11-01",69.5009,70.864,69.1579,70.7557,2513800.0],["2013-11-04",71.0987,71.8931,70.7737,71.866,1806800.0],["2013-11-05",71.4327,72.6153,71.1258,71.7758,3954900.0],["2013-11-06",71.8661,73.2472,71.5862,72.5882,1287200.0],["2013-11-07",72.8771,73.2472,71.514,71.5681,1420000.0],["2013-11-08",71.7036,72.841,71.5772,72.832,1434800.0],["2013-11-11",72.9132,73.4368,72.7688,73.2201,741800.0],["2013-11-12",73.1118,73.3465,72.7417,73.2111,1066900.0],["2013-11-13",73.2021,74.2041,73.1118,74.177,1703200.0],["2013-11-14",74.1951,74.9714,74.0777,74.9534,1430300.0],["2013-11-15",74.845,75.5221,74.7367,75.504,1352300.0],["2013-11-18",75.5582,76.0547,75.4047,75.9283,918900.0],["2013-11-19",76.2352,76.5512,75.9915,76.4158,1304400.0],["2013-11-20",76.5331,78.0407,76.2984,77.472,1801100.0],["2013-11-21",77.9956,78.9164,77.3456,77.3908,1714300.0],["2013-11-22",77.3997,78.4198,77.2553,78.1941,1561200.0],["2013-11-25",78.3206,79.7469,78.1039,79.6024,1477700.0],["2013-11-26",79.467,79.9545,79.2413,79.3948,1585200.0],["2013-11-27",79.6205,79.7649,79.2503,79.458,996700.0],["2013-11-29",79.8371,79.8823,78.8441,78.9434,689100.0],["2013-12-02",78.8712,79.5212,78.5462,78.6907,1321200.0],["2013-12-03",78.4108,78.5733,77.6435,77.7789,1760600.0],["2013-12-04",77.5442,78.3837,76.813,77.5893,1314700.0],["2013-12-05",77.5171,77.5623,76.0367,76.1179,1174000.0],["2013-12-06",77.0206,78.2032,76.9213,78.0858,1362600.0],["2013-12-09",78.9976,79.3767,78.465,78.6726,1394900.0],["2013-12-10",78.3657,78.5462,77.7067,77.7247,1258600.0],["2013-12-11",77.6074,78.0768,76.5963,76.8491,1865900.0],["2013-12-12",76.6054,77.0206,75.8471,76.0818,1525500.0],["2013-12-13",76.3346,76.9665,75.0707,75.152,1141600.0],["2013-12-16",75.8832,76.2352,74.9443,75.7839,1329500.0],["2013-12-17",75.9644,75.9915,75.3957,75.6304,1366700.0],["2013-12-18",75.82,76.7769,75.0707,76.7679,1086700.0],["2013-12-19",76.4068,77.0748,75.811,77.0206,1122900.0],["2013-12-20",77.1741,77.3817,76.479,76.9574,2148200.0],["2013-12-23",77.4539,77.797,77.156,77.6255,713900.0],["2013-12-24",77.788,78.131,77.481,77.788,246600.0],["2013-12-26",77.9143,78.5191,77.824,78.3657,386100.0],["2013-12-27",78.4018,78.7449,78.0136,78.1129,365900.0],["2013-12-30",78.1129,78.3115,77.3817,78.1852,871600.0],["2013-12-31",78.2574,79.1962,78.0227,78.9705,770200.0],["2014-01-02",78.5282,78.9434,77.806,77.815,1021700.0],["2014-01-03",77.8963,78.5372,77.7067,77.9956,855400.0],["2014-01-06",78.3657,78.4018,77.7067,77.7519,1185500.0],["2014-01-07",77.8963,79.9454,77.8963,79.7559,1468000.0],["2014-01-08",79.6656,79.7559,79.2052,79.3587,1421600.0],["2014-01-09",79.3948,81.7058,79.3948,81.2905,1980900.0],["2014-01-10",81.6155,81.8141,80.1441,80.5322,1055800.0],["2014-01-13",80.2795,81.0829,80.0989,80.1441,959600.0],["2014-01-14",80.0989,81.1009,79.9455,80.785,867100.0],["2014-01-15",80.9204,81.2634,80.6496,81.119,1298200.0],["2014-01-16",80.794,80.9385,79.9725,80.1802,1537800.0],["2014-01-17",80.4149,80.9114,79.6295,80.7579,996800.0],["2014-01-21",81.0739,81.7419,80.6676,81.3627,1207300.0],["2014-01-22",81.5613,81.6787,80.6045,80.9385,968200.0],["2014-01-23",80.0899,80.9024,80.0086,80.8301,1122800.0],["2014-01-24",80.7128,80.7399,78.0859,78.2664,1566500.0],["2014-01-27",78.131,79.2143,77.7518,78.5372,1310400.0],["2014-01-28",78.5011,78.9705,77.5442,77.5803,1535000.0],["2014-01-29",77.1651,78.9254,76.5061,77.5261,1425600.0],["2014-01-30",78.1942,79.4851,78.1671,79.124,984100.0],["2014-01-31",78.2664,78.6546,77.6164,77.9143,1421300.0],["2014-02-03",78.0497,78.2303,76.2352,76.2984,1367700.0],["2014-02-04",76.506,76.7408,75.5401,76.6866,1090100.0],["2014-02-05",76.0367,77.3907,75.9283,76.7949,1493600.0],["2014-02-06",77.1921,77.2463,76.4429,77.0658,1552000.0],["2014-02-07",72.3174,73.0577,68.7246,69.9342,8994700.0],["2014-02-10",69.9162,69.9342,68.869,69.2752,4078200.0],["2014-02-11",69.2391,70.1779,68.9412,69.7085,4185700.0],["2014-02-12",69.862,70.0787,68.3184,68.5531,3877600.0],["2014-02-13",68.3364,69.0044,68.0385,68.7336,4297700.0],["2014-02-14",68.5982,70.512,68.5531,70.1509,4840900.0],["2014-02-18",70.2863,71.0085,70.0155,70.0425,3107900.0],["2014-02-19",69.9613,70.2682,68.9412,69.0044,2027500.0],["2014-02-20",69.2933,70.0335,69.0405,69.6002,3099400.0],["2014-02-21",69.2211,70.6654,69.2211,69.8169,2497000.0],["2014-02-24",69.6002,71.8841,69.528,71.4869,3548400.0],["2014-02-25",71.3154,71.4688,70.2772,70.5571,2112300.0],["2014-02-26",70.4397,70.9272,69.8891,70.4307,1380300.0],["2014-02-27",70.5932,70.846,69.9523,70.2321,1256500.0],["2014-02-28",70.3043,72.2542,70.0967,71.848,2567900.0],["2014-03-03",71.1078,71.6223,70.5661,70.9633,1578900.0],["2014-03-04",71.505,72.1279,71.3966,71.9563,1654500.0],["2014-03-05",72.0466,72.2181,71.2793,71.9744,1401200.0],["2014-03-06",72.2181,72.4709,71.3334,71.3786,1454600.0],["2014-03-07",71.6133,71.7848,71.0265,71.3605,1477000.0],["2014-03-10",71.1619,71.9928,70.9632,71.9476,1441700.0],["2014-03-11",71.9657,72.6792,71.9386,72.2185,1823800.0],["2014-03-12",71.4147,72.0379,71.2612,71.6225,2654900.0],["2014-03-13",71.9205,72.056,70.1503,70.1593,2587000.0],["2014-03-14",70.1954,70.4212,69.0123,69.1387,2504600.0],["2014-03-17",69.4729,70.3851,69.2109,70.2496,2099100.0],["2014-03-18",70.1503,70.3761,69.8432,70.1683,2101700.0],["2014-03-19",70.358,73.1037,70.2045,72.5076,3518600.0],["2014-03-20",72.5347,75.7139,72.3902,74.7746,4128800.0],["2014-03-21",75.47,76.2016,74.0611,74.0972,3232400.0],["2014-03-24",74.2868,74.8017,72.7605,72.9953,1887300.0],["2014-03-25",73.7088,73.7178,72.345,72.5346,1285700.0],["2014-03-26",72.625,73.0405,72.047,72.2547,1682500.0],["2014-03-27",72.354,72.354,69.3555,69.9877,3324800.0],["2014-03-28",70.5115,71.8482,70.349,71.7218,2532600.0],["2014-03-31",72.4173,76.1203,72.3721,75.6236,5921700.0],["2014-04-01",75.8042,76.5267,74.9642,75.0094,2669500.0],["2014-04-02",74.9101,75.0636,74.2598,74.5036,1439000.0],["2014-04-03",74.4043,75.1539,74.341,74.9823,2189900.0],["2014-04-04",75.2804,75.6326,73.8262,73.8804,1610500.0],["2014-04-07",73.5823,74.2688,72.8508,73.0404,2375400.0],["2014-04-08",72.9682,73.9798,72.5708,73.4469,1847900.0],["2014-04-09",73.6275,74.2688,73.3746,73.6817,1660400.0],["2014-04-10",73.6817,74.061,71.1438,71.4328,2102900.0],["2014-04-11",71.0715,71.3425,69.509,69.6445,2109900.0],["2014-04-14",70.2587,70.3761,69.0574,69.8613,1681200.0],["2014-04-15",70.2045,70.2496,68.8858,69.8432,1270500.0],["2014-04-16",70.349,70.349,69.0393,69.3464,1639000.0],["2014-04-17",66.3659,68.7684,66.3569,68.3168,2859800.0],["2014-04-21",68.7323,69.3374,68.3529,68.9129,1321800.0],["2014-04-22",68.9129,70.1232,68.7865,69.798,1637300.0],["2014-04-23",69.6806,70.1322,69.1026,69.8703,834900.0],["2014-04-24",70.5567,71.9566,70.2135,71.785,2207000.0],["2014-04-25",71.5773,71.9837,70.647,71.3063,1505500.0],["2014-04-28",71.3696,71.4057,70.1412,70.2316,2091100.0],["2014-04-29",70.5838,70.5838,70.2677,70.3129,1725000.0],["2014-04-30",70.7644,72.4805,70.4935,72.2908,3213400.0],["2014-05-01",74.9371,75.3707,73.7901,74.1062,2381100.0],["2014-05-02",74.4765,75.6326,74.1965,74.6572,2185900.0],["2014-05-05",74.2597,75.8222,74.061,75.6687,2322000.0],["2014-05-06",75.6687,76.2287,75.2081,75.75,1691400.0],["2014-05-07",75.8674,77.1319,75.6777,77.1048,2124900.0],["2014-05-08",77.1228,77.5292,76.9512,77.3125,2281400.0],["2014-05-09",77.2402,78.2608,77.0686,78.1163,2451600.0],["2014-05-12",78.2699,80.0221,78.2428,79.9588,2829500.0],["2014-05-13",79.9317,80.3472,79.5163,79.8414,2486800.0],["2014-05-14",79.8414,79.9859,79.3447,79.8324,1500800.0],["2014-05-15",79.5885,79.8414,78.7034,78.9924,1771700.0],["2014-05-16",78.8299,79.1098,78.306,79.0195,1358000.0],["2014-05-19",79.1369,80.013,79.0466,79.8956,1661200.0],["2014-05-20",79.9227,80.0943,79.146,79.8324,1636300.0],["2014-05-21",79.9679,80.7356,79.9679,80.5459,1011600.0],["2014-05-22",80.4917,80.6272,79.9317,80.1756,1372200.0],["2014-05-23",80.3833,80.8801,80.0221,80.6001,1449600.0],["2014-05-27",80.6543,80.8801,80.3382,80.4917,1503700.0],["2014-05-28",80.8891,81.2323,80.3833,80.8078,1668100.0],["2014-05-29",81.1601,81.4581,80.5279,81.3768,1210200.0],["2014-05-30",81.0697,81.5304,80.6452,81.0878,2560900.0],["2014-06-02",81.4039,81.7832,80.9613,81.6929,1326900.0],["2014-06-03",81.6387,81.8194,81.3949,81.6478,1520500.0],["2014-06-04",81.5304,81.991,81.422,81.6568,1159600.0],["2014-06-05",81.6839,82.1897,81.413,81.5485,1129800.0],["2014-06-06",81.7381,82.1897,81.422,81.5846,1263500.0],["2014-06-09",81.2956,81.7471,80.8259,81.142,1498500.0],["2014-06-10",81.1239,81.3407,80.5278,81.142,1051000.0],["2014-06-11",81.0065,82.7587,80.9885,82.6052,1837500.0],["2014-06-12",82.2078,82.56,81.3768,81.9549,1360200.0],["2014-06-13",81.6929,82.2258,81.1781,82.2077,1253800.0],["2014-06-16",82.0723,82.5058,81.2775,81.9187,1655200.0],["2014-06-17",81.72,81.9549,80.8801,81.2865,1303300.0],["2014-06-18",81.2142,81.8374,80.853,81.8103,922900.0],["2014-06-19",82.0,82.9213,81.5394,82.5239,1119000.0],["2014-06-20",82.7768,83.0748,82.3432,82.9664,1988900.0],["2014-06-23",83.0748,83.0838,82.4336,82.6052,820700.0],["2014-06-24",82.6142,82.8851,81.5303,81.5394,1324500.0],["2014-06-25",81.72,83.1922,81.6026,83.1922,1442400.0],["2014-06-26",82.858,82.9754,81.9548,82.5058,1010800.0],["2014-06-27",82.7136,83.2464,82.2529,83.0207,1136800.0],["2014-06-30",83.2103,84.1767,82.8039,83.0658,1530700.0],["2014-07-01",83.0929,84.276,83.0929,83.6529,1100900.0],["2014-07-02",83.3548,83.9419,82.4155,83.8516,857600.0],["2014-07-03",84.2399,85.116,84.1135,84.5922,663300.0],["2014-07-07",83.8154,84.3483,83.12,83.4812,874800.0],["2014-07-08",83.3458,83.4,82.6955,83.0207,925500.0],["2014-07-09",83.1109,83.6258,83.0658,83.5625,1262700.0],["2014-07-10",82.7948,83.9328,82.7136,83.3638,1250900.0],["2014-07-11",83.2193,84.547,83.0477,84.3212,1221000.0],["2014-07-14",84.5832,85.956,84.5741,85.098,1910100.0],["2014-07-15",84.7909,85.7392,84.556,84.9444,2113100.0],["2014-07-16",85.1521,85.405,84.6915,84.8631,2599300.0],["2014-07-17",86.0011,86.5882,84.5831,85.3418,3045400.0],["2014-07-18",85.5134,87.0578,85.0799,86.9946,1781000.0],["2014-07-21",86.4979,86.6695,85.6941,86.2811,2327400.0],["2014-07-22",86.7779,87.7262,86.6243,87.0578,1672200.0],["2014-07-23",87.2836,87.8617,86.7959,87.4282,1164600.0],["2014-07-24",87.3469,87.8256,87.1662,87.383,1038700.0],["2014-07-25",86.0643,86.9766,85.2605,86.4888,764800.0],["2014-07-28",86.5159,87.5636,86.2811,87.4914,976200.0],["2014-07-29",87.2475,87.2746,84.556,85.4682,3099600.0],["2014-07-30",86.0644,86.0644,83.2825,84.4477,3324200.0],["2014-07-31",81.3407,82.7677,78.875,81.3227,4402800.0],["2014-08-01",81.4852,82.8852,81.2865,81.9729,1577200.0],["2014-08-04",82.262,83.1652,81.4943,82.9213,1502400.0],["2014-08-05",82.7768,83.5084,81.8555,82.0723,1473200.0],["2014-08-06",81.8284,83.3368,81.8284,82.6142,920900.0],["2014-08-07",82.6323,82.7226,80.0763,80.1575,2160800.0],["2014-08-08",80.2388,81.9007,80.1033,81.8284,1273700.0],["2014-08-11",82.0181,82.1355,81.2594,81.2955,1822500.0],["2014-08-12",81.422,82.4426,81.2956,81.711,1840700.0],["2014-08-13",82.1265,82.7497,81.6026,82.4968,1752100.0],["2014-08-14",82.5961,84.1857,82.3613,83.969,1335100.0],["2014-08-15",83.9961,84.1496,82.6684,83.5987,1333300.0],["2014-08-18",83.9961,84.1406,83.3367,84.1315,567000.0],["2014-08-19",84.1135,84.6825,83.7432,84.6102,736000.0],["2014-08-20",84.5019,84.8902,84.0141,84.8541,575800.0],["2014-08-21",84.8541,85.3689,84.4115,84.8721,618500.0],["2014-08-22",84.8992,84.9534,83.9328,84.1225,819000.0],["2014-08-25",84.3393,84.7818,84.0502,84.2489,637800.0],["2014-08-26",84.5018,84.8631,84.2038,84.6824,1073600.0],["2014-08-27",84.6915,85.3599,84.267,85.3328,1235800.0],["2014-08-28",85.125,86.0824,85.125,85.3779,943500.0],["2014-08-29",85.5857,86.3895,85.1522,85.4412,1182100.0],["2014-09-02",85.7302,85.8927,84.4025,85.0799,826100.0],["2014-09-03",85.2063,85.9289,85.0889,85.5766,1164000.0],["2014-09-04",85.7302,87.672,85.6579,86.245,1140900.0],["2014-09-05",86.2992,87.392,86.2179,87.0578,1217500.0],["2014-09-08",86.7959,86.9495,86.3082,86.7147,821000.0],["2014-09-09",86.7146,87.2746,86.4166,86.6876,1034800.0],["2014-09-10",87.0037,87.0037,84.9173,85.1973,1432700.0],["2014-09-11",84.6734,84.9083,83.5625,84.3122,1537900.0],["2014-09-12",84.538,84.538,83.1019,83.3819,983600.0],["2014-09-15",83.2193,83.4542,82.6232,82.6593,1198400.0],["2014-09-16",82.7497,84.3754,82.28,84.2128,1061700.0],["2014-09-17",85.1612,85.7031,84.6012,84.9805,1432900.0],["2014-09-18",85.2244,86.2179,85.1883,85.9921,1093000.0],["2014-09-19",86.4076,86.6785,85.8115,86.0282,1672300.0],["2014-09-22",85.956,86.5159,85.3689,85.5315,863100.0],["2014-09-23",85.2244,85.5405,83.9599,83.978,1088400.0],["2014-09-24",84.1496,85.7934,83.7522,85.6399,854300.0],["2014-09-25",85.4773,85.4773,82.4968,82.84,1496300.0],["2014-09-26",82.8851,83.2103,82.3252,82.9303,1025800.0],["2014-09-29",82.1626,82.8942,82.0362,82.4065,1317800.0],["2014-09-30",82.5781,82.8219,81.7652,81.9097,1392300.0],["2014-10-01",82.0001,82.1446,80.564,80.7808,1296400.0],["2014-10-02",80.7266,80.9975,79.2634,80.1305,1545000.0],["2014-10-03",80.853,82.1355,80.4014,81.8194,2639800.0],["2014-10-06",82.1626,82.551,80.1666,80.5549,1417000.0],["2014-10-07",80.4285,82.0362,80.1846,80.4827,2611500.0],["2014-10-08",80.6994,82.6142,80.5549,82.569,1413600.0],["2014-10-09",82.569,82.9664,81.0878,81.2684,1196000.0],["2014-10-10",81.4672,83.1561,81.4672,81.8194,1510800.0],["2014-10-13",81.5936,82.3432,80.8801,80.9975,1594200.0],["2014-10-14",80.3653,80.4375,78.306,79.2182,3865700.0],["2014-10-15",78.1254,80.4736,77.448,80.1395,3128400.0],["2014-10-16",79.5343,81.2414,79.1821,79.5073,2593500.0],["2014-10-17",80.2478,81.6207,79.7692,80.4194,1687700.0],["2014-10-20",80.6543,81.9187,80.5549,81.8284,986000.0],["2014-10-21",82.5781,83.8967,82.4245,83.7341,1249700.0],["2014-10-22",83.9419,84.0683,82.56,82.5961,1735800.0],["2014-10-23",83.5716,84.0954,83.12,83.3367,874500.0],["2014-10-24",83.4903,83.8696,82.6864,83.8425,756600.0],["2014-10-27",83.8606,84.2128,83.418,83.6799,713300.0],["2014-10-28",82.6232,83.6167,81.7832,83.6167,1532400.0],["2014-10-29",83.9058,85.0257,83.7161,84.8993,2970900.0],["2014-10-30",85.3508,88.1146,85.3508,87.6991,3049900.0],["2014-10-31",89.1081,90.0926,88.1326,89.93,2593600.0],["2014-11-03",89.9932,90.8964,89.7584,90.0745,1659500.0],["2014-11-04",89.8668,91.4654,89.8487,91.2396,3345400.0],["2014-11-05",92.2692,92.2692,90.1196,90.3183,2339800.0],["2014-11-06",90.5713,92.0344,90.2371,91.5286,2014400.0],["2014-11-07",90.8332,91.4112,88.6204,89.4061,2584900.0],["2014-11-10",89.3881,91.8809,89.3519,91.4744,1980300.0],["2014-11-11",91.6912,92.7298,91.637,92.2421,1924400.0],["2014-11-12",91.7634,92.4679,91.5467,92.2241,1479400.0],["2014-11-13",92.197,93.4795,92.0163,92.766,2110100.0],["2014-11-14",92.8021,93.0008,91.628,92.0344,1706600.0],["2014-11-17",92.0434,93.2266,92.0253,92.9737,1468400.0],["2014-11-18",93.0008,94.4278,93.0008,93.8859,1579700.0],["2014-11-19",93.913,93.913,92.4589,92.6937,1419200.0],["2014-11-20",92.4499,92.7479,92.0163,92.3144,1372000.0],["2014-11-21",93.2808,93.3169,92.1337,92.2873,1566400.0],["2014-11-24",92.6756,92.9285,92.0615,92.486,1838500.0],["2014-11-25",92.5673,92.6757,91.339,92.0344,1434300.0],["2014-11-26",92.2873,92.7298,91.5196,92.1337,1045700.0],["2014-11-28",92.5131,93.5607,92.5131,92.9285,938300.0],["2014-12-01",92.6937,93.3531,92.0073,92.6305,1376100.0],["2014-12-02",92.9647,93.922,92.5492,93.3711,1493500.0],["2014-12-03",93.7866,94.4278,93.4434,93.9582,1207900.0],["2014-12-04",93.9311,94.0304,92.5402,93.1995,1184000.0],["2014-12-05",93.4434,94.8975,93.3169,94.5723,1160900.0],["2014-12-08",94.473,95.3762,94.2382,94.7259,1120500.0],["2014-12-09",93.2718,94.5091,93.046,94.2833,1064100.0],["2014-12-10",94.0756,94.3194,92.3595,92.486,1442600.0],["2014-12-11",92.7028,93.5698,92.3053,92.5131,1307500.0],["2014-12-12",91.7905,93.4434,91.7002,91.8809,1184800.0],["2014-12-15",92.6486,93.4163,90.6887,91.5377,1415000.0],["2014-12-16",91.366,92.9918,90.21,90.2912,1131600.0],["2014-12-17",90.6344,92.3415,90.517,91.7634,1108900.0],["2014-12-18",92.8021,94.4549,92.4499,94.4549,1236800.0],["2014-12-19",95.2949,95.3671,93.9763,94.4098,2480700.0],["2014-12-22",94.3465,95.1142,94.2382,95.0149,1088700.0],["2014-12-23",95.4484,95.4936,93.8588,94.2111,803200.0],["2014-12-24",94.4459,94.6988,94.1208,94.1388,456600.0],["2014-12-26",94.2472,94.6356,93.8679,93.9311,587500.0],["2014-12-29",93.5879,94.2382,93.1272,94.0395,772000.0],["2014-12-30",93.8317,94.6807,93.7324,94.2472,602700.0],["2014-12-31",94.3646,95.1594,92.9105,92.9466,701200.0],["2015-01-02",93.6059,94.4098,92.215,92.8744,720600.0],["2015-01-05",92.3596,92.5131,90.9235,91.2757,1455000.0],["2015-01-06",91.917,92.6305,91.0951,91.637,2241400.0],["2015-01-07",93.6782,94.3917,93.1182,93.7866,1781700.0],["2015-01-08",94.9246,98.6638,94.8343,98.5644,2307000.0],["2015-01-09",98.4831,98.5915,97.3812,97.5438,1315600.0],["2015-01-12",98.0406,98.0406,95.3581,95.9,1772300.0],["2015-01-13",96.9116,98.5373,95.611,96.4871,1070000.0],["2015-01-14",95.4123,97.8419,95.0781,97.038,1762800.0],["2015-01-15",97.1554,97.4896,95.8368,96.5142,1133900.0],["2015-01-16",96.4871,97.5168,95.593,97.4445,1451300.0],["2015-01-20",97.878,98.6637,96.8935,97.9593,1170900.0],["2015-01-21",97.9864,100.0005,97.5619,99.4676,1821000.0],["2015-01-22",100.163,101.3191,99.2147,101.3191,1664800.0],["2015-01-23",101.3281,102.0146,99.2508,99.3231,1229300.0],["2015-01-26",99.1153,99.1244,98.0315,98.8173,1308600.0],["2015-01-27",98.2212,98.8444,97.7154,98.2935,820700.0],["2015-01-28",99.4315,99.5218,98.0315,98.176,2040500.0],["2015-01-29",98.1489,99.2237,97.3993,99.007,1354800.0],["2015-01-30",98.1489,98.8715,96.3064,96.4871,1570800.0],["2015-02-02",96.7129,97.4445,95.042,97.4354,1431200.0],["2015-02-03",97.4445,98.5283,97.2548,98.176,1395700.0],["2015-02-04",97.8509,100.0998,97.2187,99.4405,1768500.0],["2015-02-05",100.5243,102.412,100.4792,101.3552,2060900.0],["2015-02-06",101.2469,101.8701,100.4521,100.8856,1355300.0],["2015-02-09",100.6869,101.2017,100.0366,100.2714,1392000.0],["2015-02-10",100.9488,102.8997,100.9127,102.692,1152100.0],["2015-02-11",102.4481,104.11,102.4481,103.9293,1421900.0],["2015-02-12",104.6699,104.7693,103.1526,103.848,1080200.0],["2015-02-13",103.6223,103.6223,102.6287,103.3874,1103200.0],["2015-02-17",103.1977,104.3177,102.2855,104.2996,1316800.0],["2015-02-18",104.1371,104.8777,103.55,104.7783,1016200.0],["2015-02-19",104.39,105.6002,104.1371,104.9409,795600.0],["2015-02-20",105.1215,107.1266,104.8325,107.0634,1591600.0],["2015-02-23",107.3614,109.7368,107.3614,109.6374,2298300.0],["2015-02-24",109.6194,110.1884,109.0142,109.0684,1505100.0],["2015-02-25",109.2852,109.7097,108.662,109.4478,1438100.0],["2015-02-26",109.1226,110.089,109.1136,109.8181,1523900.0],["2015-02-27",109.809,110.5677,109.809,109.8542,1557300.0],["2015-03-02",109.6645,111.0916,109.3033,110.6219,2077500.0],["2015-03-03",110.3781,110.5948,108.5356,109.3846,2265500.0],["2015-03-04",107.7046,110.5045,107.2079,110.0619,2901700.0],["2015-03-05",110.0619,111.0916,109.8903,110.649,1605300.0],["2015-03-06",110.2065,110.2697,108.2195,108.8968,2516800.0],["2015-03-09",108.9601,110.4503,108.6891,110.1974,1617200.0],["2015-03-10",109.2488,109.3481,108.2459,108.2459,1033800.0],["2015-03-11",109.05,109.4475,108.3634,108.8241,1293300.0],["2015-03-12",109.3391,111.0106,109.3391,110.9021,1051800.0],["2015-03-13",110.4323,111.3087,109.5831,111.0286,1028800.0],["2015-03-16",111.39,114.0734,111.137,112.944,1844400.0],["2015-03-17",112.5916,113.0885,111.8237,112.7994,1263000.0],["2015-03-18",112.935,115.6454,112.5736,115.1846,1560000.0],["2015-03-19",115.1756,116.4224,114.7871,115.7357,1290200.0],["2015-03-20",116.7476,116.8289,115.6002,115.9887,2025700.0],["2015-03-23",115.9887,116.9374,115.8351,116.0248,1616100.0],["2015-03-24",116.1152,117.4704,115.9345,117.0639,1974200.0],["2015-03-25",117.4795,118.4101,114.6425,114.6606,1647900.0],["2015-03-26",113.721,115.2208,112.9892,114.0282,1636700.0],["2015-03-27",114.3896,116.7657,114.3896,116.5308,1499400.0],["2015-03-30",118.2384,118.4733,117.0277,117.4162,1436900.0],["2015-03-31",116.6392,117.8228,116.3501,116.9464,1862900.0],["2015-04-01",117.1361,117.7957,115.6815,117.7866,2100700.0],["2015-04-02",117.8951,118.8798,117.2717,117.877,1468300.0],["2015-04-06",117.2807,119.5936,117.109,119.0876,1489900.0],["2015-04-07",120.0273,120.5784,117.3439,117.3439,1595100.0],["2015-04-08",117.7143,118.8527,117.4704,118.7985,1394000.0],["2015-04-09",118.7263,119.7653,118.5275,119.4219,1381200.0],["2015-04-10",119.6659,120.4519,118.7624,120.4429,1667300.0],["2015-04-13",120.6236,121.9336,119.9098,119.9821,1351300.0],["2015-04-14",120.0906,120.3887,118.7353,120.0725,1587300.0],["2015-04-15",120.2893,120.6958,117.2626,117.6511,3103700.0],["2015-04-16",121.509,121.9698,119.6569,119.9821,1936600.0],["2015-04-17",119.2593,119.7743,117.5517,118.4733,1134800.0],["2015-04-20",119.5123,119.6388,117.5246,117.6963,1388200.0],["2015-04-21",118.2022,118.7534,117.6331,118.0848,1849400.0],["2015-04-22",118.3739,118.6359,116.9916,117.6782,1242500.0],["2015-04-23",117.5879,118.3829,117.362,117.9673,1353100.0],["2015-04-24",117.9312,118.2384,117.6692,118.0487,1017100.0],["2015-04-27",118.5094,118.9702,117.1181,117.6782,2817200.0],["2015-04-28",118.0035,119.2864,116.0429,118.9973,2160900.0],["2015-04-29",118.139,118.8347,112.7723,114.4528,3426000.0],["2015-04-30",114.1637,115.7809,112.2845,112.6097,2366200.0],["2015-05-01",113.5132,114.3444,112.4832,113.3777,2680500.0],["2015-05-04",113.9017,115.4466,113.6397,114.498,2158000.0],["2015-05-05",113.9288,114.4076,112.8807,113.1608,1459700.0],["2015-05-06",114.0553,114.2902,112.3748,113.197,1384200.0],["2015-05-07",113.3325,114.9226,113.1428,114.2811,1395700.0],["2015-05-08",115.031,116.5308,114.9678,116.0881,1333800.0],["2015-05-11",116.1513,117.1632,115.5641,115.9164,1252000.0],["2015-05-12",115.4828,119.9279,115.3563,119.1328,4211500.0],["2015-05-13",119.6749,120.479,118.6269,118.9792,2521000.0],["2015-05-14",119.693,120.226,118.7443,119.1238,1460400.0],["2015-05-15",119.0425,119.5756,118.5817,119.3135,1262800.0],["2015-05-18",119.1419,120.7591,119.0605,120.4067,1104800.0],["2015-05-19",121.1657,121.7168,120.6145,120.8675,1412500.0],["2015-05-20",120.8404,121.1205,120.2622,120.7591,906000.0],["2015-05-21",120.3887,120.6687,119.7291,120.1176,1133400.0],["2015-05-22",120.1176,123.9213,119.8104,122.7468,3185700.0],["2015-05-26",122.7467,122.7738,120.7952,120.985,1355600.0],["2015-05-27",121.6535,122.539,121.2108,121.9156,1123300.0],["2015-05-28",121.9155,122.9094,121.5812,122.7558,1094800.0],["2015-05-29",122.5028,131.3027,121.6626,127.237,6333500.0],["2015-06-01",127.2732,131.2756,126.9389,129.9746,4593800.0],["2015-06-02",129.1976,129.3331,127.0563,127.8514,3219800.0],["2015-06-03",127.9236,128.1043,125.7101,126.6226,2450400.0],["2015-06-04",126.198,126.3697,123.7586,124.4001,2087000.0],["2015-06-05",124.626,126.3336,123.9303,126.0354,1743900.0],["2015-06-08",126.0173,127.1467,125.3307,125.3759,1227300.0],["2015-06-09",125.3578,125.9993,124.3278,125.1319,1094100.0],["2015-06-10",125.4211,126.7853,124.6892,126.3426,1053400.0],["2015-06-11",126.5684,127.0834,125.6017,125.7643,1422500.0],["2015-06-12",125.412,125.412,123.8942,124.0568,1093800.0],["2015-06-15",122.9636,148.1707,122.4305,138.6209,14199700.0],["2015-06-16",140.5092,141.9367,136.2809,139.1088,6698900.0],["2015-06-17",139.3708,141.6204,138.6841,140.4007,3367500.0],["2015-06-18",140.6628,141.9638,140.0484,141.3133,1974800.0],["2015-06-19",141.0512,142.027,140.1116,140.2742,1840200.0],["2015-06-22",150.4293,150.8811,146.5986,146.9058,8989400.0],["2015-06-23",147.475,148.9387,146.0656,148.8483,6580700.0],["2015-06-24",148.6766,150.0951,148.2068,149.7517,3552300.0],["2015-06-25",150.1312,153.9529,149.038,153.3838,6178700.0],["2015-06-26",152.9682,154.2059,148.9929,151.8388,11020400.0],["2015-06-29",148.2881,150.3571,147.6286,148.776,2930600.0],["2015-06-30",150.3299,150.3299,146.2462,146.3637,3468900.0],["2015-07-01",147.9809,148.1526,144.7465,146.3998,3589600.0],["2015-07-02",147.4931,152.1098,144.6742,145.7222,4357800.0],["2015-07-06",143.7165,145.4692,141.6566,144.6109,4368700.0],["2015-07-07",143.7527,145.0989,136.055,139.5244,5094000.0],["2015-07-08",137.9794,139.2352,135.558,135.9194,2542300.0],["2015-07-09",137.2476,142.1806,136.4435,141.4488,4161500.0],["2015-07-10",142.298,144.0417,140.22,142.036,1954600.0],["2015-07-13",142.289,142.3974,138.657,140.0845,1728700.0],["2015-07-14",140.4549,141.4668,139.7773,140.8976,1207100.0],["2015-07-15",140.5544,142.6685,140.0484,141.0061,1256400.0],["2015-07-16",140.5091,141.3313,138.4944,139.3978,1442200.0],["2015-07-17",138.8829,139.7683,137.5728,138.6028,1951400.0],["2015-07-20",138.3498,139.1449,136.4344,138.1691,1725900.0],["2015-07-21",137.8891,138.2234,135.6756,136.6875,2223100.0],["2015-07-22",136.7055,138.5847,136.1092,136.4886,1730900.0],["2015-07-23",141.9186,142.7498,138.2505,139.4611,6778700.0],["2015-07-24",136.0369,137.1482,130.3269,131.655,10349100.0],["2015-07-27",131.0588,133.0374,130.1192,131.8177,3582500.0],["2015-07-28",132.7121,132.7121,130.616,131.7905,3324700.0],["2015-07-29",132.1429,132.9651,131.0226,131.375,3497600.0],["2015-07-30",132.8025,133.9228,129.9656,130.0107,3535600.0],["2015-07-31",130.5347,131.2395,129.4777,130.1553,2763600.0],["2015-08-03",130.2547,130.8329,128.7007,129.5229,1778000.0],["2015-08-04",129.559,130.2908,129.2518,130.0017,2425800.0],["2015-08-05",130.6251,133.6969,130.2004,133.3084,3503200.0],["2015-08-06",132.9832,134.1577,131.1943,132.6308,2768500.0],["2015-08-07",132.5856,132.5856,130.5889,131.7725,1025300.0],["2015-08-10",132.2514,133.0374,131.1762,131.6189,1190100.0],["2015-08-11",131.1582,131.9984,130.0831,130.7155,1859600.0],["2015-08-12",129.8933,129.9565,127.219,129.5138,1591200.0],["2015-08-13",129.559,130.6432,129.3331,129.3602,1691400.0],["2015-08-14",129.4957,130.7606,129.2789,130.2095,1019100.0],["2015-08-17",129.559,132.5585,129.1976,132.4411,1687700.0],["2015-08-18",132.3327,134.8534,132.3327,134.1577,2389400.0],["2015-08-19",133.4981,135.3954,132.3507,134.754,2002000.0],["2015-08-20",134.3926,134.5191,131.2214,131.2214,1729700.0],["2015-08-21",130.8962,131.89,128.9356,128.9356,2243500.0],["2015-08-24",115.0129,126.8033,112.185,122.6473,3486200.0],["2015-08-25",126.189,126.189,120.8133,120.8765,2090900.0],["2015-08-26",123.1804,124.6983,121.5993,124.2736,2226500.0],["2015-08-27",124.8248,126.3426,121.8343,124.9513,1913400.0],["2015-08-28",124.7796,125.1952,123.2798,124.5627,1416100.0],["2015-08-31",124.1924,128.3845,123.9665,127.2009,2214200.0],["2015-09-01",125.4843,126.5956,124.3278,125.5837,2014500.0],["2015-09-02",126.3968,126.704,124.3369,125.8908,1309400.0],["2015-09-03",126.171,128.8092,126.1348,127.9508,1536600.0],["2015-09-04",126.7401,126.9841,125.6108,125.927,1830700.0],["2015-09-08",126.3064,128.1044,126.0444,127.4358,971900.0],["2015-09-09",128.3845,128.7368,126.1077,126.2613,1800000.0],["2015-09-10",125.7734,126.4871,124.0929,124.1923,2665300.0],["2015-09-11",123.5599,126.1619,123.3431,126.1438,1428000.0],["2015-09-14",126.2251,126.4871,125.5204,125.8908,993000.0],["2015-09-15",126.189,127.4358,125.7102,127.1106,869200.0],["2015-09-16",127.4087,129.0711,127.0925,128.8271,893600.0],["2015-09-17",129.1976,130.6974,128.2218,128.9717,1011700.0],["2015-09-18",127.7882,128.8634,127.463,127.9508,1481400.0],["2015-09-21",128.6284,129.1524,126.9931,128.3754,832800.0],["2015-09-22",128.1225,128.1225,126.6227,127.5262,793600.0],["2015-09-23",127.3635,129.306,126.7221,128.9356,1352300.0],["2015-09-24",126.5504,128.6646,125.8548,127.4087,1211400.0],["2015-09-25",127.9779,128.1586,123.2256,124.2104,1850200.0],["2015-09-28",123.5418,123.8851,119.7291,120.1628,2790500.0],["2015-09-29",120.0092,121.9788,118.7624,119.7111,2099000.0],["2015-09-30",120.3345,122.7919,120.3345,121.9878,1964500.0],["2015-10-01",121.6445,122.8552,120.9669,122.3582,1469800.0],["2015-10-02",119.2322,125.2855,119.2322,125.2042,1595600.0],["2015-10-05",126.0354,126.7401,125.1049,126.2071,1084400.0],["2015-10-06",126.0173,126.0354,122.7467,123.5147,1534300.0],["2015-10-07",123.7676,124.0116,122.5841,123.4424,2632000.0],["2015-10-08",122.7558,123.4154,120.732,120.732,2155800.0],["2015-10-09",120.3796,123.1985,120.217,123.1985,2299900.0],["2015-10-12",123.3249,124.4904,122.3492,124.3278,945200.0],["2015-10-13",124.3549,127.1467,123.9303,125.4482,1379000.0],["2015-10-14",125.421,126.1257,123.2436,124.3188,897700.0],["2015-10-15",124.0116,125.7011,121.1928,125.665,2423500.0],["2015-10-16",126.7763,127.6165,125.9722,127.1558,1780700.0],["2015-10-19",126.7311,128.9537,126.4872,128.2038,800300.0],["2015-10-20",128.2038,128.8904,127.8334,128.4839,635800.0],["2015-10-21",129.1343,129.3241,115.6635,123.4244,3511400.0],["2015-10-22",122.81,123.2436,115.3743,116.9916,4702000.0],["2015-10-23",117.3259,120.2532,117.2536,119.7472,1943700.0],["2015-10-26",120.0273,120.5061,119.1057,120.2802,1519500.0],["2015-10-27",120.0544,124.3098,119.9189,123.7496,2229100.0],["2015-10-28",123.5418,124.1291,118.5365,122.9184,1398400.0],["2015-10-29",122.9636,124.5446,122.295,122.4666,965300.0],["2015-10-30",122.548,123.2437,121.0121,121.1024,1210500.0],["2015-11-02",121.5632,122.5661,120.3074,120.8404,1229900.0],["2015-11-03",120.9127,121.265,118.4733,119.2141,1259000.0],["2015-11-04",119.2955,119.9279,117.2717,117.3982,1901000.0],["2015-11-05",117.5517,119.7924,116.847,119.6207,1327800.0],["2015-11-06",119.6207,120.3254,116.5489,119.9911,1771900.0],["2015-11-09",119.5575,120.5784,118.8347,120.1086,1519700.0],["2015-11-10",119.9008,121.5541,119.7111,121.2921,1456900.0],["2015-11-11",121.2921,121.3915,118.9521,119.0876,1488700.0],["2015-11-12",118.1119,120.6778,118.1119,118.7082,1212000.0],["2015-11-13",118.7985,120.3977,118.0486,118.8708,1854500.0],["2015-11-16",118.9521,121.1566,118.7624,120.6055,981500.0],["2015-11-17",120.3977,123.0539,119.8014,120.8494,1357300.0],["2015-11-18",120.7772,122.4305,120.0724,122.0962,847000.0],["2015-11-19",117.9041,119.2503,115.1394,115.4918,2848600.0],["2015-11-20",116.1423,119.8195,115.7267,119.4129,1855900.0],["2015-11-23",119.8646,121.5813,119.7924,120.3164,1152700.0],["2015-11-24",120.217,121.3915,119.964,121.3012,1308400.0],["2015-11-25",121.6445,122.0963,121.1205,121.1838,907300.0],["2015-11-27",121.4819,123.1894,121.0572,122.2408,457900.0],["2015-11-30",122.1866,122.7739,121.3193,121.9517,1271700.0],["2015-12-01",122.2227,126.3426,122.0149,126.1167,1871000.0],["2015-12-02",125.8457,128.4206,125.2404,126.2523,2880200.0],["2015-12-03",126.0264,126.5052,123.7225,124.0116,2541200.0],["2015-12-04",124.9242,127.3997,124.5356,126.8757,1394000.0],["2015-12-07",127.0383,127.3003,123.7134,124.4904,938000.0],["2015-12-08",123.7767,124.9602,123.3159,124.0477,897300.0],["2015-12-09",123.0901,124.8338,123.0901,123.8852,971600.0],["2015-12-10",123.8851,126.2884,123.2708,125.7915,934300.0],["2015-12-11",124.3279,128.2399,124.3279,126.5594,1203400.0],["2015-12-14",127.1377,127.9598,125.8367,127.1106,1478100.0],["2015-12-15",128.2218,129.1434,125.9179,127.0654,1653100.0],["2015-12-16",127.9147,128.7007,125.0145,127.5623,1530700.0],["2015-12-17",127.5713,130.1101,127.4268,129.1976,2073100.0],["2015-12-18",129.0982,130.6251,128.8723,130.0739,2948200.0],["2015-12-21",130.4083,132.4592,129.6584,130.5257,1567200.0],["2015-12-22",131.2846,131.9171,129.7758,131.5918,1148500.0],["2015-12-23",131.8267,132.938,131.3389,132.685,875000.0],["2015-12-24",132.5224,133.6427,132.3237,132.3237,717100.0],["2015-12-28",131.9803,133.1007,131.9803,132.8748,546800.0],["2015-12-29",132.7754,134.212,132.396,134.0493,718500.0],["2015-12-30",133.9138,133.9409,132.6399,132.676,581100.0],["2015-12-31",132.2965,133.5795,131.8177,132.2062,896800.0],["2016-01-04",130.7426,132.6941,130.1824,132.405,1461700.0],["2016-01-05",132.3508,133.8415,129.8481,130.2276,1514800.0],["2016-01-06",129.6132,130.8871,128.9717,129.2247,1180200.0],["2016-01-07",127.3906,129.1615,126.695,127.7249,1779600.0],["2016-01-08",128.2942,128.4116,125.2043,125.3488,1465400.0],["2016-01-11",125.5204,125.9089,121.7258,121.7258,2100200.0],["2016-01-12",122.3402,126.0083,121.9878,125.6559,1811400.0],["2016-01-13",125.7915,126.6046,121.8885,122.2047,1671200.0],["2016-01-14",121.9336,125.7373,121.9336,125.3307,1975300.0],["2016-01-15",123.5508,123.9755,121.6264,123.081,1718100.0],["2016-01-19",123.1262,127.7791,123.1081,126.4149,1843800.0],["2016-01-20",125.2765,126.6859,122.0872,125.7915,1908600.0],["2016-01-21",125.927,128.8633,125.6921,126.6046,1846300.0],["2016-01-22",124.5898,127.5623,123.2708,124.5898,2345600.0],["2016-01-25",124.9151,125.4572,122.5751,122.7377,1664500.0],["2016-01-26",123.8671,124.1833,121.3644,122.3492,1150800.0],["2016-01-27",122.3402,122.3402,117.3439,118.7533,2696100.0],["2016-01-28",119.3406,120.3435,116.6483,117.2988,1156600.0],["2016-01-29",117.6511,120.7049,117.5246,120.7049,1664900.0],["2016-02-01",120.47,122.1595,119.7653,120.3706,1728600.0],["2016-02-02",120.3435,120.3435,118.3468,119.169,1128000.0],["2016-02-03",119.2955,120.208,118.0848,119.7111,2080900.0],["2016-02-04",117.9944,121.9426,117.9944,121.762,2151600.0],["2016-02-05",120.7591,122.0691,118.9883,120.208,1567200.0],["2016-02-08",119.3677,119.5394,112.1399,112.8988,2763600.0],["2016-02-09",112.4742,116.6483,111.6159,115.808,1159100.0],["2016-02-10",116.2146,118.4191,115.6454,117.0006,822000.0],["2016-02-11",115.6093,117.7053,115.537,115.6454,1155200.0],["2016-02-12",116.3049,117.9041,115.1394,117.7234,685600.0],["2016-02-16",119.0606,121.3916,118.0396,121.2289,851400.0],["2016-02-17",121.6626,123.1172,120.1718,122.7377,966300.0],["2016-02-18",122.5118,123.9393,121.9697,122.557,1010800.0],["2016-02-19",123.7767,123.7767,120.7139,121.0121,1094200.0],["2016-02-22",122.2769,124.7795,122.2408,123.1985,1254900.0],["2016-02-23",122.5931,124.6892,122.5931,124.5356,955600.0],["2016-02-24",124.2194,124.4814,122.3853,123.9935,637400.0],["2016-02-25",124.391,126.9208,123.867,126.7762,909000.0],["2016-02-26",126.6498,129.4054,126.4962,127.6165,1132800.0],["2016-02-29",126.8937,128.8994,126.1077,126.1348,1238300.0],["2016-03-01",127.0654,127.3636,124.2014,125.1591,1574400.0],["2016-03-02",124.7254,127.2551,124.2917,126.9389,954200.0],["2016-03-03",126.3788,127.6255,125.3126,126.8757,880100.0],["2016-03-04",126.1257,126.9388,124.4543,125.5294,1251100.0],["2016-03-07",124.6802,127.4177,124.6712,126.9118,974500.0],["2016-03-08",126.0896,127.3997,125.6289,126.4149,934900.0],["2016-03-09",127.3186,128.3308,125.5382,126.6046,1339100.0],["2016-03-10",126.5233,129.0989,126.1076,128.4483,1225900.0],["2016-03-11",128.7375,130.8612,128.4844,130.6986,1019700.0],["2016-03-14",129.8039,131.7198,129.8039,131.2861,1009500.0],["2016-03-15",130.3009,131.1504,129.5508,129.587,1388400.0],["2016-03-16",129.2436,130.3281,126.4601,128.2856,697700.0],["2016-03-17",128.2404,128.2766,123.5139,124.5351,1285400.0],["2016-03-18",124.7339,127.6259,124.3182,126.0986,1174100.0],["2016-03-21",125.6557,126.4781,124.3001,124.8514,540000.0],["2016-03-22",124.517,126.3245,123.7308,125.5744,623400.0],["2016-03-23",125.8455,126.4691,124.2459,124.5983,613600.0],["2016-03-24",123.8934,124.9779,123.785,124.6707,462600.0],["2016-03-28",124.9508,125.3304,123.9748,124.3634,497200.0],["2016-03-29",124.1193,125.3665,123.8753,124.7791,1185200.0],["2016-03-30",125.1948,126.7221,124.1284,124.2278,1187000.0],["2016-03-31",124.3543,125.0954,123.071,124.029,1276500.0],["2016-04-01",123.5591,124.3815,122.1312,123.9567,1802600.0],["2016-04-04",123.8121,128.0235,123.2427,127.6349,2703700.0],["2016-04-05",127.3999,127.6168,122.4294,122.4474,2720900.0],["2016-04-06",122.1583,123.062,119.7091,122.1854,2504900.0],["2016-04-07",120.3237,122.4204,118.3987,119.1669,1971500.0],["2016-04-08",119.8356,120.4231,116.9889,117.8565,2366900.0],["2016-04-11",117.8294,119.926,117.7752,119.3386,1863000.0],["2016-04-12",119.2663,123.1885,119.2573,122.7095,1499900.0],["2016-04-13",123.1253,126.4149,122.5198,123.8121,1539700.0],["2016-04-14",123.8934,124.0742,121.9594,122.0046,964600.0],["2016-04-15",122.6102,124.3995,121.86,123.4958,1592300.0],["2016-04-18",122.8903,124.3363,122.8451,123.9205,950900.0],["2016-04-19",124.8876,126.4782,124.264,126.4059,1432900.0],["2016-04-20",126.3516,129.1532,125.6648,127.6711,1179500.0],["2016-04-21",127.7434,129.0719,126.2793,126.8306,747300.0],["2016-04-22",127.0475,128.4302,126.5505,128.1682,572600.0],["2016-04-25",127.8789,128.123,126.7402,126.7493,788300.0],["2016-04-26",126.6318,127.5626,125.8907,127.1379,1417700.0],["2016-04-27",127.0384,127.427,124.4357,125.8636,974900.0],["2016-04-28",125.0141,127.4271,124.752,126.4691,566000.0],["2016-04-29",125.5654,125.7642,124.0651,125.2038,674900.0],["2016-05-02",125.8365,126.3335,124.2911,124.9689,653600.0],["2016-05-03",124.6435,125.6919,123.5319,124.4809,708100.0],["2016-05-04",123.7579,124.4809,121.7426,122.2758,1038500.0],["2016-05-05",122.0047,123.2157,121.5347,121.9414,815000.0],["2016-05-06",123.8121,123.8121,116.6274,118.2541,2575300.0],["2016-05-09",118.1186,120.0526,117.7209,118.7331,1265400.0],["2016-05-10",118.9229,120.7032,118.6608,120.2423,751500.0],["2016-05-11",120.2785,120.875,117.5673,117.9468,1468400.0],["2016-05-12",117.9649,117.9649,115.0187,115.7327,1795900.0],["2016-05-13",116.0128,116.8262,113.9342,116.0038,1609100.0],["2016-05-16",115.9586,118.3174,115.552,117.495,913300.0],["2016-05-17",117.1967,117.983,115.7056,117.8836,1626400.0],["2016-05-18",117.7751,118.0824,115.8592,117.016,763300.0],["2016-05-19",116.2207,117.5492,114.9555,116.6364,683900.0],["2016-05-20",117.2329,118.6698,117.0341,118.6427,1976600.0],["2016-05-23",116.1032,116.1303,112.9763,114.0066,4228400.0],["2016-05-24",114.6753,115.6785,112.5335,112.7955,4518600.0],["2016-05-25",113.9885,117.3684,113.1028,116.8533,3455000.0],["2016-05-26",117.1696,117.992,116.1845,116.4647,933100.0],["2016-05-27",116.5009,117.513,116.1665,116.4195,980100.0],["2016-05-31",116.5822,116.7901,115.1904,115.7779,2260900.0],["2016-06-01",115.7778,116.0309,114.124,115.4254,1643200.0],["2016-06-02",115.4616,117.3414,115.4254,117.0974,1492100.0],["2016-06-03",116.5551,117.739,116.4918,117.2148,1236900.0],["2016-06-06",117.26,118.6156,116.1032,117.1516,857600.0],["2016-06-07",116.7268,117.9378,116.284,116.4557,1189100.0],["2016-06-08",116.4195,118.7512,116.0761,118.5433,1243400.0],["2016-06-09",117.9197,119.0856,116.3472,116.8082,1043900.0],["2016-06-10",116.1846,116.7901,115.2808,115.7508,1105000.0],["2016-06-13",115.0639,116.5009,114.0789,114.3229,1312500.0],["2016-06-14",114.1421,115.2718,113.5999,115.1091,987200.0],["2016-06-15",115.2537,115.8863,113.9433,114.3771,1003500.0],["2016-06-16",114.1512,116.6003,112.5154,116.3021,1865200.0],["2016-06-17",116.5822,117.4859,115.6785,117.0341,1557200.0],["2016-06-20",115.5429,116.9256,114.7747,115.5338,2537100.0],["2016-06-21",115.5429,115.9044,114.5398,115.4887,1077100.0],["2016-06-22",115.7779,116.9075,115.073,115.5881,1612100.0],["2016-06-23",116.5822,117.4679,116.0671,117.26,1427900.0],["2016-06-24",114.5759,115.8863,114.0336,115.4164,3304500.0],["2016-06-27",114.5036,114.594,110.1386,110.3374,2083300.0],["2016-06-28",112.0997,113.3559,111.0513,113.157,1610900.0],["2016-06-29",113.7535,116.7539,113.4643,116.4286,1377300.0],["2016-06-30",115.8592,116.7539,114.5036,115.6694,1846900.0],["2016-07-01",115.9767,118.1637,115.317,115.9225,1848600.0],["2016-07-05",116.0399,116.4014,113.6541,114.5488,1168700.0],["2016-07-06",114.3952,116.8172,113.2745,115.9496,1584900.0],["2016-07-07",116.4195,116.8352,114.4855,114.7747,2082700.0],["2016-07-08",115.4977,117.3956,114.2325,117.1245,2226200.0],["2016-07-11",117.0341,117.3685,115.7327,116.0128,1383900.0],["2016-07-12",115.7869,116.7358,115.6784,116.5822,1328800.0],["2016-07-13",117.1606,117.7932,116.5189,117.6576,1122600.0],["2016-07-14",118.1095,118.3807,117.2329,117.495,1757700.0],["2016-07-15",117.9107,120.631,117.5221,118.9952,2496500.0],["2016-07-18",119.926,120.8298,118.7602,120.3147,1834800.0],["2016-07-19",120.2695,120.9654,116.7087,117.7571,3183000.0],["2016-07-20",118.4078,120.4231,118.3807,120.2966,1947400.0],["2016-07-21",119.2211,134.6479,119.1126,126.8125,5321100.0],["2016-07-22",128.0145,132.6145,126.2883,131.9457,3963900.0],["2016-07-25",131.9458,131.9458,126.3878,126.7131,3500200.0],["2016-07-26",126.2431,128.9092,124.9418,126.5323,2398700.0],["2016-07-27",126.0172,126.0172,123.9567,124.8333,2265000.0],["2016-07-28",124.4809,125.4208,122.8542,122.8994,1994600.0],["2016-07-29",116.3111,118.1637,115.0459,116.5461,5451000.0],["2016-08-01",116.3563,117.5854,113.8891,114.585,1905500.0],["2016-08-02",114.4042,115.4073,111.6387,112.181,1753100.0],["2016-08-03",112.2352,113.5366,111.8014,112.6058,1713500.0],["2016-08-04",112.678,116.4738,112.6057,115.9315,2286700.0],["2016-08-05",116.6455,118.8144,115.326,116.1303,1503600.0],["2016-08-08",115.805,116.6003,114.5307,116.0309,993600.0],["2016-08-09",116.3111,117.0702,114.7657,114.9283,1396800.0],["2016-08-10",114.7747,115.6062,113.88,115.317,888200.0],["2016-08-11",115.8502,116.8443,114.2958,114.4313,1140500.0],["2016-08-12",114.6482,120.7213,113.4643,120.4773,3709600.0],["2016-08-15",119.917,120.5496,117.992,119.8628,1822400.0],["2016-08-16",119.5013,119.9803,118.209,119.1398,1376100.0],["2016-08-17",118.7783,120.0435,118.6518,119.5645,1270200.0],["2016-08-18",119.3296,121.0196,119.3296,119.8537,1443900.0],["2016-08-19",119.4742,120.5044,119.1488,120.1972,1077200.0],["2016-08-22",120.1971,120.6309,119.9531,120.5135,660100.0],["2016-08-23",120.9021,121.5437,120.0164,120.1972,895300.0],["2016-08-24",120.1429,121.0467,118.4801,118.7241,800900.0],["2016-08-25",118.0462,118.9048,116.546,116.9527,838300.0],["2016-08-26",117.1244,117.9197,114.3229,115.3622,1683900.0],["2016-08-29",115.335,116.781,115.2718,116.1213,515700.0],["2016-08-30",116.1213,116.6183,115.6062,115.8773,744500.0],["2016-08-31",115.9044,116.3743,115.0368,115.9134,718700.0],["2016-09-01",116.2027,116.5732,114.9103,115.3531,701500.0],["2016-09-02",115.7146,116.1303,115.2266,115.8411,528100.0],["2016-09-06",115.317,115.7146,114.9284,115.2989,789900.0],["2016-09-07",114.8109,115.7688,114.368,114.5397,951500.0],["2016-09-08",114.3409,115.5881,114.0246,115.3802,1056100.0],["2016-09-09",114.829,116.6636,114.829,116.0852,1824500.0],["2016-09-12",115.6333,117.3142,114.847,116.5912,1224800.0],["2016-09-13",116.3743,116.3743,114.7295,115.2627,1219900.0],["2016-09-14",115.0549,115.5429,113.8529,114.0969,1125700.0],["2016-09-15",113.8891,116.4015,113.7987,116.2569,1213300.0],["2016-09-16",116.528,119.9983,115.6785,119.2844,2742000.0],["2016-09-19",119.4832,120.0978,118.941,119.194,1091500.0],["2016-09-20",119.5103,119.9802,118.4529,118.9048,1027600.0],["2016-09-21",118.8687,120.1429,118.1005,119.7995,1239900.0],["2016-09-22",119.8718,120.1701,118.3445,119.2934,738900.0],["2016-09-23",116.9979,118.8596,116.9166,118.3897,1164800.0],["2016-09-26",118.1366,118.1366,117.4588,117.7932,718300.0],["2016-09-27",117.5854,119.194,117.3504,119.0223,883200.0],["2016-09-28",119.2844,119.6188,118.1999,118.8416,459200.0],["2016-09-29",119.1127,120.7123,117.983,118.2089,1206800.0],["2016-09-30",118.6427,118.7783,117.1244,117.7751,1415900.0],["2016-10-03",117.3052,117.6848,115.5158,115.6875,704900.0],["2016-10-04",115.9586,116.1755,115.0549,115.7779,910300.0],["2016-10-05",115.9948,116.293,114.5398,114.8561,994500.0],["2016-10-06",114.8109,115.326,114.3771,114.6844,624300.0],["2016-10-07",115.1814,115.8231,114.6843,114.9826,670300.0],["2016-10-10",115.0187,115.6785,114.9012,115.4344,566000.0],["2016-10-11",115.082,115.082,112.9492,112.9672,1085500.0],["2016-10-12",113.0576,113.645,109.6324,110.2199,2546100.0],["2016-10-13",109.8674,110.6898,108.5299,109.4969,1194900.0],["2016-10-14",109.8584,110.482,109.0631,109.2619,570200.0],["2016-10-17",109.0179,109.2619,105.1047,107.2195,1943900.0],["2016-10-18",108.4486,112.669,107.9967,111.7472,1640800.0],["2016-10-19",111.7472,112.0454,110.7169,111.6568,1295700.0],["2016-10-20",112.0364,112.7955,111.4851,111.7291,854400.0],["2016-10-21",111.0694,112.3527,110.7712,112.2262,639700.0],["2016-10-24",112.4702,112.6961,111.4399,112.1177,796200.0],["2016-10-25",111.702,112.8678,111.6388,112.3346,947700.0],["2016-10-26",112.4069,112.7503,111.8105,111.8828,1117900.0],["2016-10-27",112.2081,112.7142,110.6175,111.214,738700.0],["2016-10-28",111.3044,111.7291,109.515,109.9126,1229500.0],["2016-10-31",110.0753,110.7079,107.3912,107.3912,1414600.0],["2016-11-01",108.0419,109.2077,103.957,104.8607,1728500.0],["2016-11-02",104.4631,106.7676,104.3366,106.5055,1828600.0],["2016-11-03",107.9967,111.458,105.9452,106.0175,2320900.0],["2016-11-04",106.4061,110.9791,105.8368,109.9398,1735400.0],["2016-11-07",110.7712,114.7024,110.5723,114.0969,1811900.0],["2016-11-08",113.4372,117.7028,113.3378,116.3743,1386100.0],["2016-11-09",115.1904,123.6042,112.4973,122.7276,2847500.0],["2016-11-10",122.9897,125.1768,120.2062,121.7968,2572400.0],["2016-11-11",121.6612,123.2879,119.194,120.8027,1187200.0],["2016-11-14",121.3088,125.4208,120.2875,123.0168,2048700.0],["2016-11-15",122.9807,125.3123,121.363,124.5351,1082900.0],["2016-11-16",124.6526,125.3665,123.4054,124.6164,1049100.0],["2016-11-17",124.0199,126.7041,123.1433,126.5233,1146300.0],["2016-11-18",126.1799,128.3308,123.5681,125.3485,1173000.0],["2016-11-21",124.8333,126.4781,122.9445,123.8844,1077600.0],["2016-11-22",124.1284,127.2192,123.5591,126.2793,1458400.0],["2016-11-23",126.2522,126.9752,123.6404,126.0986,843100.0],["2016-11-25",126.4149,127.8609,125.1948,125.3214,306600.0],["2016-11-28",125.4659,125.9268,123.0891,123.6042,1193500.0],["2016-11-29",123.6043,126.4782,123.6043,124.987,1391600.0],["2016-11-30",124.6797,124.761,121.5799,121.7697,2099700.0],["2016-12-01",121.2545,123.7398,121.2545,121.5527,1638300.0],["2016-12-02",122.0769,122.8632,119.8628,120.5948,1386000.0],["2016-12-05",120.7846,122.4113,118.9771,121.7335,1085700.0],["2016-12-06",122.4656,124.4809,121.2184,124.0381,1121800.0],["2016-12-07",123.7036,124.282,122.7366,123.6585,1694300.0],["2016-12-08",123.3693,125.231,122.095,123.9296,1118200.0],["2016-12-09",123.9657,124.6616,120.9834,121.8239,1417400.0],["2016-12-12",121.128,121.4624,118.4168,119.6368,1169500.0],["2016-12-13",120.1158,122.7457,118.8596,121.616,1296800.0],["2016-12-14",122.2125,122.7638,119.5736,120.4141,879700.0],["2016-12-15",120.3689,121.607,118.6246,121.0919,921400.0],["2016-12-16",121.8781,124.4447,121.869,123.5952,2759500.0],["2016-12-19",124.3453,125.6196,123.6675,124.7972,1214100.0],["2016-12-20",124.8062,126.2883,123.4054,123.9115,1108100.0],["2016-12-21",124.2007,124.2007,122.7909,123.8754,727900.0],["2016-12-22",123.7217,124.2639,122.4203,123.785,1097600.0],["2016-12-23",124.2007,125.2943,123.3151,125.2672,431900.0],["2016-12-27",124.9508,127.156,124.9508,125.9721,481100.0],["2016-12-28",126.1709,126.7945,123.8121,123.8121,828400.0],["2016-12-29",124.3001,125.3304,122.1763,122.4565,641700.0],["2016-12-30",122.5197,122.8089,120.2965,120.5496,1199600.0],["2017-01-03",121.0195,122.7547,120.7936,122.6553,1443000.0],["2017-01-04",122.9807,125.5202,120.8298,125.3665,1207800.0],["2017-01-05",125.6919,129.0267,125.0141,128.0687,1446700.0],["2017-01-06",127.427,129.3701,127.418,128.1591,983700.0],["2017-01-09",127.7072,128.882,126.5685,128.6471,986200.0],["2017-01-10",127.644,128.3308,126.7041,126.7312,1245100.0],["2017-01-11",127.0294,128.9092,126.4149,128.9092,1418600.0],["2017-01-12",127.915,131.7559,127.4541,130.7437,1726100.0],["2017-01-13",130.4184,132.6416,129.9395,132.2259,1488500.0],["2017-01-17",131.9006,131.9096,130.1564,130.8342,1079300.0],["2017-01-18",131.4035,131.4035,126.7221,128.3036,1974700.0],["2017-01-19",127.7253,132.2259,120.6671,130.2828,2538400.0],["2017-01-20",130.8432,131.6475,129.578,130.8342,1333700.0],["2017-01-23",130.4275,131.6746,128.5567,131.3222,1576400.0],["2017-01-24",131.2318,133.3375,130.1564,132.4247,1260800.0],["2017-01-25",132.8676,134.8648,132.5151,134.2684,1211600.0],["2017-01-26",134.0062,134.3858,132.5331,132.6687,1017500.0],["2017-01-27",133.3556,133.7532,131.4216,132.6778,1100900.0],["2017-01-30",132.6506,132.6597,130.4184,131.6746,687400.0],["2017-01-31",131.1505,132.4248,130.5902,132.1446,884400.0],["2017-02-01",132.8495,135.0365,131.3673,133.4279,1254500.0],["2017-02-02",135.2896,136.1843,130.1654,134.0153,1532100.0],["2017-02-03",134.7202,135.6601,133.8436,134.9281,1222600.0],["2017-02-06",134.3587,135.1631,131.9277,132.8766,1277500.0],["2017-02-07",132.9128,134.3226,131.8825,133.6629,772500.0],["2017-02-08",132.8495,134.3768,132.2169,133.6086,652900.0],["2017-02-09",133.5182,134.0334,131.3493,133.8797,2312700.0],["2017-02-10",133.3465,134.9461,131.4939,131.539,1918500.0],["2017-02-13",132.506,132.985,130.8793,131.8102,1067100.0],["2017-02-14",131.2408,133.8255,130.5901,132.5603,1939500.0],["2017-02-15",132.1355,133.4459,131.5662,132.4789,2249000.0],["2017-02-16",132.7049,132.7953,130.0208,131.3403,1569400.0],["2017-02-17",130.3009,130.3732,128.2675,129.7406,2018700.0],["2017-02-21",130.1473,133.0664,129.831,132.8224,1773400.0],["2017-02-22",132.1627,134.1328,131.8735,133.2924,1625800.0],["2017-02-23",133.4098,133.5273,132.9489,133.3104,1447400.0],["2017-02-24",133.2652,133.4008,132.4338,132.8856,919300.0],["2017-02-27",132.6326,135.5607,132.1717,135.3077,2660400.0],["2017-02-28",135.3076,135.4342,134.1237,134.5666,1427800.0],["2017-03-01",135.5607,138.2629,134.9371,137.5489,1519300.0],["2017-03-02",137.4586,137.7116,136.5548,136.9886,817700.0],["2017-03-03",136.365,137.9285,134.6569,137.3591,749100.0],["2017-03-06",136.356,138.3713,136.3289,138.2358,1843300.0],["2017-03-07",137.9014,139.3926,136.6,137.2236,1653100.0],["2017-03-08",137.1694,138.3265,136.2111,137.6214,832000.0],["2017-03-09",138.1275,138.3535,136.9162,137.5851,980000.0],["2017-03-10",138.453,138.6157,136.871,137.332,1270600.0],["2017-03-13",137.7027,139.14,136.7897,138.67,1138300.0],["2017-03-14",138.2812,139.4925,137.7027,138.7965,1299300.0],["2017-03-15",139.4654,139.9626,138.7513,139.2123,1452800.0],["2017-03-16",139.2033,139.4564,137.0428,137.2145,1342500.0],["2017-03-17",136.9796,137.7479,136.401,137.305,1563200.0],["2017-03-20",137.549,138.3264,136.2383,136.6179,1634600.0],["2017-03-21",137.2055,137.2326,134.9546,135.2439,1743000.0],["2017-03-22",135.6687,136.7987,134.0958,135.9309,1104200.0],["2017-03-23",135.5874,136.8258,134.7015,134.8551,869600.0],["2017-03-24",135.0269,135.967,131.0494,131.8178,2130900.0],["2017-03-27",130.3714,132.306,130.037,132.0167,2003600.0],["2017-03-28",131.9986,134.3851,131.5737,134.0597,921100.0],["2017-03-29",133.454,134.2585,132.5862,133.0924,822500.0],["2017-03-30",133.3817,134.6382,133.011,133.4269,804700.0],["2017-03-31",133.3455,133.4269,132.4235,132.4235,1440100.0],["2017-04-03",132.6133,136.5004,132.6133,135.045,1631000.0],["2017-04-04",134.7557,136.2292,134.4664,136.0845,1222700.0],["2017-04-05",136.5095,137.4044,135.0812,135.5151,1457600.0],["2017-04-06",135.5151,136.862,134.4665,136.6903,1502800.0],["2017-04-07",136.5908,137.6485,135.6326,137.4406,1480200.0],["2017-04-10",137.4134,138.4801,137.0157,137.6575,1491400.0],["2017-04-11",136.9253,137.2778,136.175,137.0157,829400.0],["2017-04-12",136.41,136.8529,135.4789,136.1298,791900.0],["2017-04-13",135.8224,136.5637,135.3885,135.9671,774900.0],["2017-04-17",136.2021,136.7083,135.8224,136.6541,823800.0],["2017-04-18",136.6541,136.8891,134.7829,135.4337,1044400.0],["2017-04-19",136.0574,137.7117,135.5512,137.3591,789500.0],["2017-04-20",137.1241,141.2101,136.5365,140.4598,1755900.0],["2017-04-21",140.3061,140.4417,139.1581,140.1886,971500.0],["2017-04-24",141.3909,142.2045,140.5683,140.9841,911100.0],["2017-04-25",140.5412,143.7955,140.5412,142.087,1168400.0],["2017-04-26",142.2135,143.3887,140.7491,141.8609,907700.0],["2017-04-27",142.1141,143.0362,140.9299,141.2101,727000.0],["2017-04-28",140.7672,142.2859,138.2089,141.3548,1579000.0],["2017-05-01",141.635,143.2531,141.4542,142.3943,942700.0],["2017-05-02",142.7288,143.5695,141.2282,143.1718,1051400.0],["2017-05-03",143.0271,143.8678,141.5988,141.9514,970300.0],["2017-05-04",142.6384,142.9729,140.4056,141.6802,1407100.0],["2017-05-05",143.7322,146.0554,143.0452,144.8622,1623100.0],["2017-05-08",145.2328,146.5617,144.7356,146.2181,1434800.0],["2017-05-09",146.3176,147.782,146.2453,147.0317,1280200.0],["2017-05-10",146.4441,147.6012,146.1549,147.2577,1447800.0],["2017-05-11",147.3843,148.5142,146.1729,148.0894,989200.0],["2017-05-12",147.8001,149.0476,146.0192,146.4712,1441400.0],["2017-05-15",146.1729,147.2848,145.6938,146.5345,1578500.0],["2017-05-16",146.4441,146.5978,145.0068,145.8475,1318400.0],["2017-05-17",145.8475,145.8475,143.0904,143.1989,1633500.0],["2017-05-18",143.6328,145.2418,143.1989,144.7266,1449700.0],["2017-05-19",145.0068,146.0374,144.0034,144.1661,1607600.0],["2017-05-22",144.4192,144.7628,143.5424,144.0486,1586600.0],["2017-05-23",144.0486,145.2871,144.0486,145.1063,786100.0],["2017-05-24",145.1605,146.5707,144.7175,146.3176,854300.0],["2017-05-25",146.9684,148.5052,146.1187,146.1277,1796900.0],["2017-05-26",146.3266,146.5617,144.5549,145.8295,1348300.0],["2017-05-30",145.947,146.6883,145.5854,145.9922,1084100.0],["2017-05-31",145.9198,146.7786,145.3232,145.7481,1130200.0],["2017-06-01",146.2543,148.9752,145.7209,148.2069,2236100.0],["2017-06-02",148.2521,149.3007,148.0532,148.6679,1377500.0],["2017-06-05",148.7855,149.6894,148.1527,148.9391,1590500.0],["2017-06-06",148.7041,151.0183,148.46,149.6081,2165100.0],["2017-06-07",149.9877,153.676,149.9697,152.3019,2572400.0],["2017-06-08",152.3019,153.224,149.7617,150.5211,3074800.0],["2017-06-09",150.6114,151.9403,149.7255,150.729,1746300.0],["2017-06-12",150.512,150.9188,147.7639,150.7832,1595300.0],["2017-06-13",150.8013,151.642,149.9515,150.5572,1383800.0],["2017-06-14",150.964,152.1934,150.4578,151.9674,1199400.0],["2017-06-15",151.5516,152.0487,150.5662,151.2171,1056800.0],["2017-06-16",151.7144,152.998,151.0725,152.8443,2008800.0],["2017-06-19",152.8443,154.1279,152.8443,153.911,1895600.0],["2017-06-20",153.676,154.1822,152.9257,153.2963,2130800.0],["2017-06-21",153.242,155.1404,153.242,153.8386,1356100.0],["2017-06-22",153.8567,156.5777,153.4861,154.2906,2192800.0],["2017-06-23",154.5799,154.7155,152.6816,153.3234,3666200.0],["2017-06-26",153.3596,153.5946,151.8138,152.103,1407000.0],["2017-06-27",152.4556,153.0974,150.8646,151.0092,1711200.0],["2017-06-28",151.7144,152.7991,151.2985,151.9855,1271900.0],["2017-06-29",152.32,152.6454,150.1143,150.6928,1112000.0],["2017-06-30",150.6838,151.9222,150.5662,151.3165,1751900.0],["2017-07-03",152.1121,152.2657,150.7922,151.416,854300.0],["2017-07-05",151.4612,153.0613,151.19,152.9166,2368300.0],["2017-07-06",152.6363,153.0793,150.8374,151.8137,1049200.0],["2017-07-07",152.32,154.0285,151.9674,153.3234,1529600.0],["2017-07-10",152.9708,154.2545,152.2838,153.2872,1759400.0],["2017-07-11",153.3596,154.8873,152.9347,154.7246,1101000.0],["2017-07-12",155.041,156.7856,154.4715,155.5381,1474200.0],["2017-07-13",155.7009,157.4726,155.4749,156.4331,1073300.0],["2017-07-14",156.3969,157.5359,156.0263,157.1111,945800.0],["2017-07-17",157.6535,157.6535,156.3517,157.4636,1019000.0],["2017-07-18",157.4998,157.7077,154.4082,155.5743,1392300.0],["2017-07-19",155.8906,158.1687,155.8906,157.572,1240500.0],["2017-07-20",157.5721,158.241,156.9122,157.7348,883300.0],["2017-07-21",157.5088,158.3495,157.2828,157.4998,726800.0],["2017-07-24",157.4184,158.1145,156.9574,157.771,940900.0],["2017-07-25",158.4489,158.919,156.8941,157.1201,1166100.0],["2017-07-26",156.8218,157.7167,155.954,156.9031,913000.0],["2017-07-27",156.6862,156.9122,154.7517,155.5472,860200.0],["2017-07-28",155.7189,157.4726,154.5076,157.2647,920300.0],["2017-07-31",157.1924,158.3585,156.6952,156.8941,986300.0],["2017-08-01",157.2918,157.8704,156.2703,156.3517,864300.0],["2017-08-02",156.5506,158.4942,156.5506,157.9608,924300.0],["2017-08-03",158.9642,160.2208,158.1597,159.145,1574000.0],["2017-08-04",160.8987,161.3597,154.1731,155.9811,2225500.0],["2017-08-07",156.0896,159.9857,155.9359,159.0818,1692100.0],["2017-08-08",158.8015,159.814,157.9066,158.7654,1108600.0],["2017-08-09",158.8286,161.2242,157.7439,160.9801,1508800.0],["2017-08-10",160.3473,161.423,158.3043,158.5213,1143700.0],["2017-08-11",159.0907,159.841,157.4907,157.6353,1174000.0],["2017-08-14",158.7473,160.1756,158.7473,159.4162,795800.0],["2017-08-15",159.8501,162.2637,159.6603,161.9564,1339100.0],["2017-08-16",162.2637,163.0954,162.2276,162.5891,942600.0],["2017-08-17",162.3631,163.6197,160.9077,160.9349,1065800.0],["2017-08-18",160.8174,161.1518,159.1089,160.0309,1034400.0],["2017-08-21",160.0309,161.2241,160.0038,160.8896,1081000.0],["2017-08-22",160.9077,163.0682,160.9077,162.553,1001700.0],["2017-08-23",162.2727,162.7699,161.6761,162.1643,856600.0],["2017-08-24",162.6072,162.6886,161.1066,162.5078,1242600.0],["2017-08-25",162.6705,163.7553,162.0829,162.0829,844000.0],["2017-08-28",162.7519,164.1259,162.562,163.1677,895700.0],["2017-08-29",162.5078,163.2671,162.4987,162.7971,960900.0],["2017-08-30",162.3993,162.8513,162.1914,162.4174,905400.0],["2017-08-31",162.7248,164.6864,162.5892,164.5779,1443500.0],["2017-09-01",165.1383,166.5395,164.7315,165.5813,1018700.0],["2017-09-05",164.7045,167.6966,164.6231,167.5158,1281400.0],["2017-09-06",167.5158,167.6786,164.0807,164.6141,1297900.0],["2017-09-07",164.7587,167.3983,164.3971,167.2175,1124100.0],["2017-09-08",166.9554,167.5611,166.4582,166.8379,1352800.0],["2017-09-11",167.2446,168.4288,166.9192,168.4288,1618600.0],["2017-09-12",168.5102,168.9803,167.1181,167.7328,1178300.0],["2017-09-13",167.6514,170.273,167.6514,169.604,1299500.0],["2017-09-14",169.0888,169.9023,167.2718,167.4435,1394600.0],["2017-09-15",167.9678,168.7724,167.2537,168.1848,2462000.0],["2017-09-18",168.1848,168.5644,167.0638,167.5068,923600.0],["2017-09-19",168.0853,168.0944,162.9236,164.0807,1931100.0],["2017-09-20",164.2344,164.7406,163.249,164.3609,1887400.0],["2017-09-21",164.2434,165.2921,162.7519,164.6412,943600.0],["2017-09-22",164.6412,166.6661,162.9688,165.1926,1628000.0],["2017-09-25",165.4819,166.6118,163.9451,164.0174,948600.0],["2017-09-26",164.7768,166.1327,164.2977,166.0062,1127200.0],["2017-09-27",166.3316,167.3622,164.5417,166.7203,1115400.0],["2017-09-28",166.3316,169.8662,166.2412,169.0435,1006600.0],["2017-09-29",169.0436,169.2424,167.335,168.9893,1116000.0],["2017-10-02",169.6854,170.8786,168.4379,170.8605,1358000.0],["2017-10-03",171.0323,174.0244,171.0323,173.5544,1458400.0],["2017-10-04",173.5724,174.4674,172.2979,172.4334,1054400.0],["2017-10-05",172.6775,173.5001,171.2854,172.3702,1056900.0],["2017-10-06",172.6685,174.2143,171.9815,172.6143,879600.0],["2017-10-09",172.09,172.5691,170.725,170.9329,781900.0],["2017-10-10",170.9329,171.2493,168.9441,170.0108,979800.0],["2017-10-11",169.8029,170.0108,168.4198,168.9983,1331200.0],["2017-10-12",169.6131,170.6345,168.6458,169.0074,1139300.0],["2017-10-13",166.3316,168.5283,165.5,168.2752,1974100.0],["2017-10-16",168.2751,169.0074,166.3497,167.2265,1218000.0],["2017-10-17",167.5881,170.6345,167.4887,169.2243,2279000.0],["2017-10-18",169.8119,172.2346,169.8119,171.1769,2458700.0],["2017-10-19",170.9148,170.9148,168.23,170.1464,2033400.0],["2017-10-20",170.8606,174.2233,170.499,173.0391,1708600.0],["2017-10-23",173.3193,175.6335,172.9216,174.8109,1252000.0],["2017-10-24",174.3228,175.8415,173.5634,175.272,1226000.0],["2017-10-25",174.829,177.0347,173.9973,176.9081,1599100.0],["2017-10-26",177.5228,182.802,177.0889,179.6652,1765100.0],["2017-10-27",179.611,183.0552,179.5297,182.549,1482300.0],["2017-10-30",182.1873,182.5037,178.7161,178.7342,1127500.0],["2017-10-31",179.5658,179.5658,177.6404,178.2822,1290700.0],["2017-11-01",179.168,179.5116,177.8573,178.8426,1679000.0],["2017-11-02",185.9931,185.9931,178.6257,179.3398,1958600.0],["2017-11-03",179.5749,183.5976,177.4325,182.5128,1238200.0],["2017-11-06",182.5127,185.4778,182.0969,185.3151,1322000.0],["2017-11-07",185.3332,186.6259,184.4292,185.7581,1128400.0],["2017-11-08",185.3151,185.3151,181.2291,181.2472,1636800.0],["2017-11-09",180.7952,180.7952,177.5137,178.5533,1774100.0],["2017-11-10",178.5895,179.4845,177.9929,178.9692,991100.0],["2017-11-13",178.8065,179.2314,177.089,178.6348,1277900.0],["2017-11-14",178.2912,178.689,176.5014,178.2099,1263100.0],["2017-11-15",177.7398,178.4539,177.2878,177.6313,1293500.0],["2017-11-16",177.8121,182.0066,177.4415,181.6721,1130100.0],["2017-11-17",180.7139,180.9851,178.7794,178.9601,980900.0],["2017-11-20",179.5839,180.6506,178.8788,180.2619,826000.0],["2017-11-21",180.7952,182.6845,180.5511,182.5941,1125100.0],["2017-11-22",182.8292,182.9377,180.7229,181.4461,791400.0],["2017-11-24",181.3286,182.106,180.8856,181.3376,409800.0],["2017-11-27",181.6269,182.7388,180.6777,180.7319,1477500.0],["2017-11-28",181.4913,182.1602,180.0449,181.2924,1912500.0],["2017-11-29",181.8438,187.3129,180.6867,186.0654,1529700.0],["2017-11-30",186.4722,192.0588,185.7761,191.3988,2069300.0],["2017-12-01",191.2994,191.2994,183.6066,188.3977,1442400.0],["2017-12-04",190.7751,191.6068,183.9682,184.5106,1842800.0],["2017-12-05",185.1524,185.5321,183.2631,184.5196,917300.0],["2017-12-06",184.5196,185.8394,183.1998,184.601,869800.0],["2017-12-07",184.0676,187.3129,183.9772,186.2191,980100.0],["2017-12-08",186.9061,191.2723,186.3637,189.8078,1250500.0],["2017-12-11",189.2474,190.4768,188.3072,189.0756,1082200.0],["2017-12-12",189.0576,189.8169,186.653,188.461,1044200.0],["2017-12-13",188.4248,189.2655,187.2496,187.9547,1038700.0],["2017-12-14",188.8044,188.94,183.941,184.0766,1033600.0],["2017-12-15",185.4778,185.5682,183.3987,184.5377,3639800.0],["2017-12-18",186.3366,186.9423,184.836,186.5265,1643800.0],["2017-12-19",186.6259,188.4519,185.8033,187.3581,923500.0],["2017-12-20",187.566,190.0791,186.0473,186.2462,1396200.0],["2017-12-21",186.9603,188.1084,184.836,184.8812,1585200.0],["2017-12-22",185.8123,185.8123,182.9738,183.8597,1091700.0],["2017-12-26",183.3354,184.7998,183.0823,184.2122,641200.0],["2017-12-27",184.7276,184.827,183.0371,183.2451,1107400.0],["2017-12-28",183.7241,185.7671,182.8201,185.5321,611500.0],["2017-12-29",186.2191,186.3638,183.5524,183.5885,736200.0],["2018-01-02",184.5377,185.297,182.9105,183.1094,1115900.0],["2018-01-03",183.0733,186.5084,181.9704,186.183,1362800.0],["2018-01-04",186.2824,188.0632,186.2824,187.1592,888600.0],["2018-01-05",187.9457,190.8113,187.6655,190.3322,755000.0],["2018-01-08",189.6271,190.278,187.7649,188.2259,1130900.0],["2018-01-09",188.0089,189.1208,187.0959,187.9095,1280200.0],["2018-01-10",185.9298,187.2858,185.3603,187.2044,1113600.0],["2018-01-11",188.1084,191.0644,187.5841,190.6396,1196600.0],["2018-01-12",192.5108,193.2069,191.5345,192.8995,1151300.0],["2018-01-16",194.4182,195.5662,193.3244,194.1289,1442400.0],["2018-01-17",194.9876,199.8962,194.4904,199.2001,1410600.0],["2018-01-18",199.2002,199.2906,197.2114,198.5674,1380300.0],["2018-01-19",199.4714,199.9866,197.5821,199.0103,1363900.0],["2018-01-22",199.3267,199.5979,197.6815,199.5527,882200.0],["2018-01-23",199.607,199.8782,197.7177,198.6849,821200.0],["2018-01-24",199.9234,201.2974,199.0646,199.7787,718600.0],["2018-01-25",200.529,201.5505,198.8747,200.5742,760500.0],["2018-01-26",200.6737,204.5427,200.1855,204.4975,977000.0],["2018-01-29",204.0816,205.3201,202.2918,202.4002,936100.0],["2018-01-30",191.2723,194.8611,187.2315,187.9276,4717400.0],["2018-01-31",193.7763,198.7572,188.3344,188.3434,2719900.0],["2018-02-01",187.4123,189.5095,179.7466,185.3241,2755300.0],["2018-02-02",184.5287,189.4734,183.697,184.827,2158300.0],["2018-02-05",183.8688,184.827,174.6392,177.55,2260100.0],["2018-02-06",174.4855,180.7952,173.1928,178.6166,3059200.0],["2018-02-07",177.4867,179.2856,175.7149,176.6731,1729000.0],["2018-02-08",176.5013,179.0867,170.9871,171.0956,1637100.0],["2018-02-09",173.5815,176.3567,169.1701,175.1634,2870300.0],["2018-02-12",176.3025,177.8845,174.359,174.9736,945400.0],["2018-02-13",173.5725,176.7997,172.7227,176.6731,842100.0],["2018-02-14",175.3352,177.1974,174.8922,176.7725,645400.0],["2018-02-15",177.5047,178.3635,172.4063,173.5092,1654500.0],["2018-02-16",173.5273,176.3658,172.9939,175.1996,1019400.0],["2018-02-20",174.0787,174.8471,172.3702,174.1058,919600.0],["2018-02-21",174.4131,176.5556,173.2109,173.247,684500.0],["2018-02-22",174.2866,176.1849,172.8131,173.473,1105000.0],["2018-02-23",174.6482,176.1669,173.6086,176.0855,1116800.0],["2018-02-26",176.5285,177.9296,175.4708,177.0709,973300.0],["2018-02-27",177.333,179.9726,176.8087,177.9477,1224900.0],["2018-02-28",177.8211,179.7376,177.0618,177.0799,2302400.0],["2018-03-01",176.6459,177.2968,173.2832,174.847,1735900.0],["2018-03-02",174.2775,175.0911,172.8221,174.5216,884600.0],["2018-03-05",173.4188,174.7115,171.4301,173.8708,951700.0],["2018-03-06",174.2956,175.6516,172.6233,175.4889,1067000.0],["2018-03-07",174.0154,175.7601,173.5905,175.5974,1276600.0],["2018-03-08",164.7135,165.039,154.6342,155.4839,17357000.0],["2018-03-09",156.5147,157.9524,155.5743,156.7498,6222900.0],["2018-03-12",156.9396,156.9667,151.0443,151.2794,8525200.0],["2018-03-13",151.4693,151.9033,147.4005,148.6392,7182900.0],["2018-03-14",148.9376,151.5597,147.9249,150.8906,4874000.0],["2018-03-15",151.6411,153.332,150.7912,150.9087,4285800.0],["2018-03-16",151.7225,152.9612,150.7912,152.5091,3912400.0],["2018-03-19",152.2469,152.8256,149.6157,150.4928,3804300.0],["2018-03-20",150.9358,151.2342,148.6121,149.1908,3868100.0],["2018-03-21",149.7423,153.3139,148.5669,151.0444,5671900.0],["2018-03-22",150.1764,151.4061,149.0281,149.4982,4238100.0],["2018-03-23",149.9322,150.8545,148.2866,148.2866,3333400.0],["2018-03-26",149.1998,152.6899,148.386,152.5181,3101200.0],["2018-03-27",152.916,153.8293,148.5398,149.679,4070200.0],["2018-03-28",150.321,153.3862,149.6429,152.1927,3036700.0],["2018-03-29",152.681,153.1602,151.0173,151.6683,2736100.0],["2018-04-02",152.6719,153.1692,148.1057,148.8743,2757000.0],["2018-04-03",149.4167,152.4458,149.4167,151.7676,1697600.0],["2018-04-04",149.6881,153.3591,149.6429,152.6176,2533900.0],["2018-04-05",153.4133,153.6936,151.7948,152.8347,1434700.0],["2018-04-06",152.1565,153.5941,150.755,151.7406,1625300.0],["2018-04-09",152.5453,153.6213,151.7135,151.8491,1475900.0],["2018-04-10",153.4675,154.435,151.5416,153.576,1759700.0],["2018-04-11",152.5001,153.6032,152.048,152.8075,1733900.0],["2018-04-12",153.4857,154.8058,152.5724,154.218,3035600.0],["2018-04-13",155.2217,155.9993,154.3989,155.2036,2611000.0],["2018-04-16",155.719,158.8655,155.2669,158.3049,2200000.0],["2018-04-17",159.8783,160.7734,157.5816,157.672,2260000.0],["2018-04-18",157.871,159.0012,157.1386,158.4225,1566200.0],["2018-04-19",157.8348,157.8891,155.0409,155.276,2026700.0],["2018-04-20",155.5924,156.0174,153.3771,153.6574,2986800.0],["2018-04-23",154.0734,157.2019,153.9378,155.8365,2376200.0],["2018-04-24",155.9179,156.8221,153.9287,154.8781,2020900.0],["2018-04-25",155.2307,155.8637,152.6809,155.2488,1380200.0],["2018-04-26",155.1946,156.4695,154.3446,155.6557,1249800.0],["2018-04-27",155.728,158.2145,155.6828,157.2832,1490600.0],["2018-04-30",157.3285,158.0066,155.3121,155.3573,1494700.0],["2018-05-01",155.5291,156.3971,154.435,154.6792,1949400.0],["2018-05-02",154.2813,156.9758,153.1782,155.8456,2184400.0],["2018-05-03",156.1801,157.3284,150.321,156.3158,3118500.0],["2018-05-04",156.1982,156.8402,153.8835,154.7696,1854700.0],["2018-05-07",155.068,156.1259,152.2198,156.0535,2504500.0],["2018-05-08",155.7461,155.7461,153.4947,154.3446,1814600.0],["2018-05-09",154.2271,154.417,152.6176,153.3319,2827300.0],["2018-05-10",151.9123,155.6195,151.6049,154.6701,1948700.0],["2018-05-11",154.1638,157.5726,153.4133,157.0843,2322900.0],["2018-05-14",157.7534,160.5835,157.1205,160.5293,2797800.0],["2018-05-15",160.2038,160.4298,158.3592,159.1911,1374400.0],["2018-05-16",159.2815,160.3575,158.1241,160.1766,1489400.0],["2018-05-17",160.6287,162.7445,159.7607,161.768,1592700.0],["2018-05-18",161.7228,162.3738,160.9271,161.0085,1064600.0],["2018-05-21",161.8494,162.1116,159.9054,160.4479,1357100.0],["2018-05-22",160.6378,161.2617,160.0862,160.258,1262400.0],["2018-05-23",159.7697,160.3846,158.3683,160.1224,1103600.0],["2018-05-24",160.3575,160.3846,158.0337,159.0012,1433100.0],["2018-05-25",159.1187,160.0229,158.2688,159.0464,1292200.0],["2018-05-29",158.0608,158.2326,155.2578,156.0445,1448500.0],["2018-05-30",156.0626,157.3013,154.9233,156.7136,1390300.0],["2018-05-31",157.0482,157.0482,152.907,153.1421,2019500.0],["2018-06-01",153.9016,154.6973,153.1692,154.4532,1162000.0],["2018-06-04",154.8329,155.1946,154.1276,154.6159,1011400.0],["2018-06-05",154.8329,156.1259,153.7207,154.4622,1308700.0],["2018-06-06",157.3284,158.965,155.9722,158.1693,2680500.0],["2018-06-07",158.4406,160.8457,158.2778,160.1405,1460800.0],["2018-06-08",160.0862,160.9813,159.2182,160.7734,1667200.0],["2018-06-11",161.3159,164.6524,160.9361,163.6125,1912900.0],["2018-06-12",163.278,164.2184,161.4154,161.6866,1500300.0],["2018-06-13",162.3015,162.3015,157.8981,159.2996,3729600.0],["2018-06-14",159.9777,160.4479,157.8258,158.531,2237100.0],["2018-06-15",158.8294,160.041,158.0518,158.2778,3593500.0],["2018-06-18",157.8167,158.54,156.5508,157.2651,1585500.0],["2018-06-19",156.5147,157.6901,156.3519,156.7498,2344200.0],["2018-06-20",157.1385,159.173,157.1385,158.8836,1420500.0],["2018-06-21",158.4858,159.2182,156.0987,158.2326,1976600.0],["2018-06-22",158.6395,159.1911,157.2561,157.4008,1867400.0],["2018-06-25",157.3827,159.1278,155.8365,157.1928,1813900.0],["2018-06-26",157.0481,157.5364,156.2434,156.379,1506000.0],["2018-06-27",155.6285,158.2145,155.52,156.2524,1823500.0],["2018-06-28",153.6936,153.7117,148.2594,153.4947,4021700.0],["2018-06-29",154.0734,154.6702,153.6213,153.6665,1905900.0],["2018-07-02",153.2325,153.2325,150.8907,152.8347,1396900.0],["2018-07-03",153.0697,154.0462,152.6809,153.9377,941500.0],["2018-07-05",154.7696,155.7913,153.9377,155.502,1234200.0],["2018-07-06",155.5201,155.9903,154.7606,155.6105,783900.0],["2018-07-09",155.9993,157.3736,155.7913,156.6232,1151500.0],["2018-07-10",157.0391,157.4279,156.0535,156.8311,968200.0],["2018-07-11",156.4966,156.8312,155.2488,155.3302,1474900.0],["2018-07-12",155.5924,157.1928,154.7063,156.3881,2201700.0],["2018-07-13",155.9179,157.0933,155.9088,156.5056,700400.0],["2018-07-16",156.5056,156.6955,155.7642,155.8365,1451600.0],["2018-07-17",155.5382,155.5382,151.7496,154.3537,2265200.0],["2018-07-18",154.444,162.2833,154.3627,160.7191,5413500.0],["2018-07-19",160.8819,161.5871,157.5545,159.0464,3488700.0],["2018-07-20",157.7715,162.2743,157.5997,161.0266,3196800.0],["2018-07-23",161.1532,162.0393,160.0411,160.4208,1676900.0],["2018-07-24",160.466,161.8132,158.956,159.5256,1511500.0],["2018-07-25",159.9687,160.5383,156.9125,160.4931,2717600.0],["2018-07-26",161.0175,161.9579,159.7517,160.8909,2011700.0],["2018-07-27",160.9,161.0175,159.4081,160.2671,1277900.0],["2018-07-30",160.2038,161.0718,158.8656,159.8602,1738500.0],["2018-07-31",160.5926,164.2545,160.041,162.2291,2848900.0],["2018-08-01",162.6541,170.5295,161.4605,165.4028,6259600.0],["2018-08-02",167.4825,171.0721,166.5964,170.8008,5071800.0],["2018-08-03",171.4428,174.8426,170.8099,171.1173,2852300.0],["2018-08-06",170.7195,170.9546,168.5765,169.8605,2211900.0],["2018-08-07",170.8099,172.1119,169.0829,170.2312,3638900.0],["2018-08-08",170.5928,172.0667,168.2058,171.3072,5734000.0],["2018-08-09",171.8226,172.0667,167.2022,167.6543,2981800.0],["2018-08-10",165.5566,168.3686,164.6885,165.7193,4442000.0],["2018-08-13",165.8278,166.2076,162.8711,164.3449,2085300.0],["2018-08-14",163.9018,167.7808,163.9018,167.5457,4180600.0],["2018-08-15",167.2745,168.5494,165.5746,167.7085,2922200.0],["2018-08-16",168.0521,170.5386,167.7899,170.1588,2625000.0],["2018-08-17",171.0088,171.2348,169.4265,170.2945,1805700.0],["2018-08-20",170.8642,171.1625,169.5079,169.8876,2449200.0],["2018-08-21",169.3903,169.5802,167.9526,168.2239,2626400.0],["2018-08-22",167.6362,169.1642,166.1714,168.5042,2227300.0],["2018-08-23",168.5765,169.1462,167.3288,167.9979,1494200.0],["2018-08-24",168.0521,168.9653,167.2202,167.9255,2266800.0],["2018-08-27",168.1787,169.978,168.043,169.0828,1665000.0],["2018-08-28",169.7339,170.3307,168.2691,169.9509,1821800.0],["2018-08-29",170.2674,172.6544,169.978,172.2114,2502500.0],["2018-08-30",172.1842,172.9166,171.4247,171.6146,2245400.0],["2018-08-31",171.0902,171.4066,169.77,170.2945,1809200.0],["2018-09-04",169.5259,170.5024,167.7989,168.242,2098100.0],["2018-09-05",168.3053,168.9473,164.363,167.2112,3997300.0],["2018-09-06",166.8043,167.8351,164.4806,167.4372,2712400.0],["2018-09-07",167.7809,171.0269,167.5548,170.5205,2255000.0],["2018-09-10",170.5296,171.5332,168.4138,168.5042,1828300.0],["2018-09-11",168.1787,168.1787,165.4662,167.157,1603600.0],["2018-09-12",167.3378,169.3993,166.2075,168.9834,1982500.0],["2018-09-13",169.6525,174.8787,168.9744,174.6979,2989200.0],["2018-09-14",175.0234,176.9312,174.3814,176.4158,2357700.0],["2018-09-17",177.6726,182.3653,176.1536,178.8842,6532300.0],["2018-09-18",179.1103,182.2388,177.2205,180.9006,4442100.0],["2018-09-19",181.217,182.3925,178.9475,180.1049,2835800.0],["2018-09-20",181.0272,182.3201,180.9819,182.0398,2499900.0],["2018-09-21",182.7722,183.6041,178.4954,182.8536,3695700.0],["2018-09-24",181.6692,184.1466,181.3527,183.7669,2839400.0],["2018-09-25",183.5951,183.8121,180.6565,182.1936,3064000.0],["2018-09-26",182.7361,184.454,181.5787,183.0345,2256500.0],["2018-09-27",183.8754,186.8321,183.5137,186.5789,2573900.0],["2018-09-28",185.3853,188.7308,184.6529,188.2968,3330600.0],["2018-10-01",189.1739,191.6695,188.5681,190.7201,2407300.0],["2018-10-02",190.7834,191.344,189.7436,190.4126,2269600.0],["2018-10-03",192.6007,193.1161,190.2227,191.9859,2100400.0],["2018-10-04",192.0492,192.9715,190.7562,192.2481,2321600.0],["2018-10-05",192.5917,195.3042,192.4199,195.0511,2401500.0],["2018-10-08",194.2102,194.816,189.8973,192.5013,2701200.0],["2018-10-09",191.6875,194.6532,191.2535,193.532,1764000.0],["2018-10-10",193.3332,194.7256,189.617,189.852,2564400.0],["2018-10-11",189.5084,190.5753,183.3057,186.2624,3605400.0],["2018-10-12",187.8538,189.7345,186.2534,187.248,2621600.0],["2018-10-15",186.0906,187.2299,184.3003,184.3817,1791200.0],["2018-10-16",187.022,192.1126,186.6151,191.6514,2788200.0],["2018-10-17",190.9551,191.8774,189.1648,190.9641,1456700.0],["2018-10-18",191.0998,192.664,189.0383,192.3566,1875100.0],["2018-10-19",193.2246,194.3187,188.975,189.8792,2055300.0],["2018-10-22",189.6803,191.1902,187.5283,188.7942,1396000.0],["2018-10-23",186.4161,190.8557,185.3763,190.1866,1844000.0],["2018-10-24",189.6712,190.7201,182.275,182.5733,2877700.0],["2018-10-25",183.1972,191.6152,181.9495,190.2137,3653800.0],["2018-10-26",188.2064,188.4053,184.5264,186.8863,2859000.0],["2018-10-29",188.4596,193.4959,184.4993,187.0491,1988100.0],["2018-10-30",187.9804,190.4669,186.5066,190.1143,1994000.0],["2018-10-31",191.6875,193.9028,189.2281,193.3241,2817300.0],["2018-11-01",198.0259,201.3804,191.8141,195.5575,4115300.0],["2018-11-02",195.9915,197.1127,191.7509,192.7093,2281300.0],["2018-11-05",193.4959,195.8287,192.8991,194.8522,1355300.0],["2018-11-06",194.4453,195.2681,193.0257,193.7129,2136800.0],["2018-11-07",197.1126,200.9554,197.1126,199.1832,3238600.0],["2018-11-08",199.4636,199.997,198.3062,199.3641,3756800.0],["2018-11-09",199.5268,199.8162,196.0005,196.7962,1794800.0],["2018-11-12",196.2808,198.1615,195.7112,196.5882,1983700.0],["2018-11-13",196.5972,197.4472,191.9226,192.6369,2883400.0],["2018-11-14",193.0981,194.0927,190.711,192.004,2754400.0],["2018-11-15",191.2987,192.9895,188.6223,192.4109,2405100.0],["2018-11-16",192.7816,194.4996,192.0402,193.2428,1797000.0],["2018-11-19",195.1596,195.1596,189.3999,190.9551,1397500.0],["2018-11-20",190.9913,191.5338,187.3836,187.8718,1800500.0],["2018-11-21",187.3836,191.6514,187.3836,189.617,1839000.0],["2018-11-23",188.8303,192.7364,187.3384,190.928,535400.0],["2018-11-26",192.7002,197.4563,191.2626,195.5575,2187800.0],["2018-11-27",195.1686,196.4254,193.6948,196.0276,2278500.0],["2018-11-28",195.8287,201.1996,194.8251,200.4763,2605500.0],["2018-11-29",199.3731,202.3841,197.9536,201.1996,1890000.0],["2018-11-30",201.8053,202.5016,198.8577,201.9771,2440900.0],["2018-12-03",203.2792,204.8977,199.6353,203.2973,2704100.0],["2018-12-04",203.8488,204.5179,196.4706,196.9679,2547900.0],["2018-12-06",195.3404,196.0095,186.814,193.7581,2854700.0],["2018-12-07",192.9444,194.4996,184.6982,186.3619,2556400.0],["2018-12-10",186.832,187.5916,180.4123,186.3347,2017900.0],["2018-12-11",187.8266,189.9876,184.5083,186.2081,1332300.0],["2018-12-12",188.55,190.9642,187.5373,187.7905,2026600.0],["2018-12-13",189.8972,193.2337,187.4831,191.6423,3082200.0],["2018-12-14",190.6386,191.3077,183.2424,185.6927,3632200.0],["2018-12-17",181.7415,183.4323,178.6221,179.6257,3935100.0],["2018-12-18",182.2117,182.9983,172.0848,173.6581,3720100.0],["2018-12-19",173.64,181.859,172.4283,174.7792,4751800.0],["2018-12-20",176.1445,176.1445,161.2164,162.5727,8708800.0],["2018-12-21",161.4335,169.318,160.1405,163.929,7237700.0],["2018-12-24",163.2056,164.0465,159.607,160.9542,2589000.0],["2018-12-26",162.5185,169.8966,160.2128,169.6525,5037100.0],["2018-12-27",167.9526,174.3181,165.8188,174.3181,4623600.0],["2018-12-28",174.4537,175.6021,170.6562,172.3831,2820300.0],["2018-12-31",172.7629,173.5405,169.9961,171.7231,2871000.0],["2019-01-02",169.7068,170.846,166.6416,169.2366,3478200.0],["2019-01-03",168.1787,170.6652,166.8315,167.7899,3614700.0],["2019-01-04",168.9834,172.8171,167.5457,170.6109,2936200.0],["2019-01-07",170.5295,171.5151,168.4318,168.6307,2340700.0],["2019-01-08",169.5531,172.0396,167.2835,171.7321,3097300.0],["2019-01-09",172.7629,172.7629,169.1643,172.1119,4118500.0],["2019-01-10",171.913,173.5586,170.1769,173.4049,2646300.0],["2019-01-11",171.6689,176.1627,171.3886,176.009,3923700.0],["2019-01-14",175.1228,175.9456,173.3144,173.649,2489900.0],["2019-01-15",173.9112,178.4231,173.4682,177.7178,2946000.0],["2019-01-16",177.5732,179.3816,177.0669,177.8806,2911000.0],["2019-01-17",176.6871,177.8716,174.5894,175.8643,2536700.0],["2019-01-18",177.6274,179.0108,175.9727,176.1626,2521400.0],["2019-01-22",175.0866,176.7051,174.0559,174.5803,3701000.0],["2019-01-23",175.8643,178.7667,175.367,178.0524,2241600.0],["2019-01-24",177.5732,178.5135,174.5441,174.5713,1923200.0],["2019-01-25",176.2621,178.0072,175.8914,177.4737,1988700.0],["2019-01-28",176.8227,177.0759,174.6074,176.3887,1510100.0],["2019-01-29",175.8733,179.4629,175.6744,179.3815,1575300.0],["2019-01-30",180.1591,181.0904,176.5605,180.6564,2719500.0],["2019-01-31",180.3671,182.6909,179.8065,180.6655,2894900.0],["2019-02-01",176.3164,180.2767,170.5386,175.4664,5566700.0],["2019-02-04",173.9022,174.8516,171.3704,173.6671,3346300.0],["2019-02-05",174.2638,174.7702,168.1877,168.5856,4061100.0],["2019-02-06",168.0883,169.9871,167.4734,169.5169,2268200.0],["2019-02-07",168.0701,168.911,166.0086,168.1425,2349200.0],["2019-02-08",167.5729,167.817,163.2057,163.9923,3036100.0],["2019-02-11",164.2093,165.4933,163.5493,165.3667,3930300.0],["2019-02-12",165.9725,168.468,164.7609,167.383,2836900.0],["2019-02-13",167.7085,171.2077,167.5005,170.7104,2392100.0],["2019-02-14",170.394,173.8932,169.3451,173.8027,2363100.0],["2019-02-15",175.2765,179.1464,174.517,178.9113,2842700.0],["2019-02-19",178.7938,180.0507,177.2567,179.2821,3208200.0],["2019-02-20",178.7938,178.9385,175.1138,175.5207,3195800.0],["2019-02-21",175.4122,176.3073,172.3651,173.4863,1601100.0],["2019-02-22",173.6219,175.7558,171.922,175.2042,1734100.0],["2019-02-25",175.9185,176.8046,172.8533,173.2602,1886400.0],["2019-02-26",173.2602,173.2602,170.0323,170.1227,1948200.0],["2019-02-27",169.0376,169.4265,162.3015,163.4046,4645600.0],["2019-02-28",162.8259,163.6306,156.6413,157.7263,5918900.0],["2019-03-01",159.1369,163.061,158.5672,161.1713,3150400.0],["2019-03-04",161.8313,162.7445,154.5526,155.2307,3045900.0],["2019-03-05",155.4387,156.0987,152.1113,153.8111,3938100.0],["2019-03-06",153.5489,153.6303,148.7658,149.1094,2440600.0],["2019-03-07",149.2903,150.0679,146.858,148.1148,3355900.0],["2019-03-08",147.3732,149.9146,147.0114,147.545,2011700.0],["2019-03-11",147.6988,149.2001,146.9119,147.9882,2090800.0],["2019-03-12",148.7479,150.9004,148.368,148.5941,1997800.0],["2019-03-13",149.6613,153.3875,149.182,151.9404,2659900.0],["2019-03-14",152.7001,154.726,152.2208,153.3513,3755200.0],["2019-03-15",153.297,154.2919,150.3396,150.5386,3753100.0],["2019-03-18",150.629,151.9133,150.5386,151.1355,1696400.0],["2019-03-19",151.8319,156.8333,151.4521,156.2635,3452200.0],["2019-03-20",155.7389,156.8423,151.6419,151.8228,2314700.0],["2019-03-21",151.036,153.487,151.036,152.7273,1625000.0],["2019-03-22",152.1756,152.5102,149.4352,150.213,1595600.0],["2019-03-25",149.5709,149.5709,146.9209,148.1148,1654400.0],["2019-03-26",148.6755,148.8383,144.6238,145.3744,2614000.0],["2019-03-27",145.1122,146.306,143.4209,144.5153,1949800.0],["2019-03-28",144.5152,145.6457,143.6108,144.4248,1682700.0],["2019-03-29",144.7775,146.3241,143.5385,145.4468,3332000.0],["2019-04-01",147.0747,147.4997,145.1031,146.3964,1894500.0],["2019-04-02",146.921,146.9572,143.3757,143.4571,2712800.0],["2019-04-03",144.0269,145.8176,142.8964,143.8008,2286400.0],["2019-04-04",143.8007,146.2065,143.2219,146.0437,1703700.0],["2019-04-05",147.1019,151.443,146.8577,150.2492,3692900.0],["2019-04-08",150.2854,151.5154,148.9107,151.3978,2385400.0],["2019-04-09",150.5477,154.5542,149.39,152.9624,2742600.0],["2019-04-10",152.3384,153.4689,150.9365,152.1213,2082300.0],["2019-04-11",152.2118,152.2841,146.8396,148.3318,3368000.0],["2019-04-12",149.1729,149.2272,144.461,145.2478,3592700.0],["2019-04-15",146.2337,149.6885,144.8499,148.16,2669700.0],["2019-04-16",150.7647,151.2712,136.1223,136.6017,6383100.0],["2019-04-17",136.665,137.2528,128.3806,131.5822,8670300.0],["2019-04-18",131.9983,134.8019,130.4517,134.7567,5347700.0],["2019-04-22",135.2179,137.2167,133.6171,133.8432,2654200.0],["2019-04-23",134.5487,140.8976,134.4854,139.1159,4360000.0],["2019-04-24",138.718,139.6767,137.0449,139.4777,1821200.0],["2019-04-25",138.5914,142.6431,137.5875,141.8201,2290900.0],["2019-04-26",142.0914,145.7543,142.0191,145.5553,2343900.0],["2019-04-29",145.5553,145.9532,143.1767,145.3111,1795300.0],["2019-04-30",145.7452,145.7633,141.2232,143.6561,3430200.0],["2019-05-01",143.7284,147.2647,143.1586,146.514,3204400.0],["2019-05-02",148.1238,148.3138,137.9221,143.0953,4885300.0],["2019-05-03",143.0501,143.5656,135.4893,138.2206,5762400.0],["2019-05-06",136.7102,144.1173,135.8872,143.6199,3249500.0],["2019-05-07",142.5346,143.7103,138.5643,140.3279,2350500.0],["2019-05-08",140.1741,142.7154,138.7632,141.5488,1800900.0],["2019-05-09",140.0384,142.3266,139.2878,140.9609,1682200.0],["2019-05-10",141.2141,143.5023,138.7632,143.2943,2195600.0],["2019-05-13",140.5992,142.5889,139.4325,142.2814,2341000.0],["2019-05-14",142.2814,143.5295,140.4092,140.4454,2778500.0],["2019-05-15",140.3188,141.0785,136.7645,140.4273,2094100.0],["2019-05-16",140.1921,142.9325,138.727,139.0888,2208700.0],["2019-05-17",138.718,141.992,138.4919,140.0565,1558400.0],["2019-05-20",139.2787,140.9338,138.1935,138.9803,2028800.0],["2019-05-21",139.4506,141.2955,138.32,139.8756,2979600.0],["2019-05-22",140.156,140.156,136.457,138.2206,2531000.0],["2019-05-23",136.8821,137.8317,134.7657,135.6701,2370600.0],["2019-05-24",135.9686,136.4118,134.5306,135.1908,2269700.0],["2019-05-28",134.9557,135.8691,132.2786,132.4867,4552300.0],["2019-05-29",131.9801,134.7205,130.6235,134.2231,2054400.0],["2019-05-30",134.0422,135.3626,132.9479,133.8432,1291500.0],["2019-05-31",132.8484,134.1959,131.1481,133.8703,2375600.0],["2019-06-03",133.4996,136.7916,133.4001,136.0319,2479200.0],["2019-06-04",137.3705,139.9932,136.9544,139.324,2251100.0],["2019-06-05",140.5268,140.5268,137.5965,139.1069,2194000.0],["2019-06-06",139.0074,139.8756,138.4828,139.0255,1300600.0],["2019-06-07",139.6767,142.8963,139.2154,142.417,1862400.0],["2019-06-10",142.7788,143.3305,141.386,141.585,1465300.0],["2019-06-11",141.9015,143.24,141.1418,141.4131,1263300.0],["2019-06-12",140.9067,141.4764,139.8214,141.1508,1242000.0],["2019-06-13",141.5488,143.0773,140.6535,142.9959,952000.0],["2019-06-14",143.2039,144.6238,141.7116,143.2672,1473600.0],["2019-06-17",143.3124,144.4067,142.9235,143.9003,979000.0],["2019-06-18",144.7052,145.6729,143.5295,144.5605,1561800.0],["2019-06-19",144.7052,146.2427,142.8692,144.8861,2386500.0],["2019-06-20",145.2659,145.4468,143.5837,144.4791,1546400.0],["2019-06-21",144.9584,147.0657,143.4571,145.7452,3055000.0],["2019-06-24",145.6096,145.6096,143.8098,145.1212,1404400.0],["2019-06-25",144.3072,145.4468,143.6561,144.7775,1245800.0],["2019-06-26",144.9313,145.284,141.4222,141.9106,1530400.0],["2019-06-27",142.2451,143.5384,141.4131,142.7968,1362300.0],["2019-06-28",142.9416,143.9274,141.5488,142.4893,3249500.0],["2019-07-01",143.7284,144.5604,142.8149,143.5746,1715000.0],["2019-07-02",143.7284,146.3692,142.2813,146.3421,1738000.0],["2019-07-03",146.8034,150.0774,146.514,149.0735,1159500.0],["2019-07-05",148.3409,149.4081,147.2737,147.8163,862800.0],["2019-07-08",147.6445,147.8254,144.8499,146.2698,1202300.0],["2019-07-09",144.877,145.899,144.2078,144.461,1007100.0],["2019-07-10",144.6418,145.8718,144.072,145.1664,948600.0],["2019-07-11",162.3682,168.0117,156.4625,158.5788,10064800.0],["2019-07-12",158.1808,162.522,157.593,162.0788,3821800.0],["2019-07-15",161.9341,162.6305,159.5013,160.1072,1806300.0],["2019-07-16",160.5684,164.7106,159.7726,162.7571,3057700.0],["2019-07-17",161.3553,164.4665,161.0388,161.4186,1529700.0],["2019-07-18",160.7946,162.1783,157.6382,160.0258,1719600.0],["2019-07-19",160.6227,160.6227,156.8966,157.0865,1120800.0],["2019-07-22",157.1679,157.1679,154.1653,154.3009,1687000.0],["2019-07-23",154.1834,156.4263,152.5374,155.6485,1642800.0],["2019-07-24",154.5632,155.142,149.6884,154.9068,1817100.0],["2019-07-25",154.4004,154.5542,150.2221,150.629,2040700.0],["2019-07-26",151.4158,151.6058,150.0773,151.3073,1801700.0],["2019-07-29",150.837,156.0012,150.837,155.7751,1563400.0],["2019-07-30",154.2648,155.956,153.0076,155.7842,878900.0],["2019-07-31",156.9508,157.0594,153.089,153.6769,2017300.0],["2019-08-01",153.7854,156.4715,149.2724,151.5425,3175900.0],["2019-08-02",151.8228,152.9805,146.8215,148.8474,1905900.0],["2019-08-05",146.8396,147.6716,142.1095,143.8008,2570500.0],["2019-08-06",147.4184,148.7117,144.3344,148.0696,3088100.0],["2019-08-07",146.1251,150.8823,145.0488,150.5657,1806300.0],["2019-08-08",150.6923,151.9314,149.1187,150.6743,1590900.0],["2019-08-09",150.5928,154.5089,150.421,153.6588,1664900.0],["2019-08-12",152.2841,153.4327,149.2634,149.7789,1313800.0],["2019-08-13",149.7789,153.8307,149.7789,153.2699,1321900.0],["2019-08-14",150.6743,150.9094,144.7413,144.868,2839100.0],["2019-08-15",145.6277,145.7995,142.1095,144.4339,1743200.0],["2019-08-16",145.0036,147.5721,142.1095,145.8266,1453000.0],["2019-08-19",147.4636,149.0282,147.1742,147.4003,1265400.0],["2019-08-20",147.0204,148.3499,145.3382,145.7452,1250500.0],["2019-08-21",147.1019,148.368,146.1251,146.8215,1263600.0],["2019-08-22",146.8757,146.8757,140.5539,140.8886,2060100.0],["2019-08-23",140.1831,142.0643,137.7322,138.6456,2201800.0],["2019-08-26",139.4867,139.74,137.6508,138.2929,1529200.0],["2019-08-27",138.5462,138.8627,132.2515,132.2877,2794300.0],["2019-08-28",132.2967,135.1004,131.6003,133.3549,2343300.0],["2019-08-29",134.8381,138.2206,134.6844,137.9221,2045200.0],["2019-08-30",138.6456,140.5178,137.9583,139.2516,1553500.0],["2019-09-03",138.2115,140.4816,137.5784,140.1741,2994000.0],["2019-09-04",141.4855,142.5165,137.9583,138.3201,1915700.0],["2019-09-05",140.0836,140.0836,136.5112,136.5655,2092900.0],["2019-09-06",136.4389,139.9299,135.6611,139.0978,2031300.0],["2019-09-09",140.3369,147.0476,139.8666,146.6587,2945400.0],["2019-09-10",146.8667,150.9999,144.9494,149.2182,2936500.0],["2019-09-11",148.7027,149.6432,144.877,146.4145,2194500.0],["2019-09-12",149.3448,149.4804,143.5746,143.7827,3362700.0],["2019-09-13",144.7956,147.4094,144.2982,145.4739,2194900.0],["2019-09-16",144.6871,149.788,144.6871,149.6794,1558600.0],["2019-09-17",148.4042,149.9146,145.4197,146.0618,1620000.0],["2019-09-18",145.1845,146.4778,144.1444,145.1031,1563100.0],["2019-09-19",145.6277,150.7647,145.2388,148.965,2006900.0],["2019-09-20",149.7156,150.7828,145.899,145.9533,2695700.0],["2019-09-23",145.2207,145.9713,144.4248,144.8408,2112500.0],["2019-09-24",145.4196,146.1612,141.7477,142.8149,1842600.0],["2019-09-25",142.408,143.3124,140.1017,140.3821,1689600.0],["2019-09-26",141.0061,141.3589,135.1727,135.4712,3523500.0],["2019-09-27",136.2128,137.5061,133.9699,135.1908,2463900.0],["2019-09-30",136.1404,138.2748,134.0603,137.28,1993700.0],["2019-10-01",138.3382,138.4648,133.7799,136.05,2231800.0],["2019-10-02",134.9466,137.5151,134.2231,134.9738,2563800.0],["2019-10-03",134.7748,135.6972,133.6804,134.4039,2010100.0],["2019-10-04",134.1869,136.8006,133.8523,136.3303,2097400.0],["2019-10-07",136.1947,137.3343,134.8924,134.9376,2216600.0],["2019-10-08",133.8342,134.5577,132.4957,133.1197,1854900.0],["2019-10-09",134.205,135.652,133.3006,135.2903,1796900.0],["2019-10-10",134.8471,137.8859,134.3497,136.4117,2215600.0],["2019-10-11",137.9583,141.0785,137.2257,137.8317,1946100.0],["2019-10-14",137.6599,138.1935,136.3756,137.0901,1304300.0],["2019-10-15",140.4545,145.9171,140.2736,144.8499,2792200.0],["2019-10-16",144.47,146.2246,142.7245,146.0347,1822100.0],["2019-10-17",146.2698,149.4895,146.0346,149.0192,1796000.0],["2019-10-18",149.9869,151.3797,148.169,150.9275,2030300.0],["2019-10-21",150.9908,151.9947,149.9959,150.8008,1891200.0],["2019-10-22",150.204,155.7661,150.204,154.0929,2379000.0],["2019-10-23",153.9301,156.9418,152.8448,156.3811,2088700.0],["2019-10-24",156.3449,157.0684,151.9404,153.8487,1974300.0],["2019-10-25",153.7402,155.6937,152.7273,155.0968,1325300.0],["2019-10-28",155.2686,158.9405,154.9883,158.0813,2019300.0],["2019-10-29",157.9095,161.102,157.6563,160.9664,1927000.0],["2019-10-30",159.6731,160.668,158.6692,159.5737,2033200.0],["2019-10-31",161.2106,162.3412,155.2415,161.4006,3971400.0],["2019-11-01",162.0788,166.9174,160.9845,162.3501,3425800.0],["2019-11-04",163.9781,166.1215,161.3915,165.615,2451400.0],["2019-11-05",166.4109,167.0802,164.3127,164.4665,2581100.0],["2019-11-06",165.4794,166.8089,164.367,165.6241,1763600.0],["2019-11-07",166.438,168.6719,165.9225,167.6228,1356000.0],["2019-11-08",168.2198,171.1862,167.5505,170.2095,1461300.0],["2019-11-11",168.1293,169.5492,167.3787,169.2689,1390400.0],["2019-11-12",168.6449,172.3258,168.4459,170.9059,1831900.0],["2019-11-13",169.9834,173.4111,169.3231,172.0635,1463000.0],["2019-11-14",172.1449,173.3839,170.942,171.5661,1534900.0],["2019-11-15",172.1901,179.6515,170.2818,177.2729,3056600.0],["2019-11-18",178.5119,183.459,177.0377,179.4163,2818800.0],["2019-11-19",179.7329,181.2342,177.5623,180.8996,1666100.0],["2019-11-20",179.9771,181.4241,178.322,180.8001,1633000.0],["2019-11-21",181.1257,182.1748,179.1631,181.9758,1359200.0],["2019-11-22",182.6903,183.4862,181.1709,182.5546,1492300.0],["2019-11-25",182.6903,185.6206,182.5456,184.3815,2419700.0],["2019-11-26",184.8518,184.8518,180.3297,181.2161,2201100.0],["2019-11-27",181.3336,183.2238,179.5248,180.9086,2042000.0],["2019-11-29",180.9086,181.5959,179.5249,180.8091,812000.0],["2019-12-02",180.8091,181.2342,178.0236,178.114,1498900.0],["2019-12-03",175.4007,177.2457,174.1345,176.6579,1975900.0],["2019-12-04",177.6347,179.0636,176.6217,177.9331,1820300.0],["2019-12-05",177.8969,178.0055,175.0752,176.893,1526300.0],["2019-12-06",178.6295,180.8272,178.2496,179.9137,1658000.0],["2019-12-09",179.145,179.8323,177.1282,177.2186,1376600.0],["2019-12-10",176.9744,176.9744,171.4033,173.3839,3335200.0],["2019-12-11",173.185,175.0028,171.6837,173.4201,1971100.0],["2019-12-12",173.9447,176.269,172.8413,175.0571,2013100.0],["2019-12-13",175.3736,176.3233,170.7521,171.7198,2090900.0],["2019-12-16",173.4744,178.3762,172.7418,176.477,1867500.0],["2019-12-17",175.9796,177.5623,173.7185,175.0209,1701700.0],["2019-12-18",176.3594,180.7006,175.9886,179.2535,2439600.0],["2019-12-19",179.2626,180.8724,178.9008,179.7238,1683500.0],["2019-12-20",182.2923,186.5249,182.2923,185.0327,4943200.0],["2019-12-23",184.472,187.4656,183.9293,186.733,1901000.0],["2019-12-24",186.7872,187.149,184.4991,184.5081,531000.0],["2019-12-26",184.9603,185.72,184.481,184.8428,743100.0],["2019-12-27",184.8971,185.3583,184.1283,184.4991,1053600.0],["2019-12-30",184.2277,185.0327,183.0339,183.5675,954800.0],["2019-12-31",183.4861,185.1412,182.6993,184.9422,1483600.0],["2020-01-02",185.7563,186.1723,182.7717,185.3493,1372600.0],["2020-01-03",182.6993,184.8518,181.605,183.7575,1387300.0],["2020-01-06",182.6903,187.357,182.6451,187.14,1243000.0],["2020-01-07",186.4707,188.8222,185.6567,188.0534,1354600.0],["2020-01-08",188.0534,191.4811,187.3841,191.2007,1483600.0],["2020-01-09",189.9527,191.9423,189.0211,190.6943,2018200.0],["2020-01-10",191.8339,192.0509,189.6542,190.1788,1034800.0],["2020-01-13",188.578,189.0211,182.6541,184.0559,2376600.0],["2020-01-14",183.8298,187.1671,183.6128,185.5753,1499100.0],["2020-01-15",185.5753,190.3053,185.5753,188.3247,1799700.0],["2020-01-16",189.3919,191.065,188.5689,190.7847,1387500.0],["2020-01-17",190.7938,192.3132,189.2291,192.2047,1680000.0],["2020-01-21",191.4449,193.9411,190.2873,192.6388,2192200.0],["2020-01-22",192.91,193.3623,190.2601,191.065,1468700.0],["2020-01-23",190.8661,192.9824,189.7718,192.3674,1511600.0],["2020-01-24",192.3765,192.6297,185.1683,186.3169,1882200.0],["2020-01-27",182.8711,183.2419,177.8517,180.8362,1498300.0],["2020-01-28",182.1024,186.4164,181.4512,185.7019,1603400.0],["2020-01-29",185.2768,186.6877,182.437,183.1786,1849500.0],["2020-01-30",181.3427,182.2652,176.2418,178.1592,3180000.0],["2020-01-31",176.7032,177.1011,172.8232,173.9899,1816000.0],["2020-02-03",175.2922,177.3362,172.9046,173.4382,2356200.0],["2020-02-04",175.5997,179.7148,175.3646,178.0416,1955700.0],["2020-02-05",180.9629,187.6645,180.9629,186.742,2122600.0],["2020-02-06",190.1516,195.5148,187.963,191.6077,3006200.0],["2020-02-07",190.5315,192.4489,188.1258,188.9488,2046800.0],["2020-02-10",188.1438,191.6439,187.6735,190.2149,2041400.0],["2020-02-11",192.0509,194.7461,190.2873,194.6104,1815100.0],["2020-02-12",196.998,203.1661,196.2564,201.2849,2720700.0],["2020-02-13",199.2681,202.8134,199.2681,200.679,2115900.0],["2020-02-14",200.4528,201.0317,198.0019,199.2771,2077300.0],["2020-02-18",199.2771,203.1027,198.4541,200.7332,1956100.0],["2020-02-19",200.3262,202.2074,198.5174,200.272,1615200.0],["2020-02-20",198.3456,200.5433,195.5419,199.3404,2206200.0],["2020-02-21",197.6763,198.8068,196.0484,196.4283,1469800.0],["2020-02-24",187.9992,190.0341,180.9267,181.2071,3114500.0],["2020-02-25",183.9022,184.4448,171.2586,173.4291,2824100.0],["2020-02-26",175.2018,176.8116,170.517,170.8606,2869700.0],["2020-02-27",166.8541,171.6474,164.3489,164.5388,3101300.0],["2020-02-28",159.4018,166.9446,157.5659,165.4523,5465700.0],["2020-03-02",165.8773,175.9434,163.1641,175.7625,3901200.0],["2020-03-03",175.7626,184.3906,169.0338,171.1591,3570000.0],["2020-03-04",188.1529,191.6801,185.72,189.5095,6127800.0],["2020-03-05",183.6218,186.6244,179.6424,181.7225,3106900.0],["2020-03-06",175.6449,177.7613,170.0286,176.8297,3447900.0],["2020-03-09",163.9664,168.5708,157.3086,164.274,3897800.0],["2020-03-10",169.8734,179.7425,168.2813,178.9012,4188200.0],["2020-03-11",172.9943,177.7886,166.0289,169.3668,4106600.0],["2020-03-12",158.4484,164.1292,147.9732,148.5974,4830200.0],["2020-03-13",156.214,162.8266,148.5612,162.709,5081600.0],["2020-03-16",135.6888,146.8967,131.383,136.313,3340800.0],["2020-03-17",139.4972,147.2224,134.133,140.2932,3765400.0],["2020-03-18",131.1659,132.0705,107.1942,129.2753,4199600.0],["2020-03-19",128.0903,135.2999,121.3058,132.5408,3987400.0],["2020-03-20",135.0737,136.2678,126.4801,128.5335,4711700.0],["2020-03-23",126.8691,127.0591,113.9786,117.6513,4226400.0],["2020-03-24",128.3979,133.5631,123.5221,133.156,5464300.0],["2020-03-25",131.1659,149.7462,129.3567,141.8582,4232900.0],["2020-03-26",143.206,154.5496,139.6781,153.3646,4059400.0],["2020-03-27",145.4042,151.7816,144.5539,145.9017,3563000.0],["2020-03-30",147.2133,161.8677,147.2133,161.2526,3677400.0],["2020-03-31",160.0948,164.6177,156.9468,160.2757,4427600.0],["2020-04-01",153.5274,157.6433,151.4197,156.5578,2993300.0],["2020-04-02",152.3695,156.4311,148.6154,152.7042,2501400.0],["2020-04-03",151.3654,153.5726,144.183,148.2084,2271700.0],["2020-04-06",155.3004,159.8414,154.1425,156.9377,3060600.0],["2020-04-07",164.1564,168.6251,159.3982,160.2666,2351500.0],["2020-04-08",162.501,171.1941,158.4303,168.4532,2548700.0],["2020-04-09",169.0593,170.6513,163.5051,164.482,2485600.0],["2020-04-13",163.288,164.6358,157.4443,160.5471,1682800.0],["2020-04-14",163.7674,170.3709,163.7674,167.9104,1799300.0],["2020-04-15",165.3233,169.7197,162.1301,165.1786,2597600.0],["2020-04-16",167.1234,177.5986,165.7665,176.7121,2678800.0],["2020-04-17",179.6792,180.3305,172.5057,175.6085,3482700.0],["2020-04-20",173.2204,175.0658,170.4071,170.6966,1861500.0],["2020-04-21",166.4812,170.0634,160.7913,160.936,2452800.0],["2020-04-22",165.4861,169.8915,163.5955,165.1695,1756800.0],["2020-04-23",165.5404,168.6612,165.2238,166.6983,1024000.0],["2020-04-24",167.829,170.8142,165.5404,170.2443,1346700.0],["2020-04-27",172.2072,175.4366,171.8725,174.4144,1529700.0],["2020-04-28",177.7796,178.1957,167.1958,171.5017,1347600.0],["2020-04-29",174.5049,178.4942,169.8824,177.1825,1844500.0],["2020-04-30",178.4308,183.4061,175.5904,177.1011,2732700.0],["2020-05-01",173.6817,176.2869,167.6752,169.2402,1614200.0],["2020-05-04",163.7313,168.6342,163.3061,166.9968,1525600.0],["2020-05-05",169.1859,174.3963,168.806,172.2253,1440300.0],["2020-05-06",173.935,174.9753,165.5494,165.9294,1438600.0],["2020-05-07",167.8199,169.7829,165.8117,166.6078,1127400.0],["2020-05-08",169.2674,171.357,168.3447,171.2122,1300600.0],["2020-05-11",169.7287,173.2656,169.6654,170.9589,1068100.0],["2020-05-12",172.5058,175.6809,171.4745,171.4745,1334600.0],["2020-05-13",170.3619,170.9679,161.6325,163.7402,1845800.0],["2020-05-14",162.5371,166.8611,159.6786,166.8611,1838700.0],["2020-05-15",166.1465,172.2434,165.7756,172.0082,1305200.0],["2020-05-18",176.6126,177.481,174.912,175.0477,1257900.0],["2020-05-19",174.4597,176.3774,172.3248,173.4827,997200.0],["2020-05-20",175.4367,175.9885,169.6111,170.3076,1617300.0],["2020-05-21",170.0272,172.0806,168.8603,170.6785,1072300.0],["2020-05-22",171.3841,171.6464,169.0502,170.9679,818700.0],["2020-05-26",175.2738,179.1093,174.4597,177.2277,1542700.0],["2020-05-27",177.879,180.6018,174.8486,180.43,1288200.0],["2020-05-28",180.9185,185.4414,180.5204,181.4341,1463000.0],["2020-05-29",181.4341,183.967,177.0106,178.4942,2306800.0],["2020-06-01",177.6981,179.842,176.0517,179.1997,1062900.0],["2020-06-02",179.2992,183.189,177.5262,182.1035,1964900.0],["2020-06-03",184.1388,185.3238,181.4431,182.1487,1404700.0],["2020-06-04",180.43,184.8987,179.5254,183.0805,1259200.0],["2020-06-05",185.4414,193.1847,184.0031,189.494,1956000.0],["2020-06-08",188.1371,195.3196,187.4496,195.2472,2092800.0],["2020-06-09",193.5737,196.5679,191.3213,194.0351,1497600.0],["2020-06-10",194.0079,194.035,186.9249,189.0598,1433300.0],["2020-06-11",184.6997,185.2424,171.2665,173.2837,2936300.0],["2020-06-12",178.9555,179.4892,170.0181,171.8907,2004800.0],["2020-06-15",167.5938,171.3207,164.9615,169.2764,2105400.0],["2020-06-16",175.3552,177.4448,171.4202,174.6044,1348400.0],["2020-06-17",175.9613,176.3865,172.6234,173.5008,1169500.0],["2020-06-18",172.1982,172.5691,169.4121,171.8545,1881200.0],["2020-06-19",175.5633,178.069,172.551,173.139,2260000.0],["2020-06-22",172.1349,174.0526,169.3125,172.2163,1450000.0],["2020-06-23",173.8084,175.4819,171.5469,173.9622,1687200.0],["2020-06-24",171.963,173.6637,164.8258,166.4179,1658100.0],["2020-06-25",165.6308,168.218,163.7855,167.7838,1225200.0],["2020-06-26",167.2772,167.9195,165.0248,167.4039,2410400.0],["2020-06-29",168.8693,169.8463,166.1646,169.6563,1294300.0],["2020-06-30",169.6382,170.778,166.7616,169.7468,2146900.0],["2020-07-01",170.0272,173.9984,169.593,172.3249,2004000.0],["2020-07-02",173.6456,175.9613,171.954,172.3158,892500.0],["2020-07-06",173.5008,174.4054,170.977,171.2665,1571100.0],["2020-07-07",169.1135,170.2443,164.2106,164.681,2183500.0],["2020-07-08",165.07,166.9244,160.2395,162.899,2535200.0],["2020-07-09",162.3743,163.1161,155.3818,157.3086,2331500.0],["2020-07-10",157.7157,159.2535,154.4953,158.7922,1520600.0],["2020-07-13",159.5249,162.9443,159.3983,160.4476,1733600.0],["2020-07-14",160.0857,164.9886,158.6022,164.7896,1798900.0],["2020-07-15",165.6309,167.0963,162.9985,163.7674,1816400.0],["2020-07-16",163.7312,164.0569,161.8316,162.8266,1706800.0],["2020-07-17",163.9845,164.5544,162.1843,162.6547,2537500.0],["2020-07-20",162.7995,163.0437,158.955,159.0816,2002200.0],["2020-07-21",161.0175,161.4517,159.4435,161.2888,2542700.0],["2020-07-22",161.325,161.4516,158.4846,160.0495,1608400.0],["2020-07-23",160.1581,163.9031,159.9319,162.0306,2042400.0],["2020-07-24",163.5593,166.5988,162.7452,163.7493,2263600.0],["2020-07-27",162.7362,162.908,158.6565,158.756,1886200.0],["2020-07-28",158.5207,160.8998,157.5709,158.9821,1816400.0],["2020-07-29",160.2214,165.848,159.7601,164.4549,2132200.0],["2020-07-30",162.112,163.9303,160.1129,161.4426,1730200.0],["2020-07-31",160.149,160.2305,154.6943,156.2141,2452600.0],["2020-08-03",157.2995,157.3991,154.5405,156.4945,2063400.0],["2020-08-04",156.0331,159.0183,155.3818,156.9468,1860200.0],["2020-08-05",158.6926,159.9319,156.7387,158.1861,2416100.0],["2020-08-06",156.6845,158.8645,155.0652,156.5578,1775800.0],["2020-08-07",156.6754,161.2978,156.4764,161.1893,1801000.0],["2020-08-10",160.2395,165.7484,160.2395,165.5404,2048300.0],["2020-08-11",167.3496,169.3397,164.6539,164.9796,1928100.0],["2020-08-12",167.4762,168.9507,164.4097,166.7345,2154200.0],["2020-08-13",165.0338,165.2329,162.5643,163.6227,1210700.0],["2020-08-14",162.5191,167.042,161.6868,165.9022,1211900.0],["2020-08-17",165.8118,166.3726,164.274,164.8077,1522500.0],["2020-08-18",164.6358,166.0108,163.5141,164.5724,1145100.0],["2020-08-19",165.0067,165.9927,163.7584,163.9574,1688200.0],["2020-08-20",162.8718,163.297,160.5199,161.0265,1247700.0],["2020-08-21",161.5331,163.2789,160.4204,161.2888,1385800.0],["2020-08-24",162.311,162.5914,158.8554,160.7279,1454100.0],["2020-08-25",161.4336,161.4336,159.2173,160.4837,1337700.0],["2020-08-26",160.14,160.14,155.7347,157.4896,1938600.0],["2020-08-27",158.4303,161.3341,157.6614,160.1852,1648000.0],["2020-08-28",160.4837,164.1292,159.1721,163.8669,1511300.0],["2020-08-31",162.2296,165.3052,160.3662,160.4476,3040200.0],["2020-09-01",159.2083,160.3842,157.8514,159.3439,1878800.0],["2020-09-02",160.2304,164.7172,159.2987,164.0387,1692900.0],["2020-09-03",165.1786,167.5757,159.941,161.4064,1654800.0],["2020-09-04",162.3291,162.7814,158.5841,161.5692,1813700.0],["2020-09-08",161.0174,161.0174,156.4583,157.381,1511600.0],["2020-09-09",158.2223,159.4163,155.6804,157.4262,1667000.0],["2020-09-10",157.779,159.0273,153.5003,153.5455,1346300.0],["2020-09-11",154.3868,154.5677,151.7092,153.2018,1499900.0],["2020-09-14",154.0792,156.9378,153.1294,155.4542,1564800.0],["2020-09-15",156.8202,157.3629,150.1443,150.6147,2857900.0],["2020-09-16",152.5143,155.2823,151.0941,152.5052,5268400.0],["2020-09-17",151.3654,153.9254,150.9222,152.8761,3159800.0],["2020-09-18",151.8538,153.2922,150.7683,151.8991,3016700.0],["2020-09-21",149.2577,150.3613,144.7529,149.2216,2527200.0],["2020-09-22",148.9411,150.7051,146.1459,146.3088,2318500.0],["2020-09-23",146.9058,148.4527,145.0152,145.1871,2879300.0],["2020-09-24",144.7348,147.4576,143.6854,145.5308,1797300.0],["2020-09-25",143.8754,147.1862,143.8302,146.951,1853500.0],["2020-09-28",149.1763,150.8046,148.2536,148.6155,1161800.0],["2020-09-29",149.0316,149.6739,146.9239,148.6336,1460700.0],["2020-09-30",148.4255,154.5134,148.0456,153.247,2328100.0],["2020-10-01",153.1927,153.6631,150.2257,151.4107,1341800.0],["2020-10-02",148.7692,153.9163,148.3893,151.2749,1782100.0],["2020-10-05",153.057,156.793,152.6138,155.7889,1891000.0],["2020-10-06",156.7568,158.8464,154.4682,154.5768,1478200.0],["2020-10-07",155.8613,160.149,155.8613,159.4796,1587600.0],["2020-10-08",159.5701,161.1531,158.4213,160.8999,1144400.0],["2020-10-09",161.4698,161.5964,159.0093,159.5701,1158900.0],["2020-10-12",159.3259,161.9311,158.7469,160.529,1186700.0],["2020-10-13",158.9459,160.9269,157.1277,157.9237,1094900.0],["2020-10-14",158.0232,159.959,156.612,157.8423,1403700.0],["2020-10-15",155.7346,160.4294,155.5899,159.95,1350000.0],["2020-10-16",159.8415,162.2748,158.8645,160.927,1485800.0],["2020-10-19",160.936,161.2255,154.3777,155.2823,1939200.0],["2020-10-20",156.1689,157.0373,154.5677,154.7667,2013600.0],["2020-10-21",154.6039,159.3349,153.1023,157.9056,1902700.0],["2020-10-22",158.2856,162.7814,158.0775,162.2206,1418600.0],["2020-10-23",163.2065,167.0782,162.8266,166.8882,1716100.0],["2020-10-26",165.3233,166.5445,162.7633,164.5273,1852700.0],["2020-10-27",162.9351,165.079,160.3751,161.2797,2008200.0],["2020-10-28",157.6614,159.5701,152.0168,152.27,2154400.0],["2020-10-29",151.5645,151.5916,145.0695,147.8104,2375100.0],["2020-10-30",147.8647,151.5283,147.6476,151.0398,2014500.0],["2020-11-02",153.6812,158.5298,151.6187,158.1589,1930800.0],["2020-11-03",160.529,167.5576,160.3571,166.3364,2236400.0],["2020-11-04",176.6759,192.2982,176.3684,190.5252,7051800.0],["2020-11-05",188.6075,196.975,188.11,193.7275,4441300.0],["2020-11-06",192.3073,192.5154,181.5427,182.2482,3648400.0],["2020-11-09",194.6321,196.4865,186.346,191.0499,2686300.0],["2020-11-10",192.3706,200.3672,190.1905,199.1912,2840500.0],["2020-11-11",199.2817,203.4971,199.0103,200.0144,2060100.0],["2020-11-12",198.558,201.2537,196.8212,199.146,1514100.0],["2020-11-13",199.0103,200.4848,197.4001,198.7299,1480200.0],["2020-11-16",201.8236,202.3121,196.7579,197.4725,1740400.0],["2020-11-17",195.2382,196.2966,188.2909,194.3155,2761800.0],["2020-11-18",195.3739,195.4191,190.5796,190.8057,1665700.0],["2020-11-19",188.7342,190.0368,183.9579,185.2063,2051100.0],["2020-11-20",183.8946,186.6446,182.6372,185.2786,1453400.0],["2020-11-23",186.8345,189.5121,185.8304,187.1964,1675500.0],["2020-11-24",188.3271,193.8179,187.0245,189.9825,1592500.0],["2020-11-25",189.9011,190.1453,185.5319,187.2596,1615600.0],["2020-11-27",187.5039,192.7596,186.934,192.2259,780900.0],["2020-11-30",190.1272,191.7826,187.929,189.1864,3792800.0],["2020-12-01",193.1576,194.3788,187.6125,187.712,1797800.0],["2020-12-02",187.712,193.0672,187.2687,191.7826,1368300.0],["2020-12-03",190.869,194.6864,190.869,193.031,1394800.0],["2020-12-04",193.04,198.9651,193.04,196.8845,1629500.0],["2020-12-07",195.6362,198.1328,193.1304,197.7348,1533400.0],["2020-12-08",195.8081,198.8203,195.2563,197.8072,1369600.0],["2020-12-09",197.9248,199.3541,194.9397,196.2966,1375700.0],["2020-12-10",194.1436,196.7669,191.1223,192.3616,1500500.0],["2020-12-11",191.5022,192.3073,188.3995,189.3764,1334100.0],["2020-12-14",191.5565,191.5565,183.2795,183.768,2027600.0],["2020-12-15",186.6084,187.0968,182.9628,185.9028,1581000.0],["2020-12-16",185.3691,185.6042,182.4563,183.0895,1583600.0],["2020-12-17",183.9127,185.7761,181.9769,183.2976,2823800.0],["2020-12-18",182.4472,183.3609,175.8889,178.2771,6149100.0],["2020-12-21",174.6677,179.1274,173.2566,178.5484,1339200.0],["2020-12-22",177.3362,178.2047,175.4004,176.3683,1402900.0],["2020-12-23",177.8248,181.4069,177.7524,179.9958,1825200.0],["2020-12-24",180.4752,180.5205,178.4399,179.8601,497600.0],["2020-12-28",181.2079,184.763,180.6923,182.8724,1259100.0],["2020-12-29",184.4735,186.5993,184.2112,184.5821,1168700.0],["2020-12-30",184.4554,185.9571,184.1298,184.5821,1194800.0],["2020-12-31",184.582,188.707,184.0121,188.318,1233400.0],["2021-01-04",189.1864,189.9644,181.4069,186.0927,2614200.0],["2021-01-05",185.9209,187.6125,183.6956,184.0212,1768400.0],["2021-01-06",175.7895,190.2358,172.6686,189.4488,3488700.0],["2021-01-07",192.6782,199.4717,190.1906,199.4626,2812200.0],["2021-01-08",199.0103,201.8236,198.1419,199.734,2346000.0],["2021-01-11",198.3409,201.5703,197.5087,198.938,1154500.0],["2021-01-12",198.6304,205.5686,198.0334,203.7323,2124400.0],["2021-01-13",204.257,205.1435,202.0588,202.4568,1417600.0],["2021-01-14",203.1172,204.2298,199.0737,199.7159,1175700.0],["2021-01-15",199.0646,199.0646,195.7809,198.0153,1462500.0],["2021-01-19",200.9552,202.5744,198.0334,199.734,1759100.0],["2021-01-20",200.1772,207.2602,198.1329,206.627,2021900.0],["2021-01-21",207.2511,208.8703,204.5102,204.6097,2095000.0],["2021-01-22",204.0037,205.7224,201.9321,202.104,1422900.0],["2021-01-25",200.7924,201.0275,196.4413,199.0917,1858100.0],["2021-01-26",199.1098,200.4125,194.6321,195.1749,1436900.0],["2021-01-27",192.0811,195.0753,189.5573,192.2802,2235400.0],["2021-01-28",194.6412,201.5251,193.0491,197.9158,1542000.0],["2021-01-29",197.4725,199.544,193.5014,196.3418,1308700.0],["2021-02-01",197.3006,198.1509,193.0852,196.1156,1410500.0],["2021-02-02",198.938,201.498,196.9207,197.0293,1230800.0],["2021-02-03",196.9569,200.4034,195.6543,198.4947,1532300.0],["2021-02-04",189.9644,195.6633,185.2153,185.7852,3797300.0],["2021-02-05",187.6939,189.1232,183.9489,184.0212,2822300.0],["2021-02-08",184.5911,187.3682,183.7227,186.3913,1898400.0],["2021-02-09",187.3411,191.7012,186.8797,190.8599,2050400.0],["2021-02-10",192.063,195.0663,190.8237,191.0228,1556600.0],["2021-02-11",192.1354,192.6781,187.9652,188.5713,1587200.0],["2021-02-12",189.1593,190.9142,186.2284,187.1873,1696000.0],["2021-02-16",187.1058,187.7119,183.587,183.8764,2514400.0],["2021-02-17",183.7046,188.9874,183.1257,188.1733,1957400.0],["2021-02-18",188.1461,189.3221,185.9027,186.0294,1449100.0],["2021-02-19",186.0294,186.5451,183.189,184.7721,1699900.0],["2021-02-22",183.578,189.8649,182.393,189.1955,1494100.0],["2021-02-23",190.7785,194.8944,189.684,192.3796,2443000.0],["2021-02-24",191.448,195.3558,191.448,194.4331,1342800.0],["2021-02-25",193.9265,195.9799,188.3633,189.3674,1590600.0],["2021-02-26",189.9734,192.2168,188.2638,189.8739,2724500.0],["2021-03-01",192.1083,195.5096,190.9052,194.4422,1833700.0],["2021-03-02",195.8623,199.4355,194.5959,198.5671,2242400.0],["2021-03-03",197.8525,201.0818,196.6584,199.5802,1428400.0],["2021-03-04",199.9149,206.238,199.4716,203.1533,2769200.0],["2021-03-05",204.7545,210.2725,203.1081,208.6171,2355000.0],["2021-03-08",209.3769,214.8316,209.1417,213.3571,2316600.0],["2021-03-09",212.8121,219.9888,211.5403,214.9469,2325800.0],["2021-03-10",216.7366,218.7897,214.0476,216.4095,2282700.0],["2021-03-11",215.4647,218.7079,215.2739,217.218,1638600.0],["2021-03-12",218.3899,221.5695,217.2907,221.1698,1259600.0],["2021-03-15",221.088,224.958,220.8337,223.0139,1955200.0],["2021-03-16",223.0048,223.0048,219.4982,219.5618,1549700.0],["2021-03-17",219.8888,221.8238,217.7177,219.7617,1772400.0],["2021-03-18",219.789,225.6484,219.789,221.4968,2015800.0],["2021-03-19",221.2606,224.1676,219.8798,220.9881,5060200.0],["2021-03-22",220.9881,221.088,217.1181,220.2068,1433500.0],["2021-03-23",220.3885,221.7784,215.6646,216.6094,1559300.0],["2021-03-24",217.109,221.6785,216.7275,218.5171,1804500.0],["2021-03-25",218.2809,219.6163,214.0839,219.2893,1733900.0],["2021-03-26",220.9154,221.6603,218.3536,221.4605,1649100.0],["2021-03-29",219.9888,226.0572,219.8616,224.8853,1802700.0],["2021-03-30",224.095,225.7665,221.3787,223.2955,1765700.0],["2021-03-31",222.1963,223.7589,219.2621,219.6073,2151600.0],["2021-04-01",220.1614,221.2515,216.3641,219.689,1298600.0],["2021-04-05",221.1334,222.7596,219.4165,221.0608,1149800.0],["2021-04-06",220.5066,221.833,216.8547,217.2363,1391100.0],["2021-04-07",218.2446,219.8343,217.2544,218.2264,1358800.0],["2021-04-08",217.645,218.9078,216.0916,216.4368,1692800.0],["2021-04-09",217.8176,223.6135,216.5276,223.5681,1654600.0],["2021-04-12",223.1502,225.7483,223.0866,223.3137,2127200.0],["2021-04-13",223.5408,224.9853,222.7505,222.805,1423500.0],["2021-04-14",223.1229,227.4017,223.1229,226.6023,1169100.0],["2021-04-15",226.6931,232.4617,226.6023,231.0718,1670000.0],["2021-04-16",231.4443,232.0257,227.4744,229.4457,1542900.0],["2021-04-19",230.2905,231.2535,228.2647,229.373,1321600.0],["2021-04-20",229.0369,231.199,228.1739,230.1724,1049000.0],["2021-04-21",231.6532,233.2339,229.4003,229.8363,1447500.0],["2021-04-22",228.9279,229.8091,225.3032,229.4184,1256600.0],["2021-04-23",229.8363,230.2906,226.248,228.7462,879200.0],["2021-04-26",229.2004,230.1906,225.9754,226.5478,1133300.0],["2021-04-27",225.9664,227.9922,224.8036,227.5107,1106600.0],["2021-04-28",228.0921,229.2549,224.095,224.5129,1213600.0],["2021-04-29",226.3024,228.401,225.4303,227.329,1284600.0],["2021-04-30",226.4387,226.8839,223.6226,226.2116,1428300.0],["2021-05-03",227.5652,231.0264,227.111,228.9733,1282600.0],["2021-05-04",229.2095,235.7503,228.3374,235.7412,1873300.0],["2021-05-05",235.1325,236.1773,232.7434,234.7601,1546700.0],["2021-05-06",234.7601,236.0228,231.5442,233.4065,1709100.0],["2021-05-07",233.4065,239.5294,232.5798,237.2674,1761000.0],["2021-05-10",238.8299,247.8326,238.1667,242.4728,2517300.0],["2021-05-11",241.3554,241.746,234.3149,236.9767,1381400.0],["2021-05-12",237.1947,238.1577,234.86,235.0326,1750400.0],["2021-05-13",236.5406,241.4371,235.8775,239.8292,1470500.0],["2021-05-14",240.2017,240.7376,239.1388,239.3931,1103800.0],["2021-05-17",239.8928,241.3645,238.5574,240.4833,813000.0],["2021-05-18",240.12,240.7377,237.7489,239.0753,710900.0],["2021-05-19",236.4952,238.5755,234.6874,238.3939,869800.0],["2021-05-20",238.6846,239.2296,235.7321,236.795,917100.0],["2021-05-21",237.6943,241.1828,236.6224,238.2303,1020900.0],["2021-05-24",239.2751,239.8837,237.3582,237.5854,954600.0],["2021-05-25",237.7216,238.1759,235.3143,235.8321,1444700.0],["2021-05-26",236.0864,237.1675,232.1347,235.6413,1245300.0],["2021-05-27",236.4317,236.6315,234.3059,235.7412,2578800.0],["2021-05-28",237.1402,237.5945,234.4058,235.1507,1054900.0],["2021-06-01",236.259,236.7678,231.7168,234.0878,1297900.0],["2021-06-02",235.8956,235.8956,231.2444,232.0257,1259600.0],["2021-06-03",231.8258,235.4232,230.9174,233.4428,1716300.0],["2021-06-04",234.0152,234.7692,229.6274,229.7818,1487500.0],["2021-06-07",231.688,231.688,223.6893,225.8235,2593000.0],["2021-06-08",225.5773,226.0333,222.7773,224.2913,1661900.0],["2021-06-09",224.5831,225.0118,220.5975,220.7252,1933200.0],["2021-06-10",221.4548,222.7499,217.7245,218.5727,1679000.0],["2021-06-11",220.3877,222.4763,219.2294,220.5792,1988200.0],["2021-06-14",219.4756,220.2691,217.5421,218.518,1471500.0],["2021-06-15",219.0653,219.12,215.1526,218.0529,2252100.0],["2021-06-16",218.3539,219.2385,215.335,216.1467,2040700.0],["2021-06-17",216.4659,216.6118,212.845,215.873,2592100.0],["2021-06-18",211.5864,213.7754,210.8203,211.5682,4244700.0],["2021-06-21",212.462,216.0372,212.0333,215.6815,2559500.0],["2021-06-22",216.3747,216.3747,213.9942,215.2529,1816900.0],["2021-06-23",214.5506,215.1708,212.234,212.4437,1443900.0],["2021-06-24",213.5017,215.0249,212.6079,214.1219,1743900.0],["2021-06-25",215.2164,217.3688,213.6568,216.247,3411100.0],["2021-06-28",216.1832,219.804,215.791,218.9285,1864200.0],["2021-06-29",219.1655,221.172,215.6633,215.873,1729500.0],["2021-06-30",215.6906,217.0587,215.6633,216.2196,1203400.0],["2021-07-01",217.3688,218.1076,216.019,217.3415,2525900.0],["2021-07-02",217.5239,217.7884,215.8092,217.0952,1475300.0],["2021-07-06",216.3382,217.0861,212.7994,214.5506,2751300.0],["2021-07-07",213.9942,215.5903,212.5988,215.1799,2032600.0],["2021-07-08",213.5656,213.5656,210.2275,211.0574,1397800.0],["2021-07-09",213.3284,214.4685,212.2522,214.2405,2193800.0],["2021-07-12",212.7083,215.1799,211.5956,214.5324,2391000.0],["2021-07-13",214.6509,216.3109,213.4835,214.8425,2542100.0],["2021-07-14",215.5629,215.9916,213.5108,215.2619,1297000.0],["2021-07-15",213.748,215.189,212.6171,214.2496,1646700.0],["2021-07-16",215.1708,215.1708,212.5441,213.2646,1387000.0],["2021-07-19",210.8386,211.9513,205.3754,207.6099,1707300.0],["2021-07-20",208.6679,212.69,208.1571,211.6138,2562800.0],["2021-07-21",213.064,214.4594,212.1337,213.0275,1482400.0],["2021-07-22",213.4743,213.8574,210.9115,211.8144,915700.0],["2021-07-23",213.4196,213.5291,211.6867,212.3981,1105400.0],["2021-07-26",211.9877,212.8815,207.9929,208.3486,1675500.0],["2021-07-27",207.0353,208.8594,204.9011,208.7499,3122600.0],["2021-07-28",209.1513,209.1513,205.348,207.2633,1912500.0],["2021-07-29",208.5037,209.7258,207.6099,208.8138,1202800.0],["2021-07-30",208.1662,210.6744,207.4366,209.3063,1782600.0],["2021-08-02",209.7714,210.5376,208.4034,209.1786,1389100.0],["2021-08-03",210.5193,213.7662,208.7682,213.3832,1447400.0],["2021-08-04",212.3069,212.9545,210.5011,211.1213,1754700.0],["2021-08-05",197.3767,199.0275,182.0999,188.0738,7961700.0],["2021-08-06",188.9311,192.5611,187.3076,190.892,3906100.0],["2021-08-09",190.81,194.3852,190.363,192.5793,2352700.0],["2021-08-10",192.7982,193.2725,190.9285,192.3969,2370300.0],["2021-08-11",193.9383,194.3943,192.2601,192.7161,1314900.0],["2021-08-12",191.5031,192.9442,190.8464,191.2386,1920800.0],["2021-08-13",192.78,193.309,190.6458,192.0868,1161300.0],["2021-08-16",190.7096,192.8985,189.98,192.3513,1359800.0],["2021-08-17",191.9317,193.3637,190.7096,191.9865,1539000.0],["2021-08-18",191.0106,191.5122,187.3441,187.5174,3367700.0],["2021-08-19",186.9702,188.6028,186.505,188.0464,2649900.0],["2021-08-20",188.5116,190.5363,187.5995,189.2777,1817900.0],["2021-08-23",189.9252,190.7096,188.9767,189.4692,1201500.0],["2021-08-24",191.7038,194.7226,191.0744,193.2542,1690600.0],["2021-08-25",192.7617,194.7135,190.8647,192.7982,1740000.0],["2021-08-26",191.7584,192.9988,189.3506,189.5148,2072200.0],["2021-08-27",190.2992,192.9715,189.7975,192.1506,1533100.0],["2021-08-30",192.1142,192.3513,189.0223,189.223,1545900.0],["2021-08-31",188.7943,195.6529,188.5116,193.0353,2792000.0],["2021-09-01",194.1389,194.1389,190.1988,192.4881,1598000.0],["2021-09-02",192.9168,200.2679,192.9168,199.0184,2520100.0],["2021-09-03",198.9272,199.0457,194.5676,197.8418,1642700.0],["2021-09-07",197.9793,200.0776,196.6507,198.2084,1841200.0],["2021-09-08",197.9426,198.8406,194.8456,195.4962,1738500.0],["2021-09-09",195.1663,197.2737,194.5982,196.0368,1544900.0],["2021-09-10",191.4921,192.4083,186.1868,187.5521,4442500.0],["2021-09-13",187.772,194.1309,187.0756,191.5929,2524800.0],["2021-09-14",192.3259,193.1414,186.3243,186.5992,2297000.0],["2021-09-15",186.1593,191.1439,186.1502,189.2838,2666200.0],["2021-09-16",189.9253,191.7303,186.4617,188.3126,2524900.0],["2021-09-17",187.9461,190.0993,186.9198,188.4042,3717200.0],["2021-09-20",186.0586,187.1398,184.0153,185.5729,2177500.0],["2021-09-21",186.8466,188.0652,185.0598,185.4447,1939300.0],["2021-09-22",187.3414,187.9919,184.6567,185.0782,2235000.0],["2021-09-23",185.408,187.4605,184.7391,185.5088,2370300.0],["2021-09-24",185.3622,188.2118,185.3622,186.8191,1713000.0],["2021-09-27",186.0952,190.8507,186.0952,189.3113,2053100.0],["2021-09-28",189.1647,190.6033,186.0036,186.2601,1994000.0],["2021-09-29",186.6358,188.6699,186.1777,186.8557,1457500.0],["2021-09-30",188.7891,190.1726,183.3464,183.4014,1634000.0],["2021-10-01",184.171,186.7091,182.2102,185.6371,1786200.0],["2021-10-04",185.5454,187.6254,182.0636,182.7508,1751800.0],["2021-10-05",183.3097,186.9107,183.0165,184.5376,1528100.0],["2021-10-06",182.7142,186.361,180.7717,186.2327,1914500.0],["2021-10-07",187.6346,190.0077,187.4696,187.5704,1731500.0],["2021-10-08",190.1268,191.5012,187.2039,188.0011,1478900.0],["2021-10-11",187.6987,190.136,186.5167,186.8557,1048300.0],["2021-10-12",187.1031,187.9461,184.8766,185.1789,1368600.0],["2021-10-13",184.5742,185.0873,180.735,182.7691,1962400.0],["2021-10-14",187.7353,189.8703,185.8936,186.0402,2531600.0],["2021-10-15",187.0481,190.6399,186.929,188.9265,1439900.0],["2021-10-18",188.2576,188.6333,186.2143,187.4421,1392200.0],["2021-10-19",188.6699,189.7878,187.4421,189.3297,1145300.0],["2021-10-20",190.9698,197.9151,189.971,196.7789,2807500.0],["2021-10-21",195.5237,198.19,195.4595,198.1259,1491600.0],["2021-10-22",197.9793,200.7739,196.7332,198.2817,1412500.0],["2021-10-25",198.694,199.8485,197.3837,197.5669,1710100.0],["2021-10-26",197.6953,198.2542,195.6153,197.6128,1441800.0],["2021-10-27",197.6128,198.3733,195.4137,195.5329,1354400.0],["2021-10-28",195.5145,198.0526,195.1388,197.6861,1370100.0],["2021-10-29",196.9714,197.9793,195.4412,195.7253,1499200.0],["2021-11-01",195.9177,199.317,195.881,198.0342,1636600.0],["2021-11-02",198.7673,199.1796,195.6611,196.7331,1704700.0],["2021-11-03",194.7265,200.0592,191.6936,199.9767,2927700.0],["2021-11-04",206.3723,207.7742,193.0039,195.3129,3722300.0],["2021-11-05",196.6874,204.1642,195.7986,196.1926,2521800.0],["2021-11-08",196.9988,201.2412,195.8443,199.8943,1976500.0],["2021-11-09",199.2895,200.5906,197.9884,198.0983,1971000.0],["2021-11-10",198.4558,202.4049,198.355,199.6011,2420700.0],["2021-11-11",199.2437,201.2962,198.8131,199.4728,1134100.0],["2021-11-12",200.1508,201.4245,199.1796,199.5003,1459200.0],["2021-11-15",199.7294,200.1325,197.1272,197.4845,1551100.0],["2021-11-16",198.0526,203.2021,197.4937,199.5278,1701400.0],["2021-11-17",200.664,202.2399,198.7489,198.8131,1452600.0],["2021-11-18",198.9963,201.8093,198.4832,200.4349,1918900.0],["2021-11-19",200.1142,200.1142,191.4004,192.8848,2981400.0],["2021-11-22",193.3979,196.953,193.178,193.8377,2005700.0],["2021-11-23",193.8194,196.1834,193.5354,195.3862,2441900.0],["2021-11-24",194.5891,196.7973,191.6662,192.9489,1738700.0],["2021-11-26",190.5941,190.9056,183.8778,185.1148,1899300.0],["2021-11-29",186.1227,187.7445,182.256,182.8974,3474800.0],["2021-11-30",181.4222,182.0819,175.6863,175.8329,3545600.0],["2021-12-01",179.0949,184.6109,176.2544,178.4169,2785600.0],["2021-12-02",178.3893,182.3751,177.4181,181.2298,2226600.0],["2021-12-03",182.1461,184.8124,181.4955,183.1265,2363900.0],["2021-12-06",186.6719,192.0591,185.6681,190.2449,1844600.0],["2021-12-07",190.5764,192.851,190.2725,191.5157,2028200.0],["2021-12-08",191.4144,192.4643,190.1068,191.8288,1462600.0],["2021-12-09",191.8012,194.6467,191.2947,194.5822,1518700.0],["2021-12-10",195.9452,198.4131,195.1993,197.9343,2176600.0],["2021-12-13",197.9435,199.4721,196.0465,198.1276,1857700.0],["2021-12-14",196.4977,200.614,196.0188,199.4813,2605500.0],["2021-12-15",199.8681,201.5533,196.7463,200.2549,2513700.0],["2021-12-16",199.4077,202.9439,199.38,201.3691,2063700.0],["2021-12-17",201.3507,203.5977,198.9749,202.244,4037000.0],["2021-12-20",199.6195,202.1703,196.1754,199.8313,1843700.0],["2021-12-21",198.9104,204.1134,198.9104,202.815,1570600.0],["2021-12-22",202.5939,205.4855,202.5294,204.7396,1539800.0],["2021-12-23",205.7709,208.994,204.6843,208.0179,1286100.0],["2021-12-27",209.5834,210.578,208.0363,209.8321,932300.0],["2021-12-28",209.7583,212.696,209.7583,212.3,864800.0],["2021-12-29",212.3552,213.9299,212.2539,213.3222,821400.0],["2021-12-30",213.1564,214.4641,212.346,212.4934,768200.0],["2021-12-31",212.8249,213.9023,211.4344,211.462,923800.0],["2022-01-03",211.3331,215.8546,210.5595,215.6704,1434400.0],["2022-01-04",215.5876,218.2029,214.4549,214.8416,1614000.0],["2022-01-05",216.2414,220.6432,214.9245,217.8069,1559300.0],["2022-01-06",214.3996,216.5453,208.1929,209.5374,2258300.0],["2022-01-07",209.169,215.5692,207.3825,214.7312,2049800.0],["2022-01-10",215.5692,217.328,211.9225,215.2008,1675100.0],["2022-01-11",217.0794,222.1074,214.197,221.1405,1926500.0],["2022-01-12",221.0944,221.7851,217.4017,219.8881,1352600.0],["2022-01-13",219.1053,223.0467,218.608,221.518,1139000.0],["2022-01-14",220.6616,223.1756,219.9894,223.0099,1327700.0],["2022-01-18",222.2363,222.6231,218.1476,220.9931,1445700.0],["2022-01-19",221.7575,224.8516,219.621,219.9065,1452300.0],["2022-01-20",219.5382,225.3213,218.9304,221.3707,1429100.0],["2022-01-21",221.5733,223.0191,217.0241,217.5582,1782000.0],["2022-01-24",215.3665,218.0923,210.2741,217.7148,1980300.0],["2022-01-25",215.4033,217.4385,209.9701,216.1677,1557800.0],["2022-01-26",216.7387,220.0538,212.4934,215.5047,1761800.0],["2022-01-27",212.7604,214.2338,206.655,209.4361,2338800.0],["2022-01-28",209.6479,215.9099,208.1376,214.9798,2682700.0],["2022-01-31",212.475,214.5377,209.6386,212.2263,2622200.0],["2022-02-01",211.3055,211.7199,205.8078,208.0363,2318800.0],["2022-02-02",208.0363,212.3645,207.493,211.8211,2044200.0],["2022-02-03",207.1983,207.1983,200.0799,200.347,3029400.0],["2022-02-04",196.4608,205.3934,196.2951,203.8555,2036700.0],["2022-02-07",200.8995,208.6717,200.7614,206.7195,1473200.0],["2022-02-08",208.6441,214.022,206.7931,213.4327,1613900.0],["2022-02-09",214.3168,215.3942,212.2079,213.9945,1112600.0],["2022-02-10",211.858,216.8676,211.1581,212.0514,1358000.0],["2022-02-11",211.8027,214.9705,208.8375,209.5005,1215500.0],["2022-02-14",210.6148,211.0292,205.8538,207.4193,1472000.0],["2022-02-15",208.9756,211.5633,208.2665,210.3385,1683400.0],["2022-02-16",209.786,211.7291,209.0954,210.8819,1241900.0],["2022-02-17",209.4913,211.683,208.2297,209.1414,1222800.0],["2022-02-18",209.0309,212.5394,207.2444,210.5595,1339800.0],["2022-02-22",209.3624,211.195,207.5667,209.7124,1598300.0],["2022-02-23",210.4951,211.0476,207.0694,207.2812,1596100.0],["2022-02-24",203.4596,207.0879,201.2311,206.6735,3009900.0],["2022-02-25",207.6679,215.5967,207.3364,214.418,1863600.0],["2022-02-28",210.6056,220.2104,210.0623,218.9672,3367700.0],["2022-03-01",218.3318,220.413,215.1179,218.341,1546300.0],["2022-03-02",220.0907,222.8073,219.0501,221.4812,1462200.0],["2022-03-03",222.1258,222.8441,217.4386,218.9948,1285600.0],["2022-03-04",215.781,222.7981,214.0865,222.5126,1345600.0],["2022-03-07",222.0522,222.7981,218.12,219.0317,1733900.0],["2022-03-08",217.505,219.0224,211.8796,211.9721,1816100.0],["2022-03-09",215.7008,216.2189,212.9066,213.9706,1298100.0],["2022-03-10",211.8981,212.8418,208.632,212.3052,2156200.0],["2022-03-11",213.73,214.6553,209.5109,209.8995,1757100.0],["2022-03-14",212.4069,212.4069,207.4569,209.2889,1984000.0],["2022-03-15",211.1486,216.737,210.8988,215.6545,1683900.0],["2022-03-16",216.9684,220.3918,215.8581,219.7441,1536100.0],["2022-03-17",217.3292,224.7219,217.3292,224.2685,2136500.0],["2022-03-18",223.6393,225.4898,221.28,223.1305,3473700.0],["2022-03-21",222.5013,227.5994,222.2145,225.3048,1519700.0],["2022-03-22",226.4428,228.3303,225.24,225.3233,1561600.0],["2022-03-23",224.324,225.388,220.6508,220.6693,1530300.0],["2022-03-24",221.1042,224.7589,220.6693,224.0002,1120700.0],["2022-03-25",224.6479,225.7211,223.3063,225.3696,1327300.0],["2022-03-28",225.7581,225.7581,223.3247,225.4435,1470800.0],["2022-03-29",227.0812,227.1923,222.1867,225.1475,1238100.0],["2022-03-30",225.6471,227.6734,224.9624,227.4513,943400.0],["2022-03-31",224.9069,226.5909,221.5946,221.6964,1784200.0],["2022-04-01",224.0927,229.311,222.7789,227.8399,1584700.0],["2022-04-04",226.6371,227.7844,223.3155,224.1482,1405100.0],["2022-04-05",222.7696,230.3565,222.7696,226.7666,1433100.0],["2022-04-06",225.4713,231.6056,224.8699,230.9487,1372900.0],["2022-04-07",230.8284,237.0183,230.0697,236.056,1648000.0],["2022-04-08",237.1293,239.9143,235.7414,238.6189,1493000.0],["2022-04-11",238.656,240.0531,234.5109,235.1215,1172700.0],["2022-04-12",235.3529,238.2026,234.4646,235.7692,1102500.0],["2022-04-13",236.7685,239.9791,235.7508,239.6275,1500600.0],["2022-04-14",240.5619,245.3917,239.5164,239.831,1381000.0],["2022-04-18",238.804,241.9775,238.5264,239.5997,1157000.0],["2022-04-19",240.6822,242.6992,239.3221,241.5149,1501700.0],["2022-04-20",242.8472,249.6662,241.9127,248.7688,1463000.0],["2022-04-21",249.0186,249.7865,244.5867,244.8272,1132000.0],["2022-04-22",243.3377,243.3377,235.6675,235.9913,1262100.0],["2022-04-25",236.093,236.093,228.3303,235.3436,1402200.0],["2022-04-26",233.3451,237.2403,233.3081,233.7152,889100.0],["2022-04-27",233.7799,236.1671,230.0512,232.022,1208100.0],["2022-04-28",233.9927,235.6952,231.0875,235.2326,917600.0],["2022-04-29",233.7059,234.7144,227.6641,228.3303,1423800.0],["2022-05-02",228.7282,230.8285,223.5468,227.7104,1497500.0],["2022-05-03",228.2933,231.911,227.9047,228.8022,1115900.0],["2022-05-04",229.5886,237.5179,227.5161,236.5557,1130700.0],["2022-05-05",234.918,236.6852,231.1153,233.2341,1628500.0],["2022-05-06",236.6759,247.5105,235.9727,246.9461,2208100.0],["2022-05-09",246.8535,248.3987,240.3029,241.8665,2228400.0],["2022-05-10",242.4309,244.67,239.2943,241.1633,1612900.0],["2022-05-11",240.6637,247.529,240.2752,240.747,1410700.0],["2022-05-12",240.0345,241.2373,235.2603,240.5897,1675400.0],["2022-05-13",241.5334,242.3939,238.7392,239.8125,1520100.0],["2022-05-16",245.6137,249.2962,242.6993,246.5667,1542700.0],["2022-05-17",248.4913,251.3965,247.5105,251.0634,1436300.0],["2022-05-18",249.4165,249.8144,236.7962,238.3136,2537200.0],["2022-05-19",236.3614,239.7755,234.2056,237.6752,1692000.0],["2022-05-20",237.5642,242.2921,235.3991,240.0901,1623700.0],["2022-05-23",242.6622,245.8913,241.8202,243.68,1092300.0],["2022-05-24",244.485,246.7148,241.8665,245.1511,1383100.0],["2022-05-25",245.5119,246.613,243.7447,245.882,1097500.0],["2022-05-26",249.1574,250.7396,247.6955,248.7781,1695800.0],["2022-05-27",248.0656,252.5623,246.3817,252.0349,1248100.0],["2022-05-31",250.0179,253.1267,247.3439,248.2322,3557100.0],["2022-06-01",251.0079,251.2762,242.5512,244.7995,2622900.0],["2022-06-02",245.3824,245.3824,238.3321,243.7355,1656300.0],["2022-06-03",243.1711,243.6244,234.7237,234.9827,2331300.0],["2022-06-06",237.0368,240.3214,235.4916,239.0075,1615000.0],["2022-06-07",238.9889,244.23,237.1025,243.7282,1792300.0],["2022-06-08",241.1635,244.0256,240.578,242.3344,1235600.0],["2022-06-09",241.7954,243.9699,239.2399,239.3607,1101600.0],["2022-06-10",235.3276,237.976,234.0638,235.3741,1403000.0],["2022-06-13",231.2761,232.131,224.0928,225.0964,2242000.0],["2022-06-14",225.0221,228.9436,223.1264,228.3303,2205400.0],["2022-06-15",229.5755,232.0473,226.704,229.6219,1643400.0],["2022-06-16",229.7985,230.9415,223.1914,230.7371,1904200.0],["2022-06-17",232.4748,234.0081,224.4552,227.2244,3822900.0],["2022-06-21",232.131,236.768,227.5311,234.3426,2324600.0],["2022-06-22",234.9466,240.6988,232.5491,237.7995,1506200.0],["2022-06-23",239.0912,241.8697,236.8888,241.3121,1774200.0],["2022-06-24",242.9755,246.9992,237.8088,246.3766,3406200.0],["2022-06-27",245.6425,250.1122,243.7561,248.9321,1637100.0],["2022-06-28",249.4711,252.2031,246.0328,247.3802,1494900.0],["2022-06-29",249.2202,250.7906,246.1071,248.4303,1439600.0],["2022-06-30",245.7912,247.2501,242.9569,244.8805,2029700.0],["2022-07-01",245.1035,249.9264,242.2135,249.0715,1302800.0],["2022-07-05",245.8097,246.4695,238.2362,246.1071,2331900.0],["2022-07-06",246.293,253.8758,244.7782,251.915,3259600.0],["2022-07-07",252.8071,257.8251,252.8071,256.2733,5021100.0],["2022-07-08",256.1153,261.5793,255.251,259.442,2325200.0],["2022-07-11",257.5836,261.9697,257.2212,260.1112,1550500.0],["2022-07-12",259.4236,262.36,258.6802,259.5909,2599300.0],["2022-07-13",257.2769,259.7488,254.1174,254.3869,1563400.0],["2022-07-14",247.9471,247.9471,242.5388,246.1722,2260800.0],["2022-07-15",249.9915,254.9724,248.3839,254.7214,1880600.0],["2022-07-18",255.056,255.4091,248.3838,249.3689,1597100.0],["2022-07-19",251.0881,256.8309,250.9765,255.1768,2084800.0],["2022-07-20",254.3219,254.7865,245.5961,247.8542,1669200.0],["2022-07-21",246.0607,248.8113,244.8247,247.5103,1705900.0],["2022-07-22",248.1143,250.1773,246.9248,250.1587,1787200.0],["2022-07-25",251.1345,255.4742,251.1345,253.3462,1323500.0],["2022-07-26",254.7586,256.1525,253.5227,255.3905,1731400.0],["2022-07-27",254.6285,257.0353,250.9393,255.2976,1120100.0],["2022-07-28",255.9295,256.2455,251.4505,253.8944,1650700.0],["2022-07-29",253.8201,258.0761,253.151,255.8831,1836900.0],["2022-08-01",254.6007,257.3327,252.8815,254.071,1434600.0],["2022-08-02",255.5021,255.5764,251.6177,252.2403,1415400.0],["2022-08-03",252.8629,254.4334,252.0916,252.5191,3548800.0],["2022-08-04",260.7803,264.3394,259.5072,260.2878,3654700.0],["2022-08-05",258.8567,262.6667,258.5965,261.8397,2039800.0],["2022-08-08",262.0534,263.7726,260.8732,261.8397,2392000.0],["2022-08-09",264.2093,268.0565,263.3265,264.8784,1690700.0],["2022-08-10",266.7461,268.7905,265.4916,266.7647,1400000.0],["2022-08-11",266.6068,269.1437,264.265,265.7704,1844900.0],["2022-08-12",265.9098,270.7792,265.9098,270.3424,4395400.0],["2022-08-15",269.5246,272.7399,267.7033,270.2959,1057100.0],["2022-08-16",270.4539,272.4611,268.772,270.0543,1491700.0],["2022-08-17",268.2144,272.6284,267.2015,270.9743,1107700.0],["2022-08-18",271.346,271.4947,267.5918,270.3145,1845000.0],["2022-08-19",270.7606,273.1674,270.1751,272.2567,1162600.0],["2022-08-22",270.0358,271.9501,269.8499,270.8814,1348800.0],["2022-08-23",270.4168,270.7792,265.5939,266.0771,1255000.0],["2022-08-24",266.4116,269.1158,265.6125,268.3352,1808400.0],["2022-08-25",268.3817,271.2903,266.5232,271.2067,1443300.0],["2022-08-26",271.3461,271.5041,264.516,264.7204,1724100.0],["2022-08-29",263.7911,268.8277,262.0998,266.8763,1158700.0],["2022-08-30",267.3316,268.1029,263.5494,264.9062,1235700.0],["2022-08-31",265.2221,266.4302,263.122,263.4008,2452000.0],["2022-09-01",264.6924,268.0285,263.4565,267.6661,1267800.0],["2022-09-02",269.3667,272.0709,266.012,267.3502,2035300.0],["2022-09-06",267.3502,270.7459,264.7381,266.1094,1242600.0],["2022-09-07",266.212,272.2572,265.7736,270.5407,2674900.0],["2022-09-08",270.3261,271.8934,267.6487,271.203,1985300.0],["2022-09-09",271.7068,274.7667,271.3617,273.1901,1362900.0],["2022-09-12",273.1155,276.4086,272.3785,274.4122,3001400.0],["2022-09-13",271.6042,272.08,266.9397,267.5741,2276200.0],["2022-09-14",269.3839,269.8783,262.7323,265.0179,2454300.0],["2022-09-15",269.925,272.5464,265.4751,270.5034,2369400.0],["2022-09-16",270.5034,271.5669,268.0779,270.8672,4982700.0],["2022-09-19",268.2924,270.0277,266.5853,269.9064,2042900.0],["2022-09-20",270.1302,270.9045,266.5199,268.7495,1768500.0],["2022-09-21",271.5389,274.5335,265.7643,265.8296,1802100.0],["2022-09-22",265.6524,266.2121,262.4898,263.9172,1176000.0],["2022-09-23",261.8368,262.042,255.2598,259.1313,1892200.0],["2022-09-26",258.413,259.9056,254.812,258.2264,1994100.0],["2022-09-27",260.3441,263.404,257.6107,258.9914,2295400.0],["2022-09-28",260.792,265.1859,258.4131,263.5907,1561800.0],["2022-09-29",262.7883,262.7883,259.066,261.7341,1472300.0],["2022-09-30",261.0438,264.934,258.7396,258.8515,2327200.0],["2022-10-03",261.9114,269.2439,260.5866,267.9472,2315000.0],["2022-10-04",269.7477,273.4047,269.1413,273.358,1838300.0],["2022-10-05",272.4438,275.3544,271.5109,274.3002,1220400.0],["2022-10-06",272.7703,274.9066,272.1453,273.414,1673100.0],["2022-10-07",269.9437,271.371,267.1543,269.0294,1956100.0],["2022-10-10",268.6749,270.2422,264.7474,266.5573,2891200.0],["2022-10-11",265.4098,274.1137,265.0646,271.427,1815600.0],["2022-10-12",272.3971,275.1212,268.8615,269.0107,2332900.0],["2022-10-13",266.436,279.0488,265.7363,277.6681,2205200.0],["2022-10-14",279.8697,280.5694,273.4327,275.4851,2500600.0],["2022-10-17",275.2052,277.2109,269.869,270.4661,2596100.0],["2022-10-18",275.2052,276.3526,270.9138,274.0297,2221800.0],["2022-10-19",274.5055,276.4086,270.7086,273.414,1548200.0],["2022-10-20",273.1528,277.0524,272.3319,274.5615,1509500.0],["2022-10-21",273.5446,282.006,272.3226,281.1198,1881200.0],["2022-10-24",283.1348,287.5941,283.0882,286.3533,1875200.0],["2022-10-25",287.3329,290.7007,284.3943,290.057,1650900.0],["2022-10-26",292.016,296.41,291.8295,293.8166,1770300.0],["2022-10-27",294.7121,298.0612,292.9489,295.3371,1422600.0],["2022-10-28",296.9884,303.3414,296.9884,302.9683,1420000.0],["2022-10-31",300.72,302.3992,299.7404,301.3824,1835800.0],["2022-11-01",301.513,304.4236,299.1061,303.3041,1713600.0],["2022-11-02",302.3805,306.5506,299.3112,299.3299,2190200.0],["2022-11-03",299.6751,306.4667,296.0835,302.4832,2902600.0],["2022-11-04",305.058,305.058,296.7365,300.5148,2230400.0],["2022-11-07",302.2593,305.4032,299.9084,302.6045,1566600.0],["2022-11-08",301.4103,307.2876,299.6285,305.7483,1349300.0],["2022-11-09",306.6532,308.8362,302.8097,303.1828,1278000.0],["2022-11-10",306.9704,306.9704,294.4509,301.6436,2063000.0],["2022-11-11",302.6231,302.7257,270.1768,283.4333,5494500.0],["2022-11-14",285.8682,291.5589,284.3663,286.26,1973300.0],["2022-11-15",287.6314,287.9486,281.1757,284.6927,2121100.0],["2022-11-16",285.607,288.6483,284.6555,286.1108,1375000.0],["2022-11-17",284.954,291.8855,284.954,291.1578,1616400.0],["2022-11-18",293.9751,300.6453,293.9751,297.7907,1909700.0],["2022-11-21",298.0986,300.5242,293.3968,294.1338,1930700.0],["2022-11-22",296.3167,299.7964,296.1581,297.9213,1519300.0],["2022-11-23",297.6881,300.3935,297.5761,298.3784,1542800.0],["2022-11-25",300.4588,302.3619,298.481,302.166,921400.0],["2022-11-28",301.3637,305.1046,297.5761,298.0705,1989800.0],["2022-11-29",297.203,301.2891,297.203,299.1807,2131500.0],["2022-11-30",299.1807,306.8491,297.716,306.8211,4833900.0],["2022-12-01",306.5507,307.4556,300.9439,301.7462,2181500.0],["2022-12-02",300.9906,306.0842,300.9252,305.2446,1301200.0],["2022-12-05",303.129,307.2946,302.6983,306.4709,1476900.0],["2022-12-06",306.8546,310.7395,305.1603,308.5771,1300500.0],["2022-12-07",308.4461,311.6288,307.641,310.9642,1951700.0],["2022-12-08",312.1062,314.203,310.9641,312.1904,1039500.0],["2022-12-09",311.9283,314.8209,310.8612,310.8986,1323600.0],["2022-12-12",311.0577,317.8164,311.0577,317.6198,1566500.0],["2022-12-13",318.2751,318.378,308.9796,309.1481,2003900.0],["2022-12-14",311.2449,314.5307,309.5413,313.295,1217900.0],["2022-12-15",311.245,312.6585,308.3056,310.2714,2013400.0],["2022-12-16",306.9951,308.549,301.0508,306.3772,3188400.0],["2022-12-19",306.8547,310.7489,305.8437,309.6443,1041400.0],["2022-12-20",309.4945,312.1717,308.3243,308.4835,983600.0],["2022-12-21",310.9734,312.4431,306.4614,311.8721,1283200.0],["2022-12-22",311.9377,313.1733,308.5864,311.9845,888500.0],["2022-12-23",311.9845,314.3529,310.5616,312.9487,618900.0],["2022-12-27",313.969,314.3996,311.9096,312.7521,563600.0],["2022-12-28",313.6039,314.5307,310.3088,310.6458,553500.0],["2022-12-29",312.4151,312.7053,309.2791,309.588,583500.0],["2022-12-30",309.5694,310.6178,306.4522,310.1685,699700.0],["2023-01-03",306.4428,306.9576,297.7183,300.9385,1560400.0],["2023-01-04",300.5547,301.6406,287.496,290.4728,2482800.0],["2023-01-05",289.1904,289.3682,283.9201,284.7533,1949800.0],["2023-01-06",285.8485,285.8485,280.3723,283.3397,3554000.0],["2023-01-09",283.4052,285.1651,280.3535,283.6767,2531400.0],["2023-01-10",284.0324,287.3275,282.9465,284.3788,1393300.0],["2023-01-11",284.0606,291.3809,283.8827,289.4713,1608300.0],["2023-01-12",288.8627,292.0548,287.2152,290.3979,1278600.0],["2023-01-13",289.6959,297.1567,289.6959,294.133,1524900.0],["2023-01-17",294.6666,297.8681,293.6556,294.8726,1813000.0],["2023-01-18",294.3389,296.052,288.2823,288.6568,1106000.0],["2023-01-19",289.724,293.7024,289.4806,290.8098,1207600.0],["2023-01-20",290.8379,292.3825,286.4569,288.6568,1118300.0],["2023-01-23",288.6661,292.4761,287.9547,288.4789,1482000.0],["2023-01-24",288.8253,289.3214,284.4256,289.2465,1296700.0],["2023-01-25",289.2559,295.247,287.8237,293.5526,1193300.0],["2023-01-26",294.0768,295.275,291.6898,293.1875,1051100.0],["2023-01-27",293.1875,294.236,287.936,288.6006,1217000.0],["2023-01-30",289.9955,291.9239,288.919,290.5291,1551200.0],["2023-01-31",293.2343,296.7541,291.3434,296.4358,1583500.0],["2023-02-01",294.8725,295.949,291.3808,293.2624,1253700.0],["2023-02-02",290.192,290.3418,280.3068,282.2632,2146000.0],["2023-02-03",284.9311,289.958,272.7337,273.8945,2842000.0],["2023-02-06",275.0459,275.9164,268.2965,270.0096,2245600.0],["2023-02-07",268.6429,271.1891,266.1061,270.5338,2078500.0],["2023-02-08",269.5509,273.9038,268.1936,271.6572,2000200.0],["2023-02-09",271.6572,274.4374,269.2233,272.8835,1781200.0],["2023-02-10",274.8493,277.8167,274.1098,277.564,1267600.0],["2023-02-13",277.2363,281.4113,276.5717,279.4829,1232500.0],["2023-02-14",279.5204,282.7874,279.3051,280.2318,1347500.0],["2023-02-15",279.7451,284.463,279.2021,279.5017,1760200.0],["2023-02-16",278.3035,283.452,277.9571,280.2974,1525500.0],["2023-02-17",280.0259,283.3585,278.9681,281.8232,2116900.0],["2023-02-21",281.1398,282.0665,274.896,275.1956,1191900.0],["2023-02-22",275.5795,277.5078,274.0629,276.0756,1865300.0],["2023-02-23",276.5905,280.6813,274.8587,275.8229,2163300.0],["2023-02-24",274.5684,277.4142,273.52,274.9616,1473800.0],["2023-02-27",275.2705,279.3987,274.9335,277.4235,1275200.0],["2023-02-28",276.89,277.5546,271.8256,273.4357,1753500.0],["2023-03-01",270.459,273.3422,268.5493,270.2998,1557000.0],["2023-03-02",270.5339,271.9006,268.6055,269.214,1498700.0],["2023-03-03",270.6368,270.7211,266.5554,268.6335,2179000.0],["2023-03-06",268.0344,270.7116,266.2277,270.0376,1316300.0],["2023-03-07",271.1564,271.4102,262.9304,264.8482,1234600.0],["2023-03-08",264.8107,266.6439,260.7118,262.592,1317800.0],["2023-03-09",264.3501,264.5475,254.6857,255.6446,1807200.0],["2023-03-10",255.4002,263.3536,255.3908,259.1325,2599900.0],["2023-03-13",256.6223,260.6178,256.3309,256.6975,1404300.0],["2023-03-14",257.553,258.3145,252.3824,255.8326,1731200.0],["2023-03-15",252.8242,254.4788,251.1696,254.1685,1585000.0],["2023-03-16",253.2849,258.4649,252.7866,257.9948,1473000.0],["2023-03-17",258.3897,258.3897,251.1697,253.3131,3738100.0],["2023-03-20",254.131,258.0607,254.131,256.5565,1626400.0],["2023-03-21",258.2769,260.9562,257.7128,260.0537,1704900.0],["2023-03-22",260.9186,262.733,254.0652,254.2438,1183900.0],["2023-03-23",251.8842,252.8995,239.9729,241.2139,3386100.0],["2023-03-24",239.7191,245.4162,236.6638,244.6265,2216500.0],["2023-03-27",247.804,249.8723,244.288,246.1024,1666800.0],["2023-03-28",245.7546,246.7605,239.9729,241.1386,2127500.0],["2023-03-29",241.4019,241.9471,236.9081,238.8166,3023100.0],["2023-03-30",240.9882,241.5805,235.6014,238.873,2834000.0],["2023-03-31",240.4242,240.6686,238.2337,240.2267,1876900.0],["2023-04-03",244.1846,248.5185,242.718,246.3093,2168700.0],["2023-04-04",245.3879,246.14,240.772,241.1763,1417400.0],["2023-04-05",243.2069,250.991,241.7497,249.9569,2695800.0],["2023-04-06",251.6961,253.1345,248.7065,249.4022,1709000.0],["2023-04-10",248.5092,249.1108,245.576,247.3434,1199000.0],["2023-04-11",249.3083,251.7901,247.8887,250.521,1496100.0],["2023-04-12",248.6971,248.8193,243.094,245.1529,2293400.0],["2023-04-13",246.1588,250.0321,245.1059,248.0108,2994400.0],["2023-04-14",248.3305,249.0262,243.2163,243.583,2823900.0],["2023-04-17",244.4291,244.9743,240.9882,243.1787,2468200.0],["2023-04-18",244.4291,244.6923,241.6557,244.1376,1367500.0],["2023-04-19",240.9883,241.1951,236.1561,240.7626,1960200.0],["2023-04-20",241.1011,242.2198,240.1798,240.4618,1822500.0],["2023-04-21",241.1386,241.336,235.7988,237.0209,1449500.0],["2023-04-24",238.3277,241.2327,237.021,240.7626,1208700.0],["2023-04-25",240.772,243.1129,237.444,238.5157,1606800.0],["2023-04-26",237.0492,238.7696,232.2358,233.3075,1339100.0],["2023-04-27",234.5015,236.0621,232.9503,235.3382,1138700.0],["2023-04-28",234.6707,238.6192,234.2947,238.1209,1111900.0],["2023-05-01",238.1209,241.3925,236.9082,239.6345,1133500.0],["2023-05-02",237.8389,239.2114,232.8093,235.4228,1370700.0],["2023-05-03",235.31,235.9493,230.4778,231.2675,1540200.0],["2023-05-04",229.0018,229.8667,226.6233,229.0958,1564000.0],["2023-05-05",237.0774,248.3775,236.9082,245.1247,3767900.0],["2023-05-08",243.5453,250.2483,242.0881,248.8381,2357900.0],["2023-05-09",249.2048,253.2285,246.9016,247.052,2177700.0],["2023-05-10",249.5151,252.5516,246.7887,247.6724,2772500.0],["2023-05-11",246.911,247.2306,243.2069,244.429,1964300.0],["2023-05-12",245.4444,245.4444,239.9824,241.2045,1161300.0],["2023-05-15",241.0729,243.3761,238.3747,242.5488,1979500.0],["2023-05-16",243.3667,244.4855,239.9917,240.1797,1601300.0],["2023-05-17",240.396,247.7194,239.1362,247.4562,1639100.0],["2023-05-18",245.294,245.294,238.4124,241.1293,1718800.0],["2023-05-19",241.8532,243.4137,239.1738,239.8507,1079500.0],["2023-05-22",241.1951,242.201,236.7483,240.2173,1025500.0],["2023-05-23",239.2208,239.6533,236.6825,236.8329,963900.0],["2023-05-24",237.2654,237.8953,234.7083,234.8023,1013300.0],["2023-05-25",233.0161,233.9374,228.8608,232.2734,1323200.0],["2023-05-26",232.0008,233.74,228.3532,229.4813,1683200.0],["2023-05-30",227.084,230.8633,226.0969,228.1087,1475400.0],["2023-05-31",227.3566,233.1759,227.3566,232.5931,4134900.0],["2023-06-01",233.9562,240.6592,233.9562,238.2149,1966500.0],["2023-06-02",240.0858,243.0001,238.3277,241.6369,1282800.0],["2023-06-05",242.1352,247.5315,242.1352,247.005,1882100.0],["2023-06-06",252.1905,254.9107,244.8514,248.6012,1606600.0],["2023-06-07",247.4583,247.9873,241.0828,247.2695,1440100.0],["2023-06-08",247.6851,251.5199,246.5705,249.8386,1285600.0],["2023-06-09",249.3568,252.965,248.0628,251.1326,1275400.0],["2023-06-12",250.6225,253.4466,250.6225,252.181,1167800.0],["2023-06-13",252.521,257.6876,251.567,257.1492,1837900.0],["2023-06-14",245.6543,251.2554,241.3283,249.1396,3507500.0],["2023-06-15",251.5199,258.8494,251.0098,254.5424,2514100.0],["2023-06-16",256.7337,257.6783,252.0488,253.919,2896200.0],["2023-06-20",253.9379,256.9226,252.4361,255.0713,1347100.0],["2023-06-21",254.939,260.9274,254.6179,258.6416,1825200.0],["2023-06-22",259.1328,260.8707,256.9509,260.0584,1300200.0],["2023-06-23",260.1339,261.2768,258.4338,259.605,2060300.0],["2023-06-26",260.134,263.2037,258.8116,261.0785,1396100.0],["2023-06-27",258.0654,261.1068,257.9804,260.5023,1168900.0],["2023-06-28",260.389,260.7479,257.9426,259.5011,803800.0],["2023-06-29",259.8695,263.081,258.2355,261.8719,1164500.0],["2023-06-30",262.2403,266.4529,261.1257,265.0361,1525000.0],["2023-07-03",263.4776,265.3478,262.2686,264.7811,627700.0],["2023-07-05",264.3843,266.7079,263.147,265.1777,1279500.0],["2023-07-06",264.2616,265.735,262.3347,263.5248,1794900.0],["2023-07-07",262.2592,264.8378,261.3713,261.7491,999700.0],["2023-07-10",262.2118,265.206,260.3417,262.9014,994700.0],["2023-07-11",263.8555,266.6891,262.9676,266.1129,934300.0],["2023-07-12",262.108,262.5803,253.6167,253.7867,2350800.0],["2023-07-13",254.2023,256.8943,252.6722,255.0807,1940900.0],["2023-07-14",262.5237,269.0976,262.5237,267.0763,2063800.0],["2023-07-17",265.5462,268.0775,264.1954,265.565,1154800.0],["2023-07-18",268.0114,272.0257,265.4234,269.0221,1301900.0],["2023-07-19",278.8357,280.9231,274.9348,276.4272,2197400.0],["2023-07-20",276.9183,278.7319,272.9797,277.9007,1516800.0],["2023-07-21",278.2879,280.3658,276.7672,277.4756,1497100.0],["2023-07-24",276.8144,278.2312,274.302,275.8604,1638200.0],["2023-07-25",275.5676,278.9585,273.943,278.3446,1291500.0],["2023-07-26",278.1273,279.1569,273.6691,274.5664,1416100.0],["2023-07-27",275.2843,277.2017,274.3398,276.5122,1283400.0],["2023-07-28",276.9845,276.9845,269.126,275.8983,1397400.0],["2023-07-31",276.5972,279.0907,273.9714,278.7318,1245100.0],["2023-08-01",279.3835,281.4615,277.9667,279.2419,1498100.0],["2023-08-02",282.6328,286.5054,281.2916,282.7934,2039700.0],["2023-08-03",276.3894,277.0317,266.2546,271.6857,2410900.0],["2023-08-04",271.7895,274.3303,269.8437,270.6844,1213200.0],["2023-08-07",271.185,275.6999,271.185,275.6338,1142100.0],["2023-08-08",274.3303,277.6929,272.2807,275.9455,1152900.0],["2023-08-09",274.5759,275.256,272.0068,272.3374,899800.0],["2023-08-10",273.9147,276.6822,272.0351,272.8852,1074700.0],["2023-08-11",272.4696,274.6515,271.6951,273.4519,947900.0],["2023-08-14",273.1024,275.8321,273.0174,273.7636,825100.0],["2023-08-15",272.3279,274.3397,271.7328,273.2441,869700.0],["2023-08-16",272.8852,276.2949,272.7718,272.9324,993400.0],["2023-08-17",254.9957,262.4387,250.8303,255.5247,4554900.0],["2023-08-18",255.6474,260.9746,255.4963,260.7007,2103700.0],["2023-08-21",261.5035,265.9712,260.7007,265.6595,1345200.0],["2023-08-22",265.225,266.8968,264.0349,264.5355,1044200.0],["2023-08-23",265.3195,267.1707,264.885,266.1979,1203300.0],["2023-08-24",265.7634,268.8521,264.8283,266.7174,1340800.0],["2023-08-25",267.6336,268.8331,263.5437,263.7421,1209400.0],["2023-08-28",265.0266,266.944,264.7055,265.9334,531900.0],["2023-08-29",266.5662,268.1908,263.5249,266.0184,1117400.0],["2023-08-30",267.2463,268.767,266.3679,266.9913,744800.0],["2023-08-31",266.9723,267.2935,260.814,260.9368,1747500.0],["2023-09-01",262.4009,264.5828,260.8519,261.3241,1118600.0],["2023-09-05",262.2823,266.5896,261.9977,264.4644,1236300.0],["2023-09-06",263.0887,263.8952,260.8117,261.5043,1004100.0],["2023-09-07",262.548,268.3259,261.789,266.8743,1029500.0],["2023-09-08",266.0963,269.6257,265.0622,267.0546,1065200.0],["2023-09-11",267.5574,272.5478,266.5138,270.2234,1191800.0],["2023-09-12",268.8192,273.6104,266.5991,271.8457,970900.0],["2023-09-13",272.6806,273.0696,268.0223,270.5934,1177900.0],["2023-09-14",272.842,274.0279,267.3677,268.7908,892700.0],["2023-09-15",268.5725,272.5952,267.6522,268.7054,1595000.0],["2023-09-18",270.3941,271.5326,268.3259,270.7167,626300.0],["2023-09-19",270.0716,271.9406,269.0279,270.0526,735700.0],["2023-09-20",271.1626,274.0943,269.7205,272.6047,768000.0],["2023-09-21",272.5763,277.4908,271.4283,275.9349,1696000.0],["2023-09-22",274.5402,277.2157,273.9994,274.6066,1170900.0],["2023-09-25",274.6066,279.2745,274.3695,279.2555,806600.0],["2023-09-26",278.6483,278.7526,273.2119,273.6863,1051400.0],["2023-09-27",274.3315,276.3333,271.5327,273.8191,1217600.0],["2023-09-28",274.5781,278.5154,274.5781,275.4415,1016900.0],["2023-09-29",273.5536,274.0659,270.6504,271.4094,1358500.0],["2023-10-02",271.0678,273.4112,269.0374,272.804,978600.0],["2023-10-03",271.4472,272.1873,269.2082,269.8344,989100.0],["2023-10-04",269.7775,270.9255,267.2633,270.4701,992900.0],["2023-10-05",270.6788,273.2973,268.5441,270.7262,1095400.0],["2023-10-06",271.267,274.4833,270.508,273.4586,1051200.0],["2023-10-09",272.4624,275.47,272.2822,274.8249,762100.0],["2023-10-10",274.3979,277.4339,273.544,276.8077,1070800.0],["2023-10-11",276.2574,279.6634,274.9671,279.3599,1220600.0],["2023-10-12",279.8817,283.022,277.3769,280.6407,1527600.0],["2023-10-13",284.5305,291.5608,284.5305,289.4546,2387900.0],["2023-10-16",291.2571,296.684,290.2894,296.1337,2283000.0],["2023-10-17",297.9079,299.9383,293.9327,294.6822,1183400.0],["2023-10-18",297.5,298.8567,294.0181,295.9535,1049400.0],["2023-10-19",295.3369,297.4715,291.1054,294.2743,1190400.0],["2023-10-20",294.5304,296.0294,290.3559,291.058,1263100.0],["2023-10-23",290.7069,290.9821,284.7962,285.6216,1595100.0],["2023-10-24",287.5666,292.0257,287.0068,289.0276,864400.0],["2023-10-25",289.502,289.9954,285.0144,288.3161,1144600.0],["2023-10-26",286.5987,290.0617,286.1434,288.6291,968900.0],["2023-10-27",287.6994,288.6197,285.9442,287.6994,1269800.0],["2023-10-30",288.3919,290.7543,286.3142,289.5779,1725200.0],["2023-10-31",291.4565,294.1983,290.4603,293.354,1592500.0],["2023-11-01",291.9783,295.8587,289.9859,293.5532,1755300.0],["2023-11-02",290.6121,303.5246,290.6121,302.5474,2231400.0],["2023-11-03",301.4278,302.8889,294.5684,294.7296,1580400.0],["2023-11-06",295.242,299.1793,286.7412,291.115,2272600.0],["2023-11-07",291.9403,292.0257,278.2688,279.9102,3558000.0],["2023-11-08",281.2858,283.3731,278.8475,280.2137,1565700.0],["2023-11-09",280.4035,281.6274,273.7243,274.1038,1389700.0],["2023-11-10",274.4169,278.9329,271.7793,278.1834,1224600.0],["2023-11-13",278.6767,280.8209,276.7697,279.0467,1002800.0],["2023-11-14",278.1644,279.5116,270.6693,275.2138,2766800.0],["2023-11-15",275.0999,275.8874,266.6371,268.4777,2401900.0],["2023-11-16",268.1171,269.9198,265.7453,267.7756,1774300.0],["2023-11-17",268.4682,268.4682,262.8611,268.0792,1517200.0],["2023-11-20",266.9597,271.1816,266.9597,269.73,1394900.0],["2023-11-21",270.5934,272.1873,266.3335,271.8078,1274500.0],["2023-11-22",271.9026,274.3409,271.2954,273.5345,905900.0],["2023-11-24",273.7148,275.8779,272.6047,273.0981,416200.0],["2023-11-27",273.212,274.8154,270.4037,271.5896,1220100.0],["2023-11-28",272.3201,274.2271,270.7262,271.4188,1437000.0],["2023-11-29",268.639,272.8609,249.0567,249.3983,7568700.0],["2023-11-30",250.366,253.2313,246.1251,249.4078,7046800.0],["2023-12-01",250.4324,259.1325,250.2711,255.2331,3401900.0],["2023-12-04",254.5026,256.0491,247.7191,249.4363,3027800.0],["2023-12-05",250.0177,250.418,245.0991,245.7187,3121000.0],["2023-12-06",246.5957,247.8253,243.8028,245.4423,2035000.0],["2023-12-07",245.4995,246.405,243.86,245.8712,2919500.0],["2023-12-08",247.3296,247.5489,242.0679,246.691,2781400.0],["2023-12-11",284.8385,289.4806,277.7942,287.8411,9029500.0],["2023-12-12",287.8411,287.8411,282.4555,282.8272,2933200.0],["2023-12-13",283.075,284.3428,279.653,283.2752,2443600.0],["2023-12-14",279.7579,285.9633,276.8029,284.6669,2817400.0],["2023-12-15",283.1227,283.647,275.4112,276.9078,4357000.0],["2023-12-18",277.8515,280.0153,275.3636,278.4044,1364700.0],["2023-12-19",278.004,280.6253,276.517,280.5491,1182000.0],["2023-12-20",283.1037,285.3819,280.7778,282.0075,2105500.0],["2023-12-21",283.1036,285.2769,282.0742,283.3324,1089700.0],["2023-12-22",283.4945,285.725,283.2657,284.1426,1167500.0],["2023-12-26",283.3324,286.7736,282.2267,286.0777,752500.0],["2023-12-27",285.744,286.8974,284.0092,285.1435,992200.0],["2023-12-28",285.6297,287.5171,285.2866,285.3914,825800.0],["2023-12-29",285.9728,286.6686,284.0568,285.439,1187000.0],["2024-01-02",287.1929,296.4581,286.2683,295.5907,2881800.0],["2024-01-03",298.6124,299.1939,288.8801,289.4521,3004600.0],["2024-01-04",290.8151,294.4564,290.0716,291.8923,1769800.0],["2024-01-05",293.0743,299.089,292.4928,298.9174,2341100.0],["2024-01-08",299.3083,300.1662,294.3039,298.9556,1597700.0],["2024-01-09",299.0223,299.0985,293.7319,298.2311,1215500.0],["2024-01-10",297.7736,297.7736,291.5872,293.3221,1151700.0],["2024-01-11",293.1505,293.3888,290.5673,293.0075,1226800.0],["2024-01-12",288.8229,292.3498,287.4217,290.7389,1344400.0],["2024-01-16",291.2821,293.9321,288.8229,292.5785,1144000.0],["2024-01-17",293.8083,298.0786,293.3317,294.0466,1356500.0],["2024-01-18",287.5075,294.9807,285.2674,294.6184,2249300.0],["2024-01-19",295.3429,296.4963,286.9165,287.9269,1760600.0],["2024-01-22",288.0223,292.531,286.9642,290.758,1234300.0],["2024-01-23",290.6817,293.4269,289.0612,290.1574,1032500.0],["2024-01-24",293.0552,295.1046,289.3949,290.2527,1697300.0],["2024-01-25",283.1036,287.1452,277.8038,284.6002,2464100.0],["2024-01-26",285.5725,287.5742,283.6184,283.8853,1157600.0],["2024-01-29",283.1037,284.991,281.7692,284.8957,1219100.0],["2024-01-30",285.7441,286.8879,283.0656,284.9625,1079800.0],["2024-01-31",286.0968,288.8801,281.712,286.8689,2463500.0],["2024-02-01",289.4234,294.6089,287.6123,292.9408,2981900.0],["2024-02-02",301.0621,313.0059,300.3091,308.6878,3376600.0],["2024-02-05",312.0431,315.3317,305.9807,306.2381,2305400.0],["2024-02-06",306.9339,313.8637,306.4764,312.2528,1857900.0],["2024-02-07",314.0639,318.239,313.3776,315.0839,1809800.0],["2024-02-08",315.0457,317.8958,314.4738,316.7425,1417000.0],["2024-02-09",316.0943,320.1169,315.1983,319.259,1508300.0],["2024-02-12",318.8776,322.0709,317.5717,321.4704,1021100.0],["2024-02-13",321.2321,325.96,320.3551,321.6324,1140800.0],["2024-02-14",323.0432,324.149,319.9262,322.7668,1198400.0],["2024-02-15",325.9981,326.0458,321.6133,323.3291,1572300.0],["2024-02-16",324.2633,326.7035,322.7,325.1307,1282600.0],["2024-02-20",324.5111,328.3049,324.1299,325.3786,1624900.0],["2024-02-21",326.0268,328.2668,323.8153,327.3136,1396200.0],["2024-02-22",327.9617,328.0857,325.2451,326.1506,1373900.0],["2024-02-23",327.1039,329.4869,325.4072,328.1333,998800.0],["2024-02-26",328.61,330.8977,326.1316,326.2937,2311200.0],["2024-02-27",325.9982,329.0866,324.616,324.7971,1697100.0],["2024-02-28",324.5111,324.5111,316.9521,319.4495,1981200.0],["2024-02-29",319.3829,320.9652,315.5319,320.4124,2185000.0],["2024-03-01",320.2789,320.2789,315.2364,317.3811,1473100.0],["2024-03-04",317.057,322.8907,316.2563,321.0414,1294100.0],["2024-03-05",321.8167,322.5442,317.7966,318.4857,1468200.0],["2024-03-06",319.1558,326.2485,319.1558,325.2722,2449800.0],["2024-03-07",329.0436,333.0924,324.2289,328.0672,2072700.0],["2024-03-08",327.3876,331.0441,326.2677,327.1579,1485400.0],["2024-03-11",326.2773,329.6849,325.0808,327.6173,1326500.0],["2024-03-12",327.4355,330.2783,326.4017,329.2159,1313500.0],["2024-03-13",330.9962,334.1837,329.6945,333.7912,1584200.0],["2024-03-14",333.5902,335.227,332.5182,334.5474,1527700.0],["2024-03-15",331.2164,337.9837,331.0441,336.9786,3818800.0],["2024-03-18",335.5046,338.9983,334.9494,337.5338,1499100.0],["2024-03-19",338.826,339.2568,336.2703,337.2849,1134600.0],["2024-03-20",336.5001,339.5918,336.0502,338.6825,1049400.0],["2024-03-21",338.9505,340.1374,337.6104,338.5772,1290800.0],["2024-03-22",338.5293,340.5394,336.2895,336.7202,1102300.0],["2024-03-25",337.9646,340.5777,337.218,340.3288,1034000.0],["2024-03-26",339.8407,344.4256,339.3621,342.4155,1205100.0],["2024-03-27",344.5787,349.0967,344.0619,347.7853,1467500.0],["2024-03-28",348.3692,350.0538,347.6034,347.6417,1162700.0],["2024-04-01",347.1631,348.7521,344.5213,348.4936,1036800.0],["2024-04-02",344.5405,349.0392,343.7173,347.546,2054800.0],["2024-04-03",348.7712,348.9148,344.9041,345.6125,1567500.0],["2024-04-04",348.5224,348.5511,344.4256,344.9425,1147900.0],["2024-04-05",345.3924,348.666,343.9853,346.9335,992500.0],["2024-04-08",345.4402,346.3783,342.0422,342.6548,1612500.0],["2024-04-09",344.081,345.0286,341.1233,342.1762,1129200.0],["2024-04-10",340.9988,344.3203,340.2905,342.5208,1005700.0],["2024-04-11",342.0901,342.9994,337.553,337.9646,1081100.0],["2024-04-12",336.7202,338.2039,333.5807,334.8633,1442000.0],["2024-04-15",338.96,339.9172,332.5851,333.9635,1357000.0],["2024-04-16",340.884,340.884,331.6088,332.0013,1799900.0],["2024-04-17",332.0108,334.9494,330.977,331.2642,1426500.0],["2024-04-18",334.7388,338.2517,332.1448,333.8486,1621700.0],["2024-04-19",336.2416,337.6965,333.1212,337.3041,1305100.0],["2024-04-22",337.6487,341.1329,337.553,338.0603,1404000.0],["2024-04-23",338.8451,341.9177,336.8255,337.5529,1188500.0],["2024-04-24",336.0119,338.8356,335.0738,337.1988,1120800.0],["2024-04-25",337.4668,340.6255,337.2849,339.3333,922200.0],["2024-04-26",337.4093,339.9459,336.3756,339.295,830500.0],["2024-04-29",338.8643,342.8941,338.8643,341.1807,1073600.0],["2024-04-30",341.3243,342.6261,340.4724,341.755,1216200.0],["2024-05-01",334.9876,343.9756,333.5136,341.889,1904100.0],["2024-05-02",344.5883,346.2251,328.0098,329.7519,3108800.0],["2024-05-03",327.6365,328.9382,320.3905,326.8803,2413500.0],["2024-05-06",327.7992,329.637,324.9181,327.7513,1339300.0],["2024-05-07",328.7947,332.2023,328.5075,331.8577,1567900.0],["2024-05-08",333.6667,333.8582,330.6516,332.4798,1355200.0],["2024-05-09",332.7192,336.2607,331.6375,335.9449,1388800.0],["2024-05-10",336.5479,336.9499,332.4799,333.4753,1675300.0],["2024-05-13",332.8149,334.9877,331.9917,334.1932,1361100.0],["2024-05-14",333.5519,336.1172,330.8527,331.5897,1853000.0],["2024-05-15",330.2305,330.8239,327.4355,328.5841,2244500.0],["2024-05-16",329.1872,330.039,323.6833,324.7362,2275000.0],["2024-05-17",324.2098,324.8319,319.9216,324.2098,2010200.0],["2024-05-20",324.0566,324.1045,318.0072,319.0984,1306700.0],["2024-05-21",320.649,324.3055,319.6631,321.9796,1175800.0],["2024-05-22",321.0702,322.9367,319.8641,322.0657,968800.0],["2024-05-23",321.3477,324.8989,321.118,323.3674,1510900.0],["2024-05-24",324.4107,324.4107,316.8776,318.3708,1311600.0],["2024-05-28",318.6197,321.2807,317.4232,318.9452,1445800.0],["2024-05-29",317.1361,320.0077,315.2121,318.6676,2930700.0],["2024-05-30",317.3467,320.3714,316.4756,316.8298,3686500.0],["2024-05-31",318.725,329.9146,317.3371,329.8667,3915500.0],["2024-06-03",326.0284,329.9721,324.6979,326.8708,1500500.0],["2024-06-04",325.1022,325.1022,318.3935,323.9585,1654900.0],["2024-06-05",324.4967,325.4194,316.7116,321.1904,1552000.0],["2024-06-06",321.1521,326.2941,320.4696,324.7755,1632300.0],["2024-06-07",325.2848,328.1298,323.8239,324.9581,1208100.0],["2024-06-10",324.391,326.3613,323.1319,325.4867,1002700.0],["2024-06-11",324.6793,326.4671,322.7186,324.8043,896500.0],["2024-06-12",324.9388,325.8231,320.9598,322.9877,1249600.0],["2024-06-13",321.3827,324.5064,316.6924,321.1616,1177600.0],["2024-06-14",319.5661,321.7959,315.8369,320.335,907500.0],["2024-06-17",318.4993,321.1232,316.4809,320.9214,1157000.0],["2024-06-18",322.5168,324.4294,320.4888,321.7863,1206200.0],["2024-06-20",321.7863,325.0061,318.4704,324.7466,1692600.0],["2024-06-21",321.8152,326.7842,321.6037,326.765,4073500.0],["2024-06-24",328.8603,332.5125,326.8899,329.8022,1276100.0],["2024-06-25",330.6095,330.9843,324.1988,325.6308,986200.0],["2024-06-26",325.429,325.429,319.9698,324.4583,1491600.0],["2024-06-27",323.8528,323.8528,318.5281,321.1616,1300700.0],["2024-06-28",326.3037,326.7842,315.5006,317.7208,2645300.0],["2024-07-01",317.7304,321.9786,313.165,313.5879,1386200.0],["2024-07-02",314.2511,314.6067,311.6176,313.2419,1056400.0],["2024-07-03",314.6932,315.1449,309.1859,312.7805,900700.0],["2024-07-05",311.9155,312.3769,304.2457,306.7158,1612000.0],["2024-07-08",307.6481,311.4254,305.6586,311.1947,1753500.0],["2024-07-09",309.6761,315.9138,307.2444,315.6063,1379400.0],["2024-07-10",316.702,319.8737,310.7045,317.0864,1982000.0],["2024-07-11",314.2992,320.8637,314.2992,320.5945,1144000.0],["2024-07-12",320.5946,322.5649,317.6824,321.7768,820200.0],["2024-07-15",323.5164,325.6021,317.7016,318.5378,1266500.0],["2024-07-16",320.854,329.1486,320.854,326.5055,1166600.0],["2024-07-17",326.3902,332.0608,326.198,331.3592,1441900.0],["2024-07-18",329.7253,333.8677,327.2263,327.284,1028800.0],["2024-07-19",330.3116,330.3116,322.4879,322.7859,1169200.0],["2024-07-22",322.709,324.9388,321.5845,322.7379,756300.0],["2024-07-23",322.9878,324.1988,320.8156,323.1031,603400.0],["2024-07-24",324.5448,329.3889,321.9113,328.9083,1029800.0],["2024-07-25",330.6191,335.6939,327.2168,327.8895,775000.0],["2024-07-26",329.3697,333.1854,329.1775,330.2828,1135700.0],["2024-07-29",330.2923,334.9154,329.7445,333.07,1021500.0],["2024-07-30",332.5606,341.7394,332.5606,339.0579,909700.0],["2024-07-31",335.6747,340.2401,334.108,335.1172,1466100.0],["2024-08-01",322.9397,325.9673,311.9348,319.6719,2495500.0],["2024-08-02",320.3158,325.5348,309.0129,324.218,3193700.0],["2024-08-05",324.5832,326.4766,308.8687,313.0497,2507400.0],["2024-08-06",311.1082,317.0865,310.5892,316.4906,2441900.0],["2024-08-07",317.0768,322.3535,313.0881,316.2214,1933700.0],["2024-08-08",316.2695,324.1604,315.5198,321.9978,1164900.0],["2024-08-09",320.8252,324.862,320.1332,323.0743,969000.0],["2024-08-12",318.0956,318.8837,313.7705,315.3468,1720500.0],["2024-08-13",315.9619,320.4215,315.6927,319.7872,1057600.0],["2024-08-14",321.9786,323.997,319.8161,321.8825,621100.0],["2024-08-15",324.3622,324.8523,319.9602,323.6125,1003000.0],["2024-08-16",323.7279,329.5811,322.6898,329.0141,865300.0],["2024-08-19",329.3601,330.3404,327.9953,329.0237,907600.0],["2024-08-20",328.4181,331.0132,326.4766,329.2831,900800.0],["2024-08-21",330.6191,331.5899,326.9957,329.0909,694500.0],["2024-08-22",329.8503,333.3392,325.6501,333.0028,734000.0],["2024-08-23",333.9927,340.711,332.6952,340.2304,1425800.0],["2024-08-26",340.9032,342.9696,338.5581,340.1824,1361100.0],["2024-08-27",340.9609,341.6914,338.6927,340.1344,1058200.0],["2024-08-28",342.6525,345.8339,340.2881,344.0173,1314600.0],["2024-08-29",346.0933,347.6504,341.3165,347.0256,1024700.0],["2024-08-30",346.6988,348.4288,345.9299,347.7464,1148200.0],["2024-09-03",348.1982,352.8116,346.6892,351.2738,1433500.0],["2024-09-04",353.5122,357.6031,351.2063,353.7438,1194400.0],["2024-09-05",349.3249,351.5922,336.5313,342.629,2528300.0],["2024-09-06",344.8867,346.8163,340.5739,341.0563,2363500.0],["2024-09-09",344.0086,346.6812,339.088,345.0313,1102400.0],["2024-09-10",345.8997,347.9258,343.1403,345.5042,868400.0],["2024-09-11",344.2981,345.6103,338.1039,345.1954,748700.0],["2024-09-12",344.6937,349.9038,342.6676,349.431,961900.0],["2024-09-13",349.431,355.2103,348.0802,351.8913,882700.0],["2024-09-16",354.5832,357.7864,352.721,353.9464,668000.0],["2024-09-17",351.8334,354.0043,342.1659,343.6999,863300.0],["2024-09-18",343.6999,349.5082,342.3781,342.8895,824400.0],["2024-09-19",344.5972,346.2085,342.2913,344.6937,753300.0],["2024-09-20",344.2017,346.2857,339.6284,343.6132,2900900.0],["2024-09-23",344.4718,346.0927,342.1176,342.4553,807800.0],["2024-09-24",341.9246,342.9377,337.689,340.7476,968100.0],["2024-09-25",342.5035,342.8412,335.5085,336.5891,892500.0],["2024-09-26",332.6913,334.3315,329.9801,332.8553,1663100.0],["2024-09-27",333.3763,338.76,332.8553,335.47,1379600.0],["2024-09-30",337.3803,337.3803,331.8904,334.2543,1294800.0],["2024-10-01",333.8105,339.2617,332.4693,335.8462,1005800.0],["2024-10-02",336.2032,336.6374,327.8575,328.7258,1627900.0],["2024-10-03",328.9285,330.2599,325.6095,328.5811,1145900.0],["2024-10-04",329.1793,330.173,327.3847,329.681,720000.0],["2024-10-07",328.0215,330.8388,326.7769,328.3013,851800.0],["2024-10-08",329.7003,332.9904,327.3365,331.8326,1127700.0],["2024-10-09",332.1895,335.4024,330.5686,334.5244,846600.0],["2024-10-10",335.3059,338.5863,334.0131,338.1714,800600.0],["2024-10-11",339.0109,342.5035,337.39,337.9785,786700.0],["2024-10-14",337.8145,339.8117,336.1067,339.088,952400.0],["2024-10-15",336.2419,342.5132,332.0449,336.5699,1317800.0],["2024-10-16",336.5699,346.2567,336.5699,345.9673,970300.0],["2024-10-17",339.0495,346.1024,337.6891,340.6993,1614400.0],["2024-10-18",341.1142,341.1142,324.1429,324.1815,2712300.0],["2024-10-21",321.5958,321.5958,307.0462,308.9662,4638600.0],["2024-10-22",308.9179,310.9537,304.0069,306.2936,2636400.0],["2024-10-23",305.7147,309.4486,303.9202,306.3998,1352800.0],["2024-10-24",307.4611,311.0985,306.8629,307.0462,1646500.0],["2024-10-25",307.847,310.0371,304.4122,305.7051,1390100.0],["2024-10-28",306.1006,307.0558,302.5694,303.843,1545500.0],["2024-10-29",303.7561,304.0263,297.0313,297.3883,2556000.0],["2024-10-30",297.1664,305.3964,297.1664,301.8844,2412100.0],["2024-10-31",321.6536,330.3467,302.9071,303.7368,3506400.0],["2024-11-01",302.28,307.5383,295.8735,305.3578,2810700.0],["2024-11-04",305.5797,306.7954,300.4468,301.3345,1695700.0],["2024-11-05",301.2573,307.5769,300.3118,307.191,2046200.0],["2024-11-06",313.4141,314.5719,297.726,304.1324,2655100.0],["2024-11-07",305.3674,310.1818,303.6114,308.2522,1752400.0],["2024-11-08",308.4452,310.4327,306.3129,308.5224,1315200.0],["2024-11-11",330.4721,335.3928,327.7706,330.9932,2585700.0],["2024-11-12",329.9705,334.5341,327.5391,327.9154,2244500.0],["2024-11-13",327.2207,328.7162,319.4152,320.3608,1675500.0],["2024-11-14",319.8398,320.3415,311.3783,312.4878,1827000.0],["2024-11-15",311.6966,313.3465,305.6279,310.2108,1650200.0],["2024-11-18",309.9503,312.2659,309.2749,311.1081,1194400.0],["2024-11-19",308.7442,315.5849,307.9531,311.1563,1322700.0],["2024-11-20",311.3397,312.9799,308.204,312.0151,1527300.0],["2024-11-21",313.4912,319.4249,310.8765,318.4601,1520400.0],["2024-11-22",318.7205,319.2994,314.0218,316.897,1475200.0],["2024-11-25",319.1644,323.3518,318.4601,321.2967,2588600.0],["2024-11-26",321.9624,323.4386,318.0741,323.2166,1694900.0],["2024-11-27",323.6412,328.1759,322.0493,324.6639,1770200.0],["2024-11-29",323.4193,327.6549,323.2263,325.9182,900400.0],["2024-12-02",324.3456,326.8638,323.1106,325.2043,1107900.0],["2024-12-03",326.8541,327.3751,322.3773,323.1202,1524600.0],["2024-12-04",322.9264,326.0753,319.5741,319.8454,1523700.0],["2024-12-05",318.7797,319.9811,311.8716,312.5692,1460400.0],["2024-12-06",313.4024,313.8384,305.2929,307.9185,1746000.0],["2024-12-09",309.2944,310.1469,303.3261,309.2168,2146100.0],["2024-12-10",309.2168,309.585,300.9232,301.679,2610400.0],["2024-12-11",298.9952,300.1869,284.4814,284.8787,4300600.0],["2024-12-12",283.8807,287.5915,273.4847,274.1532,4474100.0],["2024-12-13",273.5816,277.0986,271.1691,273.0874,3277200.0],["2024-12-16",273.1456,274.8702,263.418,264.7551,4009300.0],["2024-12-17",255.4636,262.2554,253.8746,257.3238,4482800.0],["2024-12-18",267.8458,275.4418,263.7668,273.6203,4913400.0],["2024-12-19",272.1282,275.8196,261.8097,266.2471,3826600.0],["2024-12-20",267.9911,271.6438,264.7551,268.3012,3481200.0],["2024-12-23",267.3226,273.5137,264.6097,272.8646,1945400.0],["2024-12-24",271.3725,272.012,268.4078,271.3435,669300.0],["2024-12-26",271.3435,273.0971,269.4735,272.8161,1090100.0],["2024-12-27",271.3241,273.9788,267.9911,270.0355,977000.0],["2024-12-30",269.0666,269.0666,265.0651,266.5766,1271100.0],["2024-12-31",267.4098,269.3379,265.3267,267.5455,1222300.0],["2025-01-02",270.1421,270.3068,265.5205,265.9468,1020300.0],["2025-01-03",266.9544,273.2424,265.2105,271.9635,1333100.0],["2025-01-06",269.8998,275.403,269.3573,270.9559,1373700.0],["2025-01-07",272.6224,274.1338,269.5317,271.2175,1033500.0],["2025-01-08",269.6382,270.8784,267.4098,270.6265,1013300.0],["2025-01-10",268.4368,272.9227,266.441,270.3068,1527200.0],["2025-01-13",272.5545,273.9013,270.9946,273.6591,1892500.0],["2025-01-14",273.2231,276.808,272.1089,276.1588,2173100.0],["2025-01-15",275.4031,276.3622,271.4307,275.7228,1711900.0],["2025-01-16",271.3532,272.8743,266.8866,272.2252,2013300.0],["2025-01-17",272.3414,277.4764,270.7718,275.1511,1900000.0],["2025-01-21",275.1511,279.6177,274.192,279.608,1634100.0],["2025-01-22",278.2419,281.7492,276.7982,280.044,1384000.0],["2025-01-23",282.7472,287.3687,279.6855,285.8088,1693100.0],["2025-01-24",285.1402,288.7251,284.152,284.5008,1398100.0],["2025-01-27",285.8185,296.8927,285.5763,296.2048,1918000.0],["2025-01-28",296.5924,299.0339,291.7674,293.3951,1610200.0],["2025-01-29",293.8504,296.2436,292.0871,293.8698,1793800.0],["2025-01-30",266.4409,274.1822,260.618,274.1726,5487900.0],["2025-01-31",275.8488,290.3916,273.2522,285.0531,3531900.0],["2025-02-03",283.0281,292.9203,281.691,283.3575,1966300.0],["2025-02-04",280.3153,286.7873,277.7768,282.3886,1836800.0],["2025-02-05",281.5942,284.6849,279.8696,284.1811,1781800.0],["2025-02-06",280.4799,282.1173,277.2148,278.2903,1820700.0],["2025-02-07",279.2688,280.6931,276.3913,277.7865,1271900.0],["2025-02-10",279.4239,284.6849,277.9997,283.7064,2125900.0],["2025-02-11",282.9118,286.4095,281.6523,286.051,1202800.0],["2025-02-12",286.4095,293.5404,281.1485,283.5804,1712700.0],["2025-02-13",284.5783,291.2151,284.2004,290.4884,1670800.0],["2025-02-14",289.8102,292.213,282.7665,283.2218,1579600.0],["2025-02-18",282.2627,287.4656,279.5111,285.5762,1791200.0],["2025-02-19",285.024,290.3044,284.1908,287.9791,1734500.0],["2025-02-20",286.9714,292.2712,286.9714,290.3528,1270000.0],["2025-02-21",285.3243,294.5481,284.7043,290.4788,2213700.0],["2025-02-24",289.4421,293.8892,284.8593,291.6511,2494800.0],["2025-02-25",292.8041,305.351,291.9321,304.1302,3039600.0],["2025-02-26",300.7876,303.2292,293.928,295.8366,1910800.0],["2025-02-27",297.6,299.6055,293.211,293.4919,1729100.0],["2025-02-28",294.0055,299.4699,293.2013,299.2374,2025700.0],["2025-03-03",298.5301,304.8568,297.5515,301.8146,2036300.0],["2025-03-04",302.5607,307.4922,298.8014,299.2471,1547300.0],["2025-03-05",297.8061,303.9984,297.699,301.6617,1313800.0],["2025-03-06",301.4086,308.7595,300.065,307.3088,1607400.0],["2025-03-07",305.8581,316.6362,305.6244,312.5567,2193500.0],["2025-03-10",313.4135,324.1235,310.7749,318.0675,2746800.0],["2025-03-11",319.0119,319.0119,307.9903,309.4897,1964000.0],["2025-03-12",308.5745,310.5705,299.656,302.8495,1844100.0],["2025-03-13",304.2224,306.7538,301.5352,303.7648,1463200.0],["2025-03-14",302.168,307.4062,301.3891,304.6508,1352600.0],["2025-03-17",304.7968,309.7916,303.8232,308.4479,1139500.0],["2025-03-18",310.2881,314.465,308.0488,313.9295,1348400.0],["2025-03-19",312.3523,314.4845,308.9153,312.3717,1432100.0],["2025-03-20",312.5372,315.5165,310.8236,312.9169,1181000.0],["2025-03-21",313.2285,315.4581,307.6788,308.3019,3555000.0],["2025-03-24",309.0905,312.547,307.3575,311.953,1287800.0],["2025-03-25",312.9851,313.0338,305.1376,308.4869,1172100.0],["2025-03-26",309.6066,314.3774,308.5453,312.7612,1200100.0],["2025-03-27",313.9977,318.6419,311.3883,316.1786,1285300.0],["2025-03-28",317.2009,321.2902,315.7015,316.4707,1105900.0],["2025-03-31",317.2983,323.4809,317.0452,320.3263,2128600.0],["2025-04-01",321.8841,324.4642,319.8492,322.2736,1669100.0],["2025-04-02",320.9397,323.8801,318.8464,323.1693,1108200.0],["2025-04-03",323.0525,333.5386,321.261,329.5272,2403800.0],["2025-04-04",327.4047,334.8433,312.5372,313.9003,3801000.0],["2025-04-07",309.1879,312.4983,299.7144,307.0751,2918200.0],["2025-04-08",316.2467,317.4054,303.0832,305.5659,2483500.0],["2025-04-09",303.5701,316.6947,300.912,311.5539,2463500.0],["2025-04-10",312.2159,322.8286,309.6845,318.6419,2021200.0],["2025-04-11",315.1953,324.0067,314.6013,321.485,1728200.0],["2025-04-14",321.1344,322.4293,317.4346,320.521,1442400.0],["2025-04-15",321.2707,321.407,317.9116,319.966,1082600.0],["2025-04-16",321.3097,326.3239,319.0995,320.7547,1311500.0],["2025-04-17",315.8963,324.7174,315.8963,321.4265,2847300.0],["2025-04-21",322.0788,323.1206,313.6179,316.2078,1408900.0],["2025-04-22",316.6362,328.4951,316.6362,328.1835,1852300.0],["2025-04-23",327.7065,332.5844,324.6103,327.8136,1782700.0],["2025-04-24",326.8497,328.3199,323.2764,326.8497,1341300.0],["2025-04-25",327.8817,327.8817,322.478,326.5186,1400100.0],["2025-04-28",326.801,330.715,324.2403,325.9929,1347200.0],["2025-04-29",326.3823,329.9945,324.7758,328.3199,1272200.0],["2025-04-30",332.0294,333.8696,326.8399,331.0753,1562800.0],["2025-05-01",330.754,332.3994,325.8371,326.3434,1987800.0],["2025-05-02",334.9601,340.7727,321.3,325.9247,2471800.0],["2025-05-05",328.1252,328.1641,323.8509,324.2306,1472600.0],["2025-05-06",324.104,328.1154,323.1888,325.0193,1825900.0],["2025-05-07",326.1681,327.0152,322.5852,325.6229,1325100.0],["2025-05-08",324.2987,328.3588,321.5044,324.3279,1322300.0],["2025-05-09",324.4059,326.5771,323.0914,324.6687,787900.0],["2025-05-12",315.536,319.6058,301.428,307.4159,3560500.0],["2025-05-13",301.428,302.0706,293.5319,293.9311,3144400.0],["2025-05-14",297.2024,299.0621,294.1452,295.3525,2517200.0],["2025-05-15",295.226,300.8244,288.4495,300.7173,2723300.0],["2025-05-16",301.2431,312.508,299.6658,312.4788,2056000.0],["2025-05-19",312.0991,314.3677,309.6163,313.4719,1242600.0],["2025-05-20",315.3121,316.8991,313.8613,316.4318,1329700.0],["2025-05-21",314.1243,317.4054,308.6524,308.7303,984400.0],["2025-05-22",307.5815,308.117,302.022,304.4366,1699800.0],["2025-05-23",305.9165,308.2435,302.3238,307.6593,1667800.0],["2025-05-27",308.5453,308.6329,303.4824,306.968,1573800.0],["2025-05-28",306.6759,307.4743,302.1096,302.6645,1157200.0],["2025-05-29",301.8272,303.8719,300.2597,303.8232,1745700.0],["2025-05-30",304.0471,310.8334,301.8759,308.2922,2732200.0],["2025-06-02",307.2796,311.515,303.9498,306.6857,1247800.0],["2025-06-03",305.541,308.1727,303.5746,304.9149,1321100.0],["2025-06-04",304.5138,306.0204,302.9974,303.3985,991200.0],["2025-06-05",303.8485,306.2063,302.5082,304.279,1682900.0],["2025-06-06",304.8856,305.7367,302.7919,305.4138,2048300.0],["2025-06-09",304.1029,307.3412,302.3517,304.6508,2312900.0],["2025-06-10",306.0204,311.2349,304.3084,306.8227,2228200.0],["2025-06-11",307.8793,309.0141,302.7724,303.4768,2210100.0],["2025-06-12",304.3181,308.9847,301.6962,308.5347,2074400.0],["2025-06-13",308.2021,311.8023,306.9498,310.5207,1866300.0],["2025-06-16",310.4522,311.1371,303.0952,307.6249,1225800.0],["2025-06-17",306.5096,308.8086,304.3964,305.7367,1114500.0],["2025-06-18",305.4922,309.1902,304.3377,307.5858,1170300.0],["2025-06-20",307.3216,309.7185,305.1986,307.5368,3249800.0],["2025-06-23",308.1727,310.5696,306.3139,310.1,1248100.0],["2025-06-24",308.1238,310.8827,306.4509,309.9631,1328300.0],["2025-06-25",308.0553,310.3935,304.0833,309.1511,1434900.0],["2025-06-26",310.7262,324.6771,309.8652,322.8476,2453600.0],["2025-06-27",321.8693,325.3619,318.8952,319.2376,3402300.0],["2025-06-30",318.8854,323.6596,318.5039,323.415,4328600.0],["2025-07-01",324.726,331.545,323.4542,327.1425,2684000.0],["2025-07-02",323.2878,325.088,313.3089,313.4459,2925600.0],["2025-07-03",313.397,316.0972,311.7729,312.8198,852400.0],["2025-07-07",313.9644,313.9644,303.8094,306.8324,1397200.0],["2025-07-08",305.0616,307.7814,303.8778,305.2377,1599400.0],["2025-07-09",305.7171,305.7171,300.1309,303.0659,983900.0],["2025-07-10",301.3245,305.0617,299.6906,302.0876,989300.0],["2025-07-11",299.3678,300.5711,295.523,296.6969,1590800.0],["2025-07-14",296.8535,297.7633,294.4762,296.4915,926200.0],["2025-07-15",297.1763,298.4677,293.0478,295.8849,1139700.0],["2025-07-16",295.1023,299.8178,293.5076,299.1917,1416200.0],["2025-07-17",296.6383,297.6459,289.5258,291.8151,1696500.0],["2025-07-18",292.3141,292.3141,286.9137,289.3008,2071600.0],["2025-07-21",289.8977,291.1108,287.1681,288.4106,2004300.0],["2025-07-22",289.3889,296.3252,288.9584,293.5468,1392300.0],["2025-07-23",294.662,298.1938,294.2218,297.7437,1443500.0],["2025-07-24",293.4978,296.4328,286.6887,287.5594,1652500.0],["2025-07-25",288.2834,292.3728,287.6279,289.9465,1325700.0],["2025-07-28",288.303,289.6041,284.6147,286.0528,1193600.0],["2025-07-29",283.9005,290.9542,279.6154,285.8376,1808300.0],["2025-07-30",283.5287,292.2358,281.2296,291.4042,2649700.0],["2025-07-31",286.8354,291.052,258.4933,261.5848,5452400.0],["2025-08-01",263.6491,265.1264,251.3222,256.5465,3429100.0],["2025-08-04",256.5367,261.7414,254.4822,260.812,2498200.0],["2025-08-05",262.436,270.5952,261.5164,264.872,3150000.0],["2025-08-06",264.9112,268.6484,260.5185,264.1089,2153900.0],["2025-08-07",264.148,266.2906,261.7707,265.1264,1964200.0],["2025-08-08",264.148,269.6658,264.1382,268.9418,1518200.0],["2025-08-11",269.4603,273.4617,268.7559,271.0355,1609600.0],["2025-08-12",269.0984,275.6238,268.8049,274.3911,1600500.0],["2025-08-13",276.8369,281.1611,275.2422,280.8774,1410000.0],["2025-08-14",275.2618,285.6712,275.0173,284.057,1990800.0],["2025-08-15",288.8508,293.6739,287.5496,290.4259,2918000.0],["2025-08-18",291.776,296.5502,291.052,291.8542,1961600.0],["2025-08-19",292.5684,296.0317,291.5412,295.5621,1482000.0],["2025-08-20",296.7752,299.0449,294.7696,297.9688,1588100.0],["2025-08-21",297.7927,298.6732,294.1729,294.4273,999100.0],["2025-08-22",296.1002,301.7353,295.8654,297.7535,1127500.0],["2025-08-25",297.5481,297.5481,292.3043,294.2414,1051900.0],["2025-08-26",293.6348,294.5838,291.4923,293.8109,2487000.0],["2025-08-27",294.7501,295.0534,291.8151,293.4489,994800.0],["2025-08-28",292.6663,293.0087,288.4692,292.5195,1949100.0],["2025-08-29",293.3413,296.4035,291.8836,294.349,1588800.0],["2025-09-02",294.7501,299.7004,293.6348,294.2022,1431100.0],["2025-09-03",293.4881,294.6034,291.3162,293.9675,1514100.0],["2025-09-04",294.2526,298.9526,291.3225,298.9428,1556400.0],["2025-09-05",298.5495,302.4039,298.2053,300.2014,1157700.0],["2025-09-08",301.4599,301.4599,294.2526,295.8553,1210100.0],["2025-09-09",297.6055,299.6704,295.1277,296.9566,1230100.0],["2025-09-10",295.6193,298.8838,294.0264,297.3794,1574100.0],["2025-09-11",299.3852,302.4333,297.93,300.752,1443800.0],["2025-09-12",299.6311,303.1413,297.5465,297.6941,1107100.0],["2025-09-15",297.9202,298.4216,290.7816,292.1681,1053700.0],["2025-09-16",292.2762,293.761,287.4287,289.2871,1660800.0],["2025-09-17",290.0344,294.6852,289.9065,291.6273,1256600.0],["2025-09-18",291.2536,292.2664,288.353,288.8446,1179500.0],["2025-09-19",288.9134,290.0048,282.2567,285.5015,2573900.0],["2025-09-22",285.2459,285.2459,282.5517,283.7906,1340100.0],["2025-09-23",283.9381,287.1927,282.2173,285.2261,1447200.0],["2025-09-24",283.8889,287.6057,283.8889,286.5536,1348500.0],["2025-09-25",288.0678,288.1072,278.068,279.3069,1571300.0],["2025-09-26",280.4967,281.9814,279.8969,281.3816,1468600.0],["2025-09-29",280.3295,282.9155,278.8251,281.8438,1218000.0],["2025-09-30",282.0207,287.5565,281.6569,283.4268,1692600.0],["2025-10-01",283.1613,287.6352,281.5782,286.7699,1788200.0],["2025-10-02",285.1573,292.0992,283.2793,292.0107,1699500.0],["2025-10-03",291.8042,310.1913,290.998,305.7961,2837000.0],["2025-10-06",304.8128,306.0911,296.3469,297.9201,1555100.0],["2025-10-07",297.7235,304.0754,297.7235,302.0008,1037900.0],["2025-10-08",302.8463,305.6781,300.0735,301.6271,1172200.0],["2025-10-09",302.5415,306.9564,300.0244,301.0076,1153800.0],["2025-10-10",302.3547,303.2986,294.9802,295.698,1108400.0],["2025-10-13",293.7511,296.3076,290.1819,290.467,845600.0],["2025-10-14",291.3716,298.7953,291.1651,297.0746,1073900.0],["2025-10-15",294.2821,296.1307,287.1927,289.6411,986400.0],["2025-10-16",289.1002,291.2929,284.8624,286.1996,1029000.0],["2025-10-17",286.8682,294.9015,285.6588,294.2624,1729700.0],["2025-10-20",294.9114,303.5346,294.3804,301.7057,1608900.0],["2025-10-21",301.3813,304.4196,299.0214,302.3547,1381100.0],["2025-10-22",302.394,305.8453,298.5986,302.7185,923300.0],["2025-10-23",300.8798,300.8798,295.4718,299.9654,1214000.0],["2025-10-24",301.3026,301.3026,295.0588,296.7304,1318300.0],["2025-10-27",296.4059,304.5277,295.9634,304.0066,1375000.0],["2025-10-28",304.4491,306.1304,301.1158,303.2495,1173600.0],["2025-10-29",300.8011,300.8896,293.23,294.1149,1992400.0],["2025-10-30",260.5658,268.7466,241.5003,242.9654,9349000.0],["2025-10-31",243.9093,244.3714,236.6429,240.3204,5144700.0],["2025-11-03",238.6783,256.6918,235.5023,254.2926,5479600.0],["2025-11-04",253.388,260.3691,251.7164,260.2315,3686500.0],["2025-11-05",257.0851,261.7261,255.1284,255.2365,3202200.0],["2025-11-06",255.2365,260.143,251.392,252.0901,2882000.0],["2025-11-07",252.6997,261.4311,251.2543,260.1529,3025500.0],["2025-11-10",256.7311,259.1794,252.2277,253.8403,2543300.0],["2025-11-11",255.9052,264.6464,255.1677,263.5157,3298600.0],["2025-11-12",262.0407,271.5194,262.0407,266.0819,2459700.0],["2025-11-13",266.2196,270.8017,265.7673,266.3573,2678100.0],["2025-11-14",267.4487,269.022,263.2109,265.1479,1960300.0],["2025-11-17",265.433,270.015,263.8598,266.7899,2003300.0],["2025-11-18",265.6788,269.6217,263.791,268.0485,2048200.0],["2025-11-19",270.1527,271.3818,266.4851,267.4389,1732700.0],["2025-11-20",266.8686,269.838,263.0437,265.0889,2005800.0],["2025-11-21",267.0652,275.4033,265.6985,273.4368,1928700.0],["2025-11-24",273.9284,276.2981,265.0299,266.9276,2640400.0],["2025-11-25",269.1104,275.5017,266.7014,273.545,1862100.0],["2025-11-26",273.545,275.895,271.3818,273.6925,1103100.0],["2025-11-28",274.2726,275.5508,272.4142,272.6404,562900.0],["2025-12-01",272.4339,274.0268,268.6974,268.9924,1978700.0],["2025-12-02",269.8774,271.4997,266.7702,269.5135,1534600.0],["2025-12-03",271.3818,273.309,265.5412,265.7968,1925700.0],["2025-12-04",266.9735,269.0401,263.5226,265.4112,1551400.0],["2025-12-05",265.4507,266.0638,260.9122,262.4646,1095700.0],["2025-12-08",262.4646,262.5239,255.375,260.5859,2547000.0],["2025-12-09",262.1976,263.5127,259.4982,259.7652,1160200.0],["2025-12-10",259.2214,261.189,258.3216,259.6564,1373700.0],["2025-12-11",261.9405,270.4639,260.8331,269.2081,2084100.0],["2025-12-12",270.7902,272.1844,269.3466,271.6208,1758600.0],["2025-12-15",272.9161,274.8838,271.1363,274.0433,1713700.0],["2025-12-16",274.3795,274.5674,271.601,273.015,1600200.0],["2025-12-17",272.4909,274.3993,270.6122,270.7704,1681100.0],["2025-12-18",270.0684,272.4415,267.5865,270.9286,1678900.0],["2025-12-19",270.4145,272.3031,267.6854,268.8423,4195300.0],["2025-12-22",265.9748,272.6491,265.7869,272.5107,1420100.0],["2025-12-23",272.3426,272.8469,270.2266,270.6815,1013000.0],["2025-12-24",270.9286,272.6195,269.5048,271.779,578400.0],["2025-12-26",272.0756,273.6775,270.8693,273.4105,760200.0],["2025-12-29",273.895,274.775,272.2239,272.9161,992300.0],["2025-12-30",272.926,274.2114,271.9174,273.3809,787700.0],["2025-12-31",273.4105,274.3301,271.5219,272.1449,1200600.0],["2026-01-02",273.5588,277.3558,270.9286,275.9912,1099400.0],["2026-01-05",274.5081,281.9735,274.0433,280.7869,1498900.0],["2026-01-06",281.746,285.7901,277.6129,281.568,1720000.0],["2026-01-07",283.7829,283.7829,274.6762,275.9912,1947300.0],["2026-01-08",277.1679,283.516,276.3769,280.7276,1398600.0],["2026-01-09",283.3182,283.6643,275.0816,275.8232,1696400.0],["2026-01-12",276.367,276.367,267.5272,272.926,1616600.0],["2026-01-13",273.3907,273.4006,267.28,268.7632,1014100.0],["2026-01-14",269.1389,273.5687,267.9227,267.9623,1822500.0],["2026-01-15",268.4962,274.8838,265.9353,274.8245,1656800.0],["2026-01-16",273.2226,273.8554,267.7348,269.1587,1702700.0],["2026-01-20",267.5371,271.4033,265.3519,268.1996,1512800.0],["2026-01-21",268.4962,273.3314,267.5865,271.8285,1212800.0],["2026-01-22",271.6702,277.5832,271.1857,277.247,1427800.0],["2026-01-23",276.8515,277.8798,274.6267,276.0704,1024000.0],["2026-01-26",276.367,278.3347,273.9939,277.2668,1324000.0],["2026-01-27",275.8726,278.2358,266.5582,267.0625,2225100.0],["2026-01-28",265.8858,270.5133,262.7711,269.3268,1583500.0],["2026-01-29",270.454,272.9952,267.1416,268.2292,1554600.0],["2026-01-30",268.4666,271.0374,265.4409,271.0374,1752400.0],["2026-02-02",269.0401,272.748,265.7474,268.4962,1890600.0],["2026-02-03",268.7138,273.6083,268.2886,272.3031,1419900.0],["2026-02-04",266.7757,278.7104,266.1429,268.6643,4096100.0],["2026-02-05",274.0928,281.8053,270.8792,281.3406,3927100.0],["2026-02-06",280.5397,294.4619,280.3222,288.7763,2865800.0],["2026-02-09",291.6933,293.6708,285.4639,291.1,1730900.0],["2026-02-10",293.3247,293.5719,284.2674,284.5838,1814200.0],["2026-02-11",283.7335,293.038,280.0255,291.4263,2434200.0],["2026-02-12",291.4263,293.6708,283.2885,284.3861,1412700.0],["2026-02-13",284.4059,290.0321,284.4059,288.1732,1071500.0],["2026-02-17",291.1296,293.918,286.1659,287.4513,1048200.0],["2026-02-18",287.0855,288.8554,284.3861,286.868,932700.0],["2026-02-19",286.7592,286.7592,282.0921,282.715,830400.0],["2026-02-20",282.4382,283.0314,274.0532,277.1679,1943700.0],["2026-02-23",275.9715,281.1725,275.5957,280.0057,1632400.0],["2026-02-24",280.332,281.5285,274.0631,277.8502,2287500.0],["2026-02-25",280.6386,283.8719,278.6709,281.2516,1759500.0],["2026-02-26",283.5357,286.3439,282.6557,285.5825,1215700.0],["2026-02-27",284.5542,287.125,281.5285,286.5713,2245800.0],["2026-03-02",285.6715,289.0433,284.1784,287.5898,1295500.0],["2026-03-03",279.8277,283.2193,268.7335,280.7473,2673700.0],["2026-03-04",277.9491,282.7051,277.6524,281.5482,1422100.0],["2026-03-05",279.2217,280.9617,277.5017,279.6493,1577700.0],["2026-03-06",280.7628,280.7628,266.227,270.0648,2109000.0],["2026-03-09",267.1219,269.687,262.9461,268.1062,1677700.0],["2026-03-10",268.3149,268.4442,260.5102,260.9278,2044800.0],["2026-03-11",260.8979,262.0313,256.6525,259.3668,2055800.0],["2026-03-12",261.7629,267.3306,261.564,264.3479,2086600.0],["2026-03-13",268.4442,269.4086,263.8309,265.6504,1331700.0],["2026-03-16",267.2611,268.2851,264.4871,266.8037,1166200.0],["2026-03-17",269.1104,270.035,259.6353,261.9518,2092600.0],["2026-03-18",261.4746,267.0423,257.7164,263.0852,1650500.0],["2026-03-19",264.9047,267.1616,261.8126,263.0455,1522500.0],["2026-03-20",261.7629,264.6462,259.506,261.3254,3839900.0],["2026-03-23",263.6818,263.9701,257.5076,259.9832,2044800.0],["2026-03-24",260.5102,265.2229,259.1083,264.338,1319800.0],["2026-03-25",264.8351,269.3888,262.7671,268.8021,1771900.0],["2026-03-26",268.2951,271.5363,268.2951,270.5122,1676900.0],["2026-03-27",270.2239,270.2239,258.3229,260.4505,2261600.0],["2026-03-30",262.5086,263.2642,256.3642,256.5929,2393000.0],["2026-03-31",258.0047,265.4615,256.5233,265.2129,1509500.0],["2026-04-01",265.0141,267.3605,263.7415,265.7797,1157900.0],["2026-04-02",265.9387,269.6274,264.1193,268.4641,904500.0],["2026-04-06",269.6273,275.0459,268.0863,274.1014,1045100.0],["2026-04-07",276.756,277.3923,271.0988,272.6697,1515300.0],["2026-04-08",274.3698,276.1893,270.9099,275.9606,1067600.0],["2026-04-09",274.34,277.7502,274.2008,276.8455,908000.0],["2026-04-10",276.2689,276.8058,269.5876,269.687,906700.0],["2026-04-13",268.474,273.5546,267.4599,273.5347,1173100.0],["2026-04-14",272.282,274.7079,269.9455,271.0292,939500.0],["2026-04-15",269.4086,269.9654,263.3736,267.0821,1886900.0],["2026-04-16",269.0308,274.8769,268.2354,274.7775,1270600.0],["2026-04-17",273.9622,278.317,273.2265,277.0344,1899100.0],["2026-04-20",278.1679,279.3808,276.5075,278.3071,1271600.0],["2026-04-21",282.3635,284.0239,274.3201,275.0956,1975000.0],["2026-04-22",275.4436,279.2019,273.0972,273.1171,1357900.0],["2026-04-23",274.6781,278.7445,273.833,278.1082,1694500.0],["2026-04-24",277.7204,278.5954,270.7608,274.0517,1594700.0],["2026-04-27",273.7236,282.801,273.7236,280.9517,1467900.0],["2026-04-28",283.0297,287.2353,282.6519,283.2782,1800000.0],["2026-04-29",281.7371,291.5702,281.7371,290.6356,2120400.0],["2026-04-30",292.0772,292.0772,278.5059,288.9056,2412500.0],["2026-05-01",287.4142,288.4682,279.689,281.2699,1520000.0],["2026-05-04",281.3693,282.4132,275.8115,277.7403,1598000.0],["2026-05-05",277.631,279.1621,272.4311,274.0716,1840300.0],["2026-05-06",274.9266,283.1788,274.171,280.3552,2579100.0],["2026-05-07",281.6676,283.9245,279.1323,282.4033,1201000.0],["2026-05-08",284.0239,286.8078,282.1647,286.4001,1659200.0],["2026-05-11",288.7167,291.3117,285.3462,287.4043,1695800.0],["2026-05-12",288.329,296.9888,284.7795,296.77,2291500.0],["2026-05-13",296.5712,301.5821,294.8015,298.9772,2224300.0],["2026-05-14",299.1661,299.1661,292.5246,293.2305,1409800.0],["2026-05-15",292.3059,294.5628,283.2683,283.6262,2177800.0],["2026-05-18",284.5906,288.6471,282.105,285.038,1375000.0],["2026-05-19",284.4315,291.5602,279.7089,289.6016,1259600.0],["2026-05-20",289.5916,290.6753,281.3693,281.4687,1291400.0],["2026-05-21",279.8978,283.835,278.0585,280.3949,1158400.0],["2026-05-22",282.443,284.9088,280.3353,284.5906,1435100.0],["2026-05-26",281.3693,282.6021,278.0585,279.2118,2321800.0],["2026-05-27",279.8779,284.9883,279.4703,284.1035,1422900.0],["2026-05-28",284.4813,287.0066,282.3635,282.6916,1531800.0],["2026-05-29",282.5624,285.6544,274.5488,275.8015,2400100.0],["2026-06-01",274.0318,276.3782,271.4965,272.61,1077900.0],["2026-06-02",272.1229,275.4834,269.8958,271.1485,1300500.0],["2026-06-03",270.9199,273.1768,268.8717,269.17,1408300.0],["2026-06-04",277.0,284.12,275.56,280.68,2551000.0],["2026-06-05",283.0,290.32,283.0,289.48,1703900.0],["2026-06-08",287.51,291.4,286.26,289.61,1512300.0],["2026-06-09",290.8,295.04,289.38,295.0,1685500.0],["2026-06-10",298.0,298.0,290.39,295.81,1472400.0],["2026-06-11",296.87,297.22,293.4,294.84,1132500.0],["2026-06-12",296.22,299.27,295.25,298.0,1324100.0],["2026-06-15",296.6,298.0,291.49,293.83,1125100.0],["2026-06-16",295.68,295.72,288.37,291.88,1081900.0],["2026-06-17",290.13,291.15,284.11,285.09,1047600.0],["2026-06-18",284.83,286.19,279.2,279.27,2445700.0],["2026-06-22",282.26,284.25,279.39,282.08,1498600.0],["2026-06-23",286.73,286.73,281.04,283.08,1401900.0],["2026-06-24",283.64,283.64,275.29,279.46,2698100.0],["2026-06-25",278.9,285.5,278.9,281.87,1264300.0],["2026-06-26",284.16,289.0,280.71,282.79,3279700.0],["2026-06-29",283.1,284.35,278.44,278.74,1370900.0],["2026-06-30",279.47,279.64,275.61,275.68,1458600.0],["2026-07-01",276.74,279.55,273.66,277.07,2225400.0],["2026-07-02",280.38,287.77,278.79,287.77,2108800.0],["2026-07-06",287.13,287.38,275.8,281.98,1771025.423878],["2026-07-07",286.53,289.91,284.34,286.62,1095722.763545],["2026-07-08",287.43,291.786622,284.23,289.73,1196475.150898],["2026-07-09",290.26,296.6034,288.68,291.8,1197059.973292],["2026-07-10",293.57,294.23,289.31,293.46,761547.490208],["2026-07-13",295.75,305.25,294.88,304.5,1278951.162058],["2026-07-14",304.5,305.44,298.52,303.35,1027669.836203],["2026-07-15",300.11,304.83,291.52,297.81,1655893.986156],["2026-07-16",290,291.94,278.86,283.82,3402141.231065],["2026-07-17",286.57,289.66,279.75,281.45,3033734.235579],["2026-07-20",281.23,285.75,281.14,283.94,1663425.16055],["2026-07-21",282,290.54,280.56,290.49,1353812.348493],["2026-07-22",291.68,293.21,284.66,284.85,1411207.268414],["2026-07-23",285.55,289.96,283.5,286.29,1039787.209588],["2026-07-24",288.08,290.565,285.93,289.57,1084214.532829],["2026-07-27",289.65,293.33,286.71,291.02,1313470.750435],["2026-07-28",293.58,304.69,291.89,301.06,1857957.794262],["2026-07-29",303,303,296.22,296.47,1719248.033637],["2026-07-30",286,291.95,281.03,287.66,2320487.291055],["2026-07-31",285.11,287.3536,278.97,279.05,2187788.032785],["2026-08-03",279.05,283.83,276.71,282.06,1789288.504252],["2026-08-04",276.27,276.98,272.08,274.05,2798241.808563],["2026-08-05",268.24,272.52,263.11,270.5,4638920.680752],["2026-08-06",273.37,276.73,269.01,275.25,2949288.701165],["2026-08-07",274.49,283.3,273.0301,282.49,2288968.385144],["2026-08-10",282.54,285.74,280.55,281.34,296890.712044],["2026-08-11",279.48,279.89,270.91,273.87,1740430.173717],["2026-08-12",272.82,279.07,272.46,277.41,1531901.080003],["2026-08-13",278.59,280.3225,277.24,277.99,1400058.957639],["2026-08-14",278.54,283,277.685,282.56,895829.052557]]}