{"t":"DVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-07-22",2.9946,3.2085,2.9946,3.2085,59400.0],["1985-07-23",3.2085,3.3154,3.1728,3.2085,20800.0],["1985-07-24",3.1728,3.1728,3.0659,3.1372,32600.0],["1985-07-25",3.1372,3.1728,3.1372,3.1728,16600.0],["1985-07-26",3.1728,3.1728,3.1015,3.1372,10400.0],["1985-07-29",3.1372,3.1372,3.0302,3.1015,25000.0],["1985-07-30",3.1015,3.1015,3.0659,3.0659,10400.0],["1985-07-31",3.0659,3.0659,3.0302,3.0659,12800.0],["1985-08-01",3.0659,3.0659,2.9589,3.0659,31800.0],["1985-08-02",3.0302,3.0302,2.9589,2.9946,13000.0],["1985-08-05",2.9946,2.9946,2.9589,2.9946,1200.0],["1985-08-06",2.9946,2.9946,2.9233,2.9589,28600.0],["1985-08-07",2.9589,2.9589,2.9589,2.9589,0.0],["1985-08-08",2.9589,2.9589,2.9233,2.9233,600.0],["1985-08-09",2.9589,2.9589,2.9589,2.9589,400.0],["1985-08-12",2.8876,2.8876,2.8163,2.8876,3800.0],["1985-08-13",2.8876,2.9233,2.8876,2.9233,4400.0],["1985-08-14",2.8876,2.8876,2.8876,2.8876,1400.0],["1985-08-15",2.852,2.852,2.852,2.852,1600.0],["1985-08-16",2.8163,2.8163,2.8163,2.8163,800.0],["1985-08-19",2.7807,2.7807,2.7807,2.7807,5200.0],["1985-08-20",2.7807,2.8163,2.745,2.8163,3000.0],["1985-08-21",2.7807,2.7807,2.745,2.745,3400.0],["1985-08-22",2.745,2.7807,2.7094,2.745,1600.0],["1985-08-23",2.745,2.7807,2.745,2.745,21800.0],["1985-08-26",2.745,2.745,2.745,2.745,0.0],["1985-08-27",2.7094,2.7094,2.6381,2.6381,9200.0],["1985-08-28",2.6381,2.6737,2.6024,2.6737,12400.0],["1985-08-29",2.6737,2.7807,2.6737,2.7807,7200.0],["1985-08-30",2.8163,2.852,2.8163,2.852,8400.0],["1985-09-03",2.852,2.8876,2.852,2.852,10200.0],["1985-09-04",2.8163,2.8163,2.8163,2.8163,800.0],["1985-09-05",2.8163,2.8163,2.745,2.8163,11400.0],["1985-09-06",2.8163,2.852,2.8163,2.852,9800.0],["1985-09-09",2.8163,2.8163,2.8163,2.8163,200.0],["1985-09-10",2.8163,2.8163,2.7807,2.8163,9800.0],["1985-09-11",2.8163,2.852,2.7807,2.7807,5200.0],["1985-09-12",2.7807,2.852,2.7807,2.7807,5200.0],["1985-09-13",2.7807,2.852,2.7807,2.7807,7400.0],["1985-09-16",2.745,2.745,2.7094,2.745,2600.0],["1985-09-17",2.745,2.7807,2.7094,2.7094,4800.0],["1985-09-18",2.6737,2.6737,2.6737,2.6737,800.0],["1985-09-19",2.6737,2.6737,2.6737,2.6737,3200.0],["1985-09-20",2.6737,2.852,2.6737,2.852,14200.0],["1985-09-23",2.852,2.8876,2.852,2.8876,3200.0],["1985-09-24",2.852,2.852,2.852,2.852,58000.0],["1985-09-25",2.7807,2.7807,2.745,2.7807,8000.0],["1985-09-26",2.745,2.745,2.745,2.745,1400.0],["1985-09-30",2.7094,2.7094,2.6737,2.6737,5600.0],["1985-10-01",2.7094,2.7094,2.7094,2.7094,200.0],["1985-10-02",2.7094,2.7094,2.7094,2.7094,3000.0],["1985-10-03",2.7094,2.745,2.7094,2.7094,3800.0],["1985-10-04",2.7094,2.7094,2.7094,2.7094,0.0],["1985-10-07",2.7094,2.7094,2.6737,2.6737,4800.0],["1985-10-08",2.7094,2.745,2.7094,2.745,2000.0],["1985-10-09",2.745,2.8163,2.745,2.8163,2800.0],["1985-10-10",2.745,2.745,2.7094,2.7094,3200.0],["1985-10-11",2.7094,2.7094,2.6737,2.7094,800.0],["1985-10-14",2.745,2.8163,2.745,2.8163,2200.0],["1985-10-15",2.7807,2.7807,2.7807,2.7807,800.0],["1985-10-16",2.7807,2.8163,2.7807,2.7807,2000.0],["1985-10-17",2.745,2.745,2.745,2.745,1400.0],["1985-10-18",2.7094,2.7094,2.7094,2.7094,1600.0],["1985-10-21",2.7094,2.7094,2.7094,2.7094,0.0],["1985-10-22",2.7094,2.7094,2.7094,2.7094,400.0],["1985-10-23",2.745,2.7807,2.745,2.745,2000.0],["1985-10-24",2.745,2.8163,2.745,2.8163,2200.0],["1985-10-25",2.7807,2.7807,2.7094,2.745,4600.0],["1985-10-28",2.7807,2.7807,2.7807,2.7807,200.0],["1985-10-29",2.7807,2.7807,2.745,2.7807,800.0],["1985-10-30",2.7807,2.8163,2.745,2.745,1400.0],["1985-10-31",2.745,2.745,2.745,2.745,0.0],["1985-11-01",2.7094,2.7094,2.7094,2.7094,400.0],["1985-11-04",2.7094,2.7094,2.7094,2.7094,2200.0],["1985-11-05",2.7094,2.7094,2.7094,2.7094,0.0],["1985-11-06",2.745,2.745,2.745,2.745,200.0],["1985-11-07",2.7094,2.7094,2.7094,2.7094,1200.0],["1985-11-08",2.6737,2.6737,2.6381,2.6737,1000.0],["1985-11-11",2.6737,2.6737,2.6737,2.6737,0.0],["1985-11-12",2.6737,2.745,2.6737,2.7094,4200.0],["1985-11-13",2.7094,2.7094,2.6737,2.6737,3800.0],["1985-11-14",2.6737,2.6737,2.6381,2.6381,3600.0],["1985-11-15",2.6024,2.6024,2.6024,2.6024,5000.0],["1985-11-18",2.5668,2.5668,2.5668,2.5668,400.0],["1985-11-19",2.5668,2.5668,2.5668,2.5668,0.0],["1985-11-20",2.5668,2.5668,2.5668,2.5668,1400.0],["1985-11-21",2.5668,2.6024,2.5668,2.5668,4600.0],["1985-11-22",2.5668,2.6381,2.5668,2.6381,1200.0],["1985-11-25",2.5668,2.5668,2.5668,2.5668,11400.0],["1985-11-26",2.5668,2.5668,2.5668,2.5668,800.0],["1985-11-27",2.5668,2.5668,2.5668,2.5668,5600.0],["1985-11-29",2.5668,2.5668,2.5668,2.5668,400.0],["1985-12-02",2.5668,2.5668,2.5668,2.5668,200.0],["1985-12-03",2.5668,2.5668,2.5311,2.5311,4600.0],["1985-12-04",2.5311,2.5311,2.5311,2.5311,1000.0],["1985-12-05",2.5311,2.5668,2.5311,2.5311,12400.0],["1985-12-06",2.5311,2.5311,2.5311,2.5311,1000.0],["1985-12-09",2.5311,2.5311,2.4242,2.4242,20800.0],["1985-12-10",2.4242,2.4955,2.4242,2.4242,6600.0],["1985-12-11",2.3885,2.3885,2.3172,2.3529,8200.0],["1985-12-12",2.3529,2.3529,2.2103,2.2103,11000.0],["1985-12-13",2.2459,2.3172,2.2459,2.3172,21200.0],["1985-12-16",2.3172,2.3885,2.2816,2.3172,56400.0],["1985-12-17",2.2459,2.2459,2.2103,2.2103,142800.0],["1985-12-18",2.2103,2.2459,2.2103,2.2103,71600.0],["1985-12-19",2.2103,2.2816,2.2103,2.2816,67400.0],["1985-12-20",2.2816,2.2816,2.2459,2.2816,45800.0],["1985-12-23",2.2816,2.3172,2.2459,2.3172,31800.0],["1985-12-24",2.3172,2.3172,2.2459,2.3172,22800.0],["1985-12-26",2.3172,2.3172,2.2816,2.2816,3800.0],["1985-12-27",2.2816,2.3172,2.2816,2.2816,5000.0],["1985-12-30",2.2816,2.2816,2.2103,2.2816,30000.0],["1985-12-31",2.2816,2.2816,2.2459,2.2459,13600.0],["1986-01-02",2.2816,2.3172,2.2816,2.3172,9200.0],["1986-01-03",2.3172,2.3172,2.2459,2.2459,9200.0],["1986-01-06",2.2459,2.2816,2.2103,2.2103,6600.0],["1986-01-07",2.2459,2.2459,2.2459,2.2459,6600.0],["1986-01-08",2.2459,2.2816,2.1746,2.1746,20400.0],["1986-01-09",2.1746,2.2459,2.1746,2.2103,26200.0],["1986-01-10",2.2103,2.2459,2.2103,2.2459,9400.0],["1986-01-13",2.2103,2.2103,2.1746,2.1746,5600.0],["1986-01-14",2.1746,2.2103,2.1033,2.139,24400.0],["1986-01-15",2.139,2.139,2.1033,2.139,16200.0],["1986-01-16",2.139,2.139,2.0677,2.139,21800.0],["1986-01-17",2.139,2.2103,2.139,2.2103,8600.0],["1986-01-20",2.2103,2.2459,2.0677,2.1746,26200.0],["1986-01-21",2.1746,2.1746,2.1033,2.1746,19800.0],["1986-01-22",2.1746,2.1746,2.1033,2.139,12200.0],["1986-01-23",2.1033,2.1033,2.032,2.1033,44000.0],["1986-01-24",2.1033,2.139,2.032,2.139,23800.0],["1986-01-27",2.139,2.139,2.032,2.0677,20800.0],["1986-01-28",2.1033,2.139,2.1033,2.139,9600.0],["1986-01-29",2.139,2.139,2.032,2.032,13800.0],["1986-01-30",2.0677,2.1033,2.0677,2.1033,11400.0],["1986-01-31",2.1033,2.139,2.032,2.139,14000.0],["1986-02-03",2.139,2.1746,2.139,2.1746,10200.0],["1986-02-04",2.1033,2.1033,1.9607,1.9964,40400.0],["1986-02-05",1.9964,2.1033,1.9964,2.0677,32600.0],["1986-02-06",2.1033,2.139,2.1033,2.139,40800.0],["1986-02-07",2.139,2.1746,2.032,2.0677,29600.0],["1986-02-10",2.032,2.032,1.9607,2.032,8600.0],["1986-02-11",2.032,2.1033,2.032,2.032,19000.0],["1986-02-12",2.032,2.0677,2.032,2.032,6000.0],["1986-02-13",2.032,2.1033,2.032,2.0677,6600.0],["1986-02-14",2.0677,2.139,2.0677,2.139,14200.0],["1986-02-18",2.1033,2.1033,2.032,2.032,10400.0],["1986-02-19",2.032,2.0677,1.9964,2.0677,13000.0],["1986-02-20",2.0677,2.0677,1.9607,1.9964,6600.0],["1986-02-21",1.9964,1.9964,1.8181,1.9964,16600.0],["1986-02-24",1.9964,1.9964,1.8538,1.9607,30600.0],["1986-02-25",1.9607,1.9607,1.8894,1.9251,11400.0],["1986-02-26",1.9251,1.9607,1.8894,1.9251,19800.0],["1986-02-27",1.9251,1.9251,1.8538,1.8538,9200.0],["1986-02-28",1.8538,1.9607,1.8181,1.8538,37000.0],["1986-03-03",1.8538,1.8894,1.8181,1.8538,16200.0],["1986-03-04",1.8894,1.9964,1.8894,1.9607,16400.0],["1986-03-05",1.9607,1.9964,1.9251,1.9251,11400.0],["1986-03-06",1.9251,1.9607,1.8538,1.9607,11600.0],["1986-03-07",1.9607,2.032,1.8894,1.9964,19400.0],["1986-03-10",1.9964,1.9964,1.9251,1.9251,5800.0],["1986-03-11",1.9251,1.9607,1.8894,1.8894,19600.0],["1986-03-12",1.8894,1.9607,1.8894,1.9607,27400.0],["1986-03-13",1.9607,2.0677,1.9607,2.0677,54800.0],["1986-03-14",2.0677,2.0677,1.9964,2.032,8200.0],["1986-03-17",2.032,2.032,1.9964,2.032,11600.0],["1986-03-18",2.032,2.2103,2.032,2.1746,66400.0],["1986-03-19",2.2103,2.2816,2.2103,2.2816,41000.0],["1986-03-20",2.2816,2.3885,2.2459,2.2816,26200.0],["1986-03-21",2.2459,2.2459,2.1746,2.2459,18200.0],["1986-03-24",2.2459,2.2459,2.1746,2.1746,8400.0],["1986-03-25",2.1746,2.2103,2.1746,2.2103,7600.0],["1986-03-26",2.2103,2.2103,2.139,2.139,7000.0],["1986-03-27",2.139,2.2103,2.139,2.2103,15200.0],["1986-03-31",2.2103,2.2459,2.139,2.139,17000.0],["1986-04-01",2.139,2.139,2.0677,2.139,32600.0],["1986-04-02",2.139,2.1746,2.139,2.1746,7000.0],["1986-04-03",2.1746,2.2459,2.139,2.2103,21800.0],["1986-04-04",2.2103,2.2459,2.2103,2.2103,19400.0],["1986-04-07",2.2103,2.2816,2.1746,2.2103,27200.0],["1986-04-08",2.2103,2.2459,2.1746,2.2459,7600.0],["1986-04-09",2.2459,2.2459,2.2103,2.2103,6800.0],["1986-04-10",2.2103,2.2459,2.2103,2.2459,3200.0],["1986-04-11",2.2459,2.2459,2.1746,2.2103,7400.0],["1986-04-14",2.2103,2.2459,2.1746,2.2103,9400.0],["1986-04-15",2.2103,2.2103,2.1746,2.1746,11400.0],["1986-04-16",2.1746,2.2103,2.0677,2.139,17400.0],["1986-04-17",2.139,2.139,2.032,2.139,17400.0],["1986-04-18",2.139,2.139,1.9964,2.1033,18600.0],["1986-04-21",2.1033,2.139,2.0677,2.0677,14600.0],["1986-04-22",2.0677,2.1033,1.9964,1.9964,19200.0],["1986-04-23",2.032,2.0677,2.032,2.032,22600.0],["1986-04-24",2.0677,2.139,2.0677,2.0677,6200.0],["1986-04-25",2.0677,2.0677,2.032,2.032,10200.0],["1986-04-28",2.032,2.0677,2.032,2.0677,4400.0],["1986-04-29",2.032,2.032,2.032,2.032,3600.0],["1986-04-30",2.032,2.0677,1.9964,2.032,14000.0],["1986-05-01",2.032,2.032,1.9251,2.032,14800.0],["1986-05-02",2.0677,2.1033,2.0677,2.1033,5600.0],["1986-05-05",2.1033,2.2459,2.0677,2.2459,66200.0],["1986-05-06",2.2459,2.2459,2.1746,2.2103,15000.0],["1986-05-07",2.2103,2.2103,2.139,2.1746,36200.0],["1986-05-08",2.1746,2.2459,2.1746,2.2103,48400.0],["1986-05-09",2.2103,2.2816,2.2103,2.2459,67400.0],["1986-05-12",2.1746,2.1746,2.1033,2.1746,19400.0],["1986-05-13",2.1746,2.2816,2.1746,2.1746,23800.0],["1986-05-14",2.1746,2.2103,2.1033,2.2103,17800.0],["1986-05-15",2.2103,2.2459,2.139,2.1746,15400.0],["1986-05-16",2.1746,2.2103,2.139,2.1746,7800.0],["1986-05-19",2.1746,2.2103,2.139,2.1746,21800.0],["1986-05-20",2.1746,2.2103,2.139,2.1746,22400.0],["1986-05-21",2.1746,2.2103,2.139,2.1746,24600.0],["1986-05-22",2.1746,2.2103,2.139,2.1746,14000.0],["1986-05-23",2.1746,2.2103,2.139,2.139,11400.0],["1986-05-27",2.139,2.1746,2.139,2.1746,2600.0],["1986-05-28",2.1746,2.1746,2.139,2.1746,4400.0],["1986-05-29",2.139,2.139,2.1033,2.139,7400.0],["1986-05-30",2.139,2.1746,2.139,2.1746,2400.0],["1986-06-02",2.139,2.139,2.1033,2.139,8000.0],["1986-06-03",2.139,2.139,2.0677,2.139,7800.0],["1986-06-04",2.139,2.139,2.1033,2.139,24200.0],["1986-06-05",2.139,2.139,2.1033,2.139,9200.0],["1986-06-06",2.139,2.139,2.1033,2.139,3600.0],["1986-06-09",2.139,2.139,2.0677,2.0677,10200.0],["1986-06-10",2.1033,2.1033,2.1033,2.1033,8400.0],["1986-06-11",2.1033,2.139,2.1033,2.1033,6600.0],["1986-06-12",2.1033,2.1033,2.1033,2.1033,2200.0],["1986-06-13",2.1033,2.139,2.1033,2.139,6800.0],["1986-06-16",2.139,2.139,2.1033,2.1033,2200.0],["1986-06-17",2.1033,2.1033,2.0677,2.1033,4000.0],["1986-06-18",2.1033,2.1033,2.1033,2.1033,2800.0],["1986-06-19",2.1033,2.1033,2.0677,2.0677,6200.0],["1986-06-20",2.0677,2.1033,2.032,2.0677,27200.0],["1986-06-23",2.032,2.032,1.9964,2.032,17200.0],["1986-06-24",2.032,2.032,1.9964,2.032,5000.0],["1986-06-25",2.032,2.0677,2.032,2.0677,4600.0],["1986-06-26",2.0677,2.0677,2.032,2.032,5800.0],["1986-06-27",2.032,2.032,1.9964,2.032,10600.0],["1986-06-30",2.032,2.032,1.9964,2.032,2200.0],["1986-07-01",2.032,2.032,1.9607,1.9964,13600.0],["1986-07-02",1.9607,1.9607,1.8538,1.8538,22200.0],["1986-07-03",1.8538,1.9251,1.8538,1.8894,4000.0],["1986-07-07",1.8894,1.8894,1.8894,1.8894,3400.0],["1986-07-08",1.8538,1.8538,1.7468,1.7825,17600.0],["1986-07-09",1.7825,1.8538,1.7112,1.7112,20400.0],["1986-07-10",1.7112,1.7468,1.7112,1.7468,6400.0],["1986-07-11",1.7468,1.7825,1.7112,1.7112,15800.0],["1986-07-14",1.7112,1.7468,1.6755,1.6755,6200.0],["1986-07-15",1.6755,1.7112,1.6399,1.6755,23200.0],["1986-07-16",1.6755,1.6755,1.6399,1.6755,7600.0],["1986-07-17",1.6755,1.7112,1.6399,1.6399,16000.0],["1986-07-18",1.6399,1.6399,1.5686,1.5686,17000.0],["1986-07-21",1.5686,1.6042,1.4973,1.4973,18600.0],["1986-07-22",1.4973,1.5329,1.3903,1.4616,31800.0],["1986-07-23",1.5686,1.7112,1.5686,1.6042,46200.0],["1986-07-24",1.6042,1.6399,1.5329,1.6042,98400.0],["1986-07-25",1.5686,1.5686,1.3903,1.426,47600.0],["1986-07-28",1.3547,1.3547,1.2834,1.3547,42200.0],["1986-07-29",1.3547,1.3903,1.319,1.3547,15200.0],["1986-07-30",1.3547,1.3903,1.3547,1.3903,13800.0],["1986-07-31",1.3903,1.3903,1.319,1.3547,27000.0],["1986-08-01",1.3547,1.3547,1.319,1.3547,14000.0],["1986-08-04",1.3903,1.5329,1.3903,1.4973,9600.0],["1986-08-05",1.5329,1.7112,1.5329,1.7112,30400.0],["1986-08-06",1.7112,1.7825,1.7112,1.7468,13200.0],["1986-08-07",1.7468,1.7825,1.7112,1.7825,6800.0],["1986-08-08",1.7825,1.8181,1.7825,1.8181,6000.0],["1986-08-11",1.7468,1.7468,1.7112,1.7112,5600.0],["1986-08-12",1.7112,1.7825,1.7112,1.7468,16400.0],["1986-08-13",1.7468,1.7468,1.7112,1.7112,4000.0],["1986-08-14",1.7112,1.7112,1.6755,1.7112,11600.0],["1986-08-15",1.6755,1.6755,1.6399,1.6755,1400.0],["1986-08-18",1.6755,1.6755,1.6042,1.6755,8000.0],["1986-08-19",1.6755,1.6755,1.6399,1.6755,5200.0],["1986-08-20",1.6755,1.7112,1.6399,1.6755,6000.0],["1986-08-21",1.6755,1.6755,1.6399,1.6755,6200.0],["1986-08-22",1.6399,1.6399,1.6399,1.6399,2600.0],["1986-08-25",1.6399,1.6755,1.6042,1.6399,3400.0],["1986-08-26",1.6399,1.6755,1.6042,1.6399,5800.0],["1986-08-27",1.6399,1.6399,1.5686,1.6399,12200.0],["1986-08-28",1.6399,1.6399,1.5686,1.6399,16800.0],["1986-08-29",1.6399,1.6399,1.5329,1.5686,5800.0],["1986-09-02",1.5686,1.6755,1.5329,1.6755,9000.0],["1986-09-03",1.6755,1.6755,1.6042,1.6399,15400.0],["1986-09-04",1.6399,1.6755,1.6399,1.6755,7800.0],["1986-09-05",1.6755,1.7112,1.6755,1.7112,10000.0],["1986-09-08",1.7112,1.7468,1.7112,1.7112,5400.0],["1986-09-09",1.7112,1.7825,1.7112,1.7468,6600.0],["1986-09-10",1.7468,1.8181,1.7468,1.7468,5000.0],["1986-09-11",1.7468,1.7825,1.7112,1.7468,9200.0],["1986-09-12",1.7468,1.8181,1.7468,1.7825,4800.0],["1986-09-15",1.7825,1.7825,1.7112,1.7112,5400.0],["1986-09-16",1.7112,1.7468,1.7112,1.7112,8200.0],["1986-09-17",1.7112,1.7112,1.7112,1.7112,6200.0],["1986-09-18",1.7112,1.7468,1.7112,1.7112,6400.0],["1986-09-19",1.7112,1.7468,1.7112,1.7112,4000.0],["1986-09-22",1.7112,1.7825,1.7112,1.7112,5400.0],["1986-09-23",1.7112,1.7468,1.7112,1.7468,5800.0],["1986-09-24",1.7112,1.7112,1.6755,1.6755,10000.0],["1986-09-25",1.7112,1.7468,1.7112,1.7112,4400.0],["1986-09-26",1.7112,1.7468,1.7112,1.7468,5600.0],["1986-09-29",1.7468,1.8181,1.6755,1.6755,12000.0],["1986-09-30",1.6755,1.7112,1.6399,1.6755,16200.0],["1986-10-01",1.6755,1.6755,1.5686,1.5686,20200.0],["1986-10-02",1.6042,1.6042,1.6042,1.6042,10400.0],["1986-10-03",1.6042,1.6399,1.5329,1.6399,17800.0],["1986-10-06",1.6755,1.7112,1.6755,1.7112,4000.0],["1986-10-07",1.7112,1.7112,1.6755,1.7112,8400.0],["1986-10-08",1.7468,1.7825,1.7468,1.7825,14600.0],["1986-10-09",1.7825,1.7825,1.7468,1.7468,22600.0],["1986-10-10",1.7468,1.7468,1.7468,1.7468,1200.0],["1986-10-13",1.7468,1.7825,1.7468,1.7468,2200.0],["1986-10-14",1.7468,1.7468,1.7112,1.7112,5000.0],["1986-10-15",1.7112,1.7468,1.7112,1.7468,1200.0],["1986-10-16",1.7468,1.7468,1.7112,1.7468,5400.0],["1986-10-17",1.7468,1.8181,1.7468,1.7825,14000.0],["1986-10-20",1.7825,1.8181,1.7468,1.7468,3200.0],["1986-10-21",1.7468,1.7468,1.7468,1.7468,9000.0],["1986-10-22",1.7468,1.7825,1.7468,1.7825,4800.0],["1986-10-23",1.7825,1.7825,1.7468,1.7468,6600.0],["1986-10-24",1.7468,1.7825,1.7468,1.7825,8800.0],["1986-10-27",1.7468,1.7468,1.7468,1.7468,3400.0],["1986-10-28",1.7468,1.7468,1.7468,1.7468,8800.0],["1986-10-29",1.7468,1.7468,1.7468,1.7468,11200.0],["1986-10-30",1.7468,1.7468,1.7112,1.7112,10600.0],["1986-10-31",1.7112,1.7468,1.7112,1.7112,2000.0],["1986-11-03",1.7468,1.7468,1.7468,1.7468,3000.0],["1986-11-04",1.7112,1.7112,1.7112,1.7112,6400.0],["1986-11-05",1.7468,1.7825,1.7468,1.7825,3600.0],["1986-11-06",1.7825,1.7825,1.7825,1.7825,0.0],["1986-11-07",1.7468,1.7468,1.7112,1.7112,1400.0],["1986-11-10",1.7112,1.7468,1.7112,1.7112,2400.0],["1986-11-11",1.7112,1.7112,1.7112,1.7112,2600.0],["1986-11-12",1.7112,1.7468,1.7112,1.7468,3200.0],["1986-11-13",1.7468,1.7468,1.7112,1.7112,12400.0],["1986-11-14",1.7112,1.7468,1.7112,1.7112,2600.0],["1986-11-17",1.7112,1.7112,1.7112,1.7112,16000.0],["1986-11-18",1.7112,1.7112,1.6755,1.7112,2400.0],["1986-11-19",1.6755,1.6755,1.6755,1.6755,15000.0],["1986-11-20",1.6755,1.7112,1.6755,1.7112,6400.0],["1986-11-21",1.7112,1.7112,1.6755,1.7112,600.0],["1986-11-24",1.6755,1.6755,1.6399,1.6399,27000.0],["1986-11-25",1.6399,1.6755,1.6399,1.6755,10200.0],["1986-11-26",1.6755,1.6755,1.6399,1.6399,3200.0],["1986-11-28",1.6399,1.6399,1.6399,1.6399,600.0],["1986-12-01",1.6399,1.6755,1.6399,1.6755,400.0],["1986-12-02",1.6755,1.6755,1.6399,1.6399,13200.0],["1986-12-03",1.6399,1.6755,1.6399,1.6399,3200.0],["1986-12-04",1.6399,1.6755,1.6399,1.6755,11200.0],["1986-12-05",1.6399,1.6399,1.6042,1.6399,12800.0],["1986-12-08",1.6042,1.6042,1.5686,1.5686,17000.0],["1986-12-09",1.5686,1.6042,1.4973,1.5329,27400.0],["1986-12-10",1.5329,1.5329,1.4616,1.4616,14800.0],["1986-12-11",1.4616,1.4973,1.3903,1.4973,23200.0],["1986-12-12",1.4616,1.4616,1.426,1.4616,6800.0],["1986-12-15",1.4616,1.4973,1.4616,1.4616,13000.0],["1986-12-16",1.4616,1.4616,1.426,1.4616,6600.0],["1986-12-17",1.4616,1.4616,1.426,1.4616,7400.0],["1986-12-18",1.426,1.426,1.426,1.426,1200.0],["1986-12-19",1.426,1.4616,1.3903,1.426,11400.0],["1986-12-22",1.426,1.426,1.3903,1.3903,13800.0],["1986-12-23",1.3903,1.4616,1.3903,1.4616,12400.0],["1986-12-24",1.4616,1.4973,1.426,1.426,12600.0],["1986-12-26",1.426,1.426,1.3903,1.426,4800.0],["1986-12-29",1.426,1.426,1.3903,1.426,18600.0],["1986-12-30",1.426,1.426,1.3903,1.3903,20400.0],["1986-12-31",1.3903,1.426,1.3547,1.3903,16800.0],["1987-01-02",1.3903,1.426,1.3903,1.426,2200.0],["1987-01-05",1.426,1.4973,1.426,1.4973,9000.0],["1987-01-06",1.4973,1.5329,1.4973,1.4973,3200.0],["1987-01-07",1.4973,1.5329,1.4973,1.4973,800.0],["1987-01-08",1.4973,1.5686,1.4973,1.5686,5800.0],["1987-01-09",1.5686,1.6042,1.5329,1.6042,3400.0],["1987-01-12",1.6042,1.7112,1.5686,1.7112,8400.0],["1987-01-13",1.7112,1.7825,1.6755,1.6755,14000.0],["1987-01-14",1.6755,1.7112,1.6399,1.7112,18000.0],["1987-01-15",1.6755,1.6755,1.6399,1.6399,2400.0],["1987-01-16",1.6399,1.6755,1.6042,1.6042,5800.0],["1987-01-19",1.6042,1.6755,1.5686,1.6755,6800.0],["1987-01-20",1.6399,1.6399,1.5686,1.5686,8600.0],["1987-01-21",1.5686,1.6399,1.5686,1.6399,6600.0],["1987-01-22",1.6399,1.6399,1.5686,1.6399,16800.0],["1987-01-23",1.6042,1.6042,1.5686,1.5686,6200.0],["1987-01-26",1.6042,1.6399,1.6042,1.6399,10600.0],["1987-01-27",1.6399,1.6399,1.6042,1.6042,3000.0],["1987-01-28",1.6399,1.6399,1.6399,1.6399,4400.0],["1987-01-29",1.6399,1.6755,1.6042,1.6755,9800.0],["1987-01-30",1.6755,1.6755,1.6042,1.6399,30000.0],["1987-02-02",1.6399,1.6755,1.6399,1.6755,4600.0],["1987-02-03",1.6755,1.6755,1.6399,1.6399,1000.0],["1987-02-04",1.6399,1.7112,1.6399,1.7112,10200.0],["1987-02-05",1.7112,1.7468,1.7112,1.7468,8400.0],["1987-02-06",1.7468,1.8181,1.7112,1.8181,21000.0],["1987-02-09",1.7112,1.7112,1.6399,1.6755,4000.0],["1987-02-10",1.6755,1.6755,1.6399,1.6755,1800.0],["1987-02-11",1.6755,1.7112,1.6042,1.6399,19800.0],["1987-02-12",1.6042,1.6042,1.5329,1.5686,5800.0],["1987-02-13",1.5686,1.5686,1.5329,1.5686,9600.0],["1987-02-17",1.6042,1.6755,1.6042,1.6755,6400.0],["1987-02-18",1.6755,1.7112,1.6755,1.7112,2000.0],["1987-02-19",1.7112,1.7112,1.6399,1.7112,5000.0],["1987-02-20",1.7112,1.7112,1.6399,1.6399,9800.0],["1987-02-23",1.6399,1.6755,1.6042,1.6755,7400.0],["1987-02-24",1.6755,1.6755,1.6042,1.6399,5200.0],["1987-02-25",1.6399,1.6755,1.5329,1.5686,9000.0],["1987-02-26",1.5686,1.6042,1.5329,1.6042,8200.0],["1987-02-27",1.6042,1.6755,1.6042,1.6755,4000.0],["1987-03-02",1.6755,1.6755,1.6042,1.6399,5800.0],["1987-03-03",1.6042,1.6042,1.5329,1.6042,10000.0],["1987-03-04",1.6042,1.6399,1.5686,1.5686,14000.0],["1987-03-05",1.6042,1.6399,1.6042,1.6042,4000.0],["1987-03-06",1.6042,1.6399,1.6042,1.6399,2000.0],["1987-03-09",1.6399,1.6399,1.6042,1.6399,600.0],["1987-03-10",1.6042,1.6042,1.5686,1.5686,10200.0],["1987-03-11",1.5686,1.6399,1.5686,1.6399,3800.0],["1987-03-12",1.6042,1.6042,1.6042,1.6042,1000.0],["1987-03-13",1.6042,1.6399,1.6042,1.6042,8000.0],["1987-03-16",1.6042,1.6399,1.5686,1.6042,9800.0],["1987-03-17",1.6042,1.6042,1.5686,1.6042,2200.0],["1987-03-18",1.6042,1.6399,1.5686,1.6042,10400.0],["1987-03-19",1.6042,1.6399,1.5329,1.5686,22200.0],["1987-03-20",1.6042,1.6399,1.6042,1.6399,24400.0],["1987-03-23",1.6399,1.6399,1.6042,1.6399,4800.0],["1987-03-24",1.6399,1.6399,1.6042,1.6399,7200.0],["1987-03-25",1.6399,1.6399,1.5686,1.5686,6200.0],["1987-03-26",1.5686,1.5686,1.5329,1.5686,5600.0],["1987-03-27",1.5686,1.5686,1.5329,1.5686,1800.0],["1987-03-30",1.5686,1.5686,1.5329,1.5329,600.0],["1987-03-31",1.5686,1.6042,1.5686,1.6042,1400.0],["1987-04-01",1.6042,1.6042,1.5686,1.6042,2200.0],["1987-04-02",1.6042,1.6399,1.5686,1.6399,8000.0],["1987-04-03",1.6399,1.6399,1.6042,1.6042,14400.0],["1987-04-06",1.6042,1.6399,1.5686,1.5686,9800.0],["1987-04-07",1.5686,1.5686,1.5686,1.5686,6200.0],["1987-04-08",1.5686,1.5686,1.4616,1.4973,44800.0],["1987-04-09",1.4973,1.4973,1.4616,1.4616,12000.0],["1987-04-10",1.4616,1.4973,1.426,1.426,9000.0],["1987-04-13",1.4616,1.5329,1.4616,1.5329,4600.0],["1987-04-14",1.5329,1.5686,1.5329,1.5329,2000.0],["1987-04-15",1.5329,1.5686,1.5329,1.5686,4600.0],["1987-04-16",1.5686,1.5686,1.5329,1.5686,5000.0],["1987-04-20",1.5686,1.5686,1.5686,1.5686,10800.0],["1987-04-21",1.5686,1.5686,1.5329,1.5686,33200.0],["1987-04-22",1.5686,1.5686,1.5329,1.5329,9600.0],["1987-04-23",1.5329,1.5686,1.5329,1.5686,10400.0],["1987-04-24",1.5686,1.6042,1.5329,1.6042,8800.0],["1987-04-27",1.6042,1.6042,1.6042,1.6042,4000.0],["1987-04-28",1.6042,1.7112,1.6042,1.6755,13400.0],["1987-04-29",1.6755,1.7112,1.6755,1.7112,6600.0],["1987-04-30",1.7112,1.7112,1.6755,1.7112,2800.0],["1987-05-01",1.7112,1.7112,1.7112,1.7112,1600.0],["1987-05-04",1.7112,1.7112,1.6042,1.6399,7800.0],["1987-05-05",1.6399,1.6399,1.6042,1.6042,1800.0],["1987-05-06",1.6042,1.6399,1.5686,1.6399,7200.0],["1987-05-07",1.6399,1.7112,1.6399,1.7112,7400.0],["1987-05-08",1.7112,1.7112,1.6755,1.7112,1800.0],["1987-05-11",1.6399,1.6399,1.5686,1.5686,8200.0],["1987-05-12",1.5686,1.6399,1.5686,1.6399,7400.0],["1987-05-13",1.6399,1.6399,1.5686,1.6042,3600.0],["1987-05-14",1.6042,1.6042,1.5686,1.6042,4800.0],["1987-05-15",1.6042,1.6042,1.5686,1.5686,3600.0],["1987-05-18",1.5686,1.6042,1.5686,1.5686,8200.0],["1987-05-19",1.5686,1.6042,1.5329,1.5329,7000.0],["1987-05-20",1.5686,1.5686,1.5686,1.5686,2600.0],["1987-05-21",1.5686,1.5686,1.5329,1.5686,19400.0],["1987-05-22",1.5686,1.5686,1.5329,1.5686,9400.0],["1987-05-26",1.5686,1.5686,1.5329,1.5686,800.0],["1987-05-27",1.5686,1.5686,1.5329,1.5686,4800.0],["1987-05-28",1.5686,1.5686,1.5686,1.5686,8600.0],["1987-05-29",1.5686,1.6042,1.5686,1.6042,15200.0],["1987-06-01",1.6042,1.6042,1.6042,1.6042,7000.0],["1987-06-02",1.6042,1.6042,1.5686,1.5686,5600.0],["1987-06-03",1.5686,1.6042,1.5686,1.5686,3200.0],["1987-06-04",1.5686,1.6042,1.5686,1.6042,6000.0],["1987-06-05",1.5686,1.5686,1.5686,1.5686,4200.0],["1987-06-08",1.5329,1.5329,1.5329,1.5329,400.0],["1987-06-09",1.5329,1.5686,1.5329,1.5329,7200.0],["1987-06-10",1.5329,1.5686,1.4973,1.4973,5000.0],["1987-06-11",1.4973,1.4973,1.4616,1.4973,10400.0],["1987-06-12",1.4973,1.4973,1.4616,1.4973,5200.0],["1987-06-15",1.5329,1.5686,1.5329,1.5686,12800.0],["1987-06-16",1.5686,1.5686,1.5329,1.5686,1800.0],["1987-06-17",1.5686,1.5686,1.5329,1.5329,6600.0],["1987-06-18",1.5329,1.5329,1.4973,1.4973,3200.0],["1987-06-19",1.4973,1.5686,1.4973,1.5686,5200.0],["1987-06-22",1.5329,1.5329,1.5329,1.5329,1800.0],["1987-06-23",1.5329,1.6042,1.5329,1.6042,12200.0],["1987-06-24",1.5686,1.5686,1.5329,1.5329,4800.0],["1987-06-25",1.5329,1.5686,1.5329,1.5329,7800.0],["1987-06-26",1.5329,1.5686,1.5329,1.5686,3000.0],["1987-06-29",1.5686,1.6042,1.5329,1.5329,9000.0],["1987-06-30",1.5329,1.5686,1.4973,1.4973,12400.0],["1987-07-01",1.5329,1.5686,1.5329,1.5686,4000.0],["1987-07-02",1.5329,1.5329,1.5329,1.5329,600.0],["1987-07-06",1.5329,1.6399,1.5329,1.5686,18400.0],["1987-07-07",1.5686,1.6042,1.5686,1.6042,3400.0],["1987-07-08",1.5686,1.5686,1.5686,1.5686,200.0],["1987-07-09",1.6042,1.6399,1.6042,1.6399,3000.0],["1987-07-10",1.6399,1.6399,1.6399,1.6399,600.0],["1987-07-13",1.6399,1.6755,1.6042,1.6755,7800.0],["1987-07-14",1.6755,1.6755,1.6042,1.6042,6800.0],["1987-07-15",1.6042,1.6042,1.5686,1.5686,14000.0],["1987-07-16",1.5686,1.6042,1.4973,1.6042,17200.0],["1987-07-17",1.6042,1.7468,1.5686,1.7112,57000.0],["1987-07-20",1.7112,1.7112,1.6755,1.7112,6800.0],["1987-07-21",1.7112,1.7112,1.6755,1.7112,3000.0],["1987-07-22",1.6755,1.6755,1.6399,1.6399,8000.0],["1987-07-23",1.6399,1.6399,1.5686,1.6042,9000.0],["1987-07-24",1.6042,1.6042,1.5329,1.5329,7200.0],["1987-07-27",1.5329,1.6042,1.4973,1.5686,16800.0],["1987-07-28",1.5686,1.5686,1.5329,1.5329,10200.0],["1987-07-29",1.5329,1.5686,1.5329,1.5686,12400.0],["1987-07-30",1.5686,1.6755,1.5329,1.6755,23800.0],["1987-07-31",1.6755,1.6755,1.5686,1.5686,7400.0],["1987-08-03",1.5686,1.6399,1.4973,1.5329,41600.0],["1987-08-04",1.5329,1.5686,1.5329,1.5686,8200.0],["1987-08-05",1.5686,1.6042,1.5329,1.5686,9000.0],["1987-08-06",1.5686,1.5686,1.5686,1.5686,400.0],["1987-08-07",1.5329,1.5329,1.4973,1.5329,11000.0],["1987-08-10",1.5329,1.5329,1.4973,1.5329,9800.0],["1987-08-11",1.5329,1.5686,1.4973,1.4973,12400.0],["1987-08-12",1.4973,1.5329,1.4616,1.5329,6600.0],["1987-08-13",1.4973,1.4973,1.4973,1.4973,800.0],["1987-08-14",1.4973,1.5686,1.4973,1.5686,5800.0],["1987-08-17",1.5686,1.5686,1.4616,1.4616,17000.0],["1987-08-18",1.4973,1.5329,1.4973,1.5329,2200.0],["1987-08-19",1.5329,1.5329,1.4973,1.5329,15400.0],["1987-08-20",1.4973,1.4973,1.4616,1.4616,4600.0],["1987-08-21",1.4616,1.4616,1.4616,1.4616,12400.0],["1987-08-24",1.4616,1.4616,1.4616,1.4616,7600.0],["1987-08-25",1.4616,1.4973,1.4616,1.4973,7800.0],["1987-08-26",1.4973,1.4973,1.4616,1.4616,4800.0],["1987-08-27",1.4616,1.4973,1.4616,1.4616,4000.0],["1987-08-28",1.4616,1.4973,1.4616,1.4616,4400.0],["1987-08-31",1.4973,1.5329,1.4973,1.4973,7000.0],["1987-09-01",1.4973,1.4973,1.4616,1.4973,2600.0],["1987-09-02",1.4973,1.4973,1.426,1.426,3800.0],["1987-09-03",1.426,1.4973,1.426,1.426,11200.0],["1987-09-04",1.426,1.4616,1.426,1.426,1000.0],["1987-09-08",1.426,1.4616,1.3547,1.3547,43800.0],["1987-09-09",1.3903,1.426,1.3903,1.426,5000.0],["1987-09-10",1.426,1.426,1.3903,1.3903,3400.0],["1987-09-11",1.3903,1.426,1.3547,1.3547,11600.0],["1987-09-14",1.3903,1.426,1.3903,1.3903,6400.0],["1987-09-15",1.3903,1.3903,1.319,1.3547,6800.0],["1987-09-16",1.3547,1.426,1.319,1.426,14600.0],["1987-09-17",1.426,1.426,1.3547,1.3547,7800.0],["1987-09-18",1.3547,1.3903,1.3547,1.3547,1200.0],["1987-09-21",1.3547,1.426,1.3547,1.426,2400.0],["1987-09-22",1.426,1.426,1.3903,1.3903,5600.0],["1987-09-23",1.3547,1.3547,1.3547,1.3547,6200.0],["1987-09-24",1.3547,1.3547,1.3547,1.3547,1000.0],["1987-09-25",1.3903,1.426,1.3903,1.3903,5600.0],["1987-09-28",1.426,1.4616,1.426,1.4616,13200.0],["1987-09-29",1.4616,1.4616,1.426,1.4616,10800.0],["1987-09-30",1.4616,1.4616,1.426,1.4616,6600.0],["1987-10-01",1.4616,1.4616,1.426,1.4616,4600.0],["1987-10-02",1.4973,1.4973,1.4973,1.4973,2200.0],["1987-10-05",1.4616,1.4616,1.426,1.426,4000.0],["1987-10-06",1.426,1.4616,1.3903,1.3903,3600.0],["1987-10-07",1.426,1.4973,1.426,1.426,13600.0],["1987-10-08",1.426,1.4973,1.426,1.4616,5600.0],["1987-10-09",1.4616,1.4973,1.4616,1.4973,2400.0],["1987-10-12",1.4973,1.5329,1.4616,1.4616,12200.0],["1987-10-13",1.4616,1.4973,1.4616,1.4616,2200.0],["1987-10-14",1.4616,1.4616,1.426,1.426,3400.0],["1987-10-15",1.426,1.426,1.426,1.426,1400.0],["1987-10-16",1.426,1.426,1.426,1.426,6000.0],["1987-10-19",1.426,1.426,1.3547,1.3903,9000.0],["1987-10-20",1.3547,1.3547,1.1051,1.2477,45800.0],["1987-10-21",1.2477,1.2477,0.8556,0.8912,180800.0],["1987-10-22",0.9269,1.2834,0.9269,1.1764,198000.0],["1987-10-23",1.1764,1.319,1.1408,1.2477,18400.0],["1987-10-26",1.2477,1.2477,1.1408,1.2121,10800.0],["1987-10-27",1.2121,1.2834,1.1764,1.2121,27000.0],["1987-10-28",1.1764,1.1764,1.1408,1.1764,8800.0],["1987-10-29",1.1764,1.1764,1.1408,1.1764,5800.0],["1987-10-30",1.1764,1.2477,1.1764,1.1764,13200.0],["1987-11-02",1.2121,1.2477,1.2121,1.2477,8200.0],["1987-11-03",1.2121,1.2121,1.1764,1.1764,7800.0],["1987-11-04",1.1764,1.1764,1.1764,1.1764,1000.0],["1987-11-05",1.1764,1.2121,1.1408,1.2121,17800.0],["1987-11-06",1.2477,1.2834,1.2477,1.2834,4000.0],["1987-11-09",1.2834,1.2834,1.2834,1.2834,12000.0],["1987-11-10",1.2834,1.319,1.1764,1.319,13800.0],["1987-11-11",1.319,1.319,1.319,1.319,4400.0],["1987-11-12",1.319,1.3547,1.2834,1.2834,22000.0],["1987-11-13",1.2834,1.319,1.2834,1.2834,1600.0],["1987-11-16",1.2834,1.2834,1.2834,1.2834,1200.0],["1987-11-17",1.2834,1.2834,1.2477,1.2834,4400.0],["1987-11-18",1.2834,1.2834,1.2121,1.2477,8800.0],["1987-11-19",1.2477,1.2477,1.1051,1.1408,23600.0],["1987-11-20",1.1408,1.1408,1.1051,1.1051,10000.0],["1987-11-23",1.1051,1.1408,1.1051,1.1051,7400.0],["1987-11-24",1.1051,1.1051,1.0695,1.0695,10600.0],["1987-11-25",1.0695,1.1051,0.9982,1.0695,20000.0],["1987-11-27",1.0338,1.0338,0.9625,0.9982,10800.0],["1987-11-30",0.9982,0.9982,0.8912,0.9269,25200.0],["1987-12-01",0.9269,0.9625,0.8199,0.8199,37200.0],["1987-12-02",0.8199,0.8556,0.8199,0.8556,20600.0],["1987-12-03",0.8556,0.8556,0.8199,0.8556,19000.0],["1987-12-04",0.8199,0.8199,0.7843,0.7843,10800.0],["1987-12-07",0.7843,0.8199,0.7486,0.7843,20400.0],["1987-12-08",0.7843,0.7843,0.713,0.7486,25000.0],["1987-12-09",0.7486,0.8199,0.7486,0.7843,24400.0],["1987-12-10",0.7843,0.7843,0.713,0.7486,18200.0],["1987-12-11",0.7486,0.7843,0.713,0.713,17800.0],["1987-12-14",0.713,0.7486,0.713,0.7486,19000.0],["1987-12-15",0.713,0.713,0.6773,0.713,30600.0],["1987-12-16",0.713,0.7486,0.6773,0.713,20000.0],["1987-12-17",0.713,0.713,0.6417,0.6773,27000.0],["1987-12-18",0.6773,0.713,0.6773,0.6773,36600.0],["1987-12-21",0.6773,0.713,0.6773,0.6773,36800.0],["1987-12-22",0.6773,0.6773,0.6417,0.6773,27200.0],["1987-12-23",0.6773,0.713,0.6773,0.6773,19400.0],["1987-12-24",0.6773,0.6773,0.6417,0.6773,13400.0],["1987-12-28",0.6773,0.6773,0.6417,0.6773,9400.0],["1987-12-29",0.6773,0.6773,0.5704,0.6773,22000.0],["1987-12-30",0.6773,0.6773,0.606,0.6417,46000.0],["1987-12-31",0.606,0.606,0.5704,0.606,80000.0],["1988-01-04",0.6417,0.6773,0.6417,0.6773,12200.0],["1988-01-05",0.6773,0.7486,0.6417,0.7486,21800.0],["1988-01-06",0.7486,0.7486,0.6773,0.713,13400.0],["1988-01-07",0.713,0.7486,0.713,0.713,15600.0],["1988-01-08",0.713,0.7486,0.713,0.7486,13600.0],["1988-01-11",0.713,0.713,0.6773,0.6773,7200.0],["1988-01-12",0.6773,0.6773,0.6417,0.6773,14000.0],["1988-01-13",0.6773,0.6773,0.6417,0.6773,800.0],["1988-01-14",0.6773,0.6773,0.6773,0.6773,2800.0],["1988-01-15",0.6773,0.713,0.6773,0.713,4400.0],["1988-01-18",0.713,0.7486,0.713,0.713,3800.0],["1988-01-19",0.713,0.7486,0.713,0.713,3200.0],["1988-01-20",0.7486,0.7486,0.7486,0.7486,3600.0],["1988-01-21",0.7486,0.7486,0.713,0.713,4200.0],["1988-01-22",0.713,0.7486,0.713,0.7486,6600.0],["1988-01-25",0.7486,0.7486,0.713,0.7486,9600.0],["1988-01-26",0.7486,0.7843,0.7486,0.7486,29400.0],["1988-01-27",0.7486,0.7843,0.7486,0.7843,600.0],["1988-01-28",0.7486,0.7486,0.713,0.713,13000.0],["1988-01-29",0.713,0.7486,0.713,0.713,8400.0],["1988-02-01",0.713,0.7486,0.713,0.7486,6200.0],["1988-02-02",0.7486,0.7486,0.6417,0.6417,35400.0],["1988-02-03",0.6417,0.6417,0.606,0.606,22200.0],["1988-02-04",0.606,0.6417,0.5704,0.606,33600.0],["1988-02-05",0.606,0.6417,0.606,0.6417,11000.0],["1988-02-08",0.6417,0.6417,0.606,0.606,4000.0],["1988-02-09",0.606,0.6417,0.606,0.606,6000.0],["1988-02-10",0.6417,0.6417,0.6417,0.6417,8600.0],["1988-02-11",0.6417,0.6417,0.6417,0.6417,6200.0],["1988-02-12",0.6417,0.6417,0.606,0.6417,12600.0],["1988-02-16",0.6417,0.6417,0.606,0.606,7200.0],["1988-02-17",0.606,0.606,0.606,0.606,35400.0],["1988-02-18",0.606,0.6417,0.606,0.606,4600.0],["1988-02-19",0.606,0.606,0.606,0.606,5000.0],["1988-02-22",0.606,0.6417,0.606,0.606,10000.0],["1988-02-23",0.6417,0.6417,0.6417,0.6417,1000.0],["1988-02-24",0.6417,0.6417,0.6417,0.6417,3000.0],["1988-02-25",0.6417,0.6773,0.6417,0.6417,8200.0],["1988-02-26",0.6417,0.6417,0.6417,0.6417,10400.0],["1988-02-29",0.6417,0.6417,0.606,0.606,1600.0],["1988-03-01",0.606,0.6417,0.606,0.606,5800.0],["1988-03-02",0.606,0.6417,0.606,0.6417,3400.0],["1988-03-03",0.606,0.606,0.606,0.606,4800.0],["1988-03-04",0.606,0.6417,0.5704,0.5704,6200.0],["1988-03-07",0.606,0.6417,0.606,0.6417,9600.0],["1988-03-08",0.6417,0.6417,0.606,0.606,3800.0],["1988-03-09",0.606,0.6417,0.606,0.6417,14200.0],["1988-03-10",0.6417,0.6417,0.6417,0.6417,2000.0],["1988-03-11",0.6417,0.6417,0.606,0.6417,2800.0],["1988-03-14",0.6417,0.6773,0.6417,0.6417,19600.0],["1988-03-15",0.6417,0.713,0.6417,0.6417,19600.0],["1988-03-16",0.6417,0.713,0.6417,0.6773,7600.0],["1988-03-17",0.6773,0.6773,0.6773,0.6773,3800.0],["1988-03-18",0.6773,0.713,0.6773,0.713,6400.0],["1988-03-21",0.6773,0.6773,0.6417,0.6773,7800.0],["1988-03-22",0.6773,0.6773,0.6417,0.6417,2000.0],["1988-03-23",0.6773,0.713,0.6773,0.6773,3000.0],["1988-03-24",0.6773,0.6773,0.6773,0.6773,800.0],["1988-03-25",0.6773,0.6773,0.6773,0.6773,7200.0],["1988-03-28",0.6773,0.6773,0.6773,0.6773,4400.0],["1988-03-29",0.6773,0.6773,0.6773,0.6773,4000.0],["1988-03-30",0.6773,0.713,0.6773,0.6773,8000.0],["1988-03-31",0.713,0.713,0.713,0.713,800.0],["1988-04-04",0.6773,0.6773,0.6417,0.6417,1800.0],["1988-04-05",0.6417,0.6773,0.6417,0.6417,600.0],["1988-04-06",0.6417,0.6773,0.6417,0.6417,7600.0],["1988-04-07",0.6417,0.6773,0.6417,0.6417,13200.0],["1988-04-08",0.6417,0.6417,0.6417,0.6417,400.0],["1988-04-11",0.6417,0.6417,0.6417,0.6417,11400.0],["1988-04-12",0.6417,0.6773,0.6417,0.6773,4400.0],["1988-04-13",0.6417,0.6417,0.6417,0.6417,1200.0],["1988-04-14",0.6417,0.6773,0.6417,0.6417,5400.0],["1988-04-15",0.6417,0.6417,0.606,0.6417,8400.0],["1988-04-18",0.6773,0.713,0.6773,0.713,15600.0],["1988-04-19",0.713,0.713,0.6773,0.713,7200.0],["1988-04-20",0.713,0.713,0.6773,0.713,8600.0],["1988-04-21",0.713,0.713,0.6773,0.6773,12400.0],["1988-04-22",0.6773,0.6773,0.6773,0.6773,11600.0],["1988-04-25",0.6773,0.6773,0.6417,0.6417,14000.0],["1988-04-26",0.6417,0.6417,0.6417,0.6417,1800.0],["1988-04-27",0.6417,0.6417,0.6417,0.6417,2800.0],["1988-04-28",0.6417,0.6773,0.6417,0.6417,23400.0],["1988-04-29",0.6417,0.6773,0.6417,0.6773,20600.0],["1988-05-02",0.6417,0.6417,0.6417,0.6417,10400.0],["1988-05-03",0.6417,0.6417,0.606,0.606,11600.0],["1988-05-04",0.606,0.6417,0.606,0.6417,9800.0],["1988-05-05",0.606,0.606,0.606,0.606,800.0],["1988-05-06",0.606,0.606,0.606,0.606,3200.0],["1988-05-09",0.6417,0.6417,0.6417,0.6417,6800.0],["1988-05-10",0.6417,0.6417,0.6417,0.6417,4600.0],["1988-05-11",0.6417,0.6417,0.606,0.606,18000.0],["1988-05-12",0.606,0.606,0.606,0.606,3800.0],["1988-05-13",0.606,0.6417,0.606,0.6417,12200.0],["1988-05-16",0.606,0.606,0.606,0.606,5000.0],["1988-05-17",0.606,0.606,0.606,0.606,4200.0],["1988-05-18",0.606,0.606,0.606,0.606,3800.0],["1988-05-19",0.606,0.606,0.606,0.606,5800.0],["1988-05-20",0.606,0.6773,0.606,0.6773,17400.0],["1988-05-23",0.6417,0.6417,0.606,0.606,9600.0],["1988-05-24",0.606,0.6417,0.606,0.6417,4600.0],["1988-05-25",0.6417,0.6417,0.606,0.6417,7000.0],["1988-05-26",0.606,0.606,0.606,0.606,800.0],["1988-05-27",0.606,0.6417,0.606,0.6417,9200.0],["1988-05-31",0.6417,0.6417,0.606,0.606,23200.0],["1988-06-01",0.606,0.606,0.606,0.606,0.0],["1988-06-02",0.606,0.6417,0.606,0.6417,21800.0],["1988-06-03",0.606,0.606,0.606,0.606,6800.0],["1988-06-06",0.606,0.6417,0.606,0.606,3000.0],["1988-06-07",0.606,0.6417,0.606,0.606,3800.0],["1988-06-08",0.606,0.606,0.606,0.606,3800.0],["1988-06-09",0.606,0.606,0.606,0.606,6000.0],["1988-06-10",0.606,0.606,0.606,0.606,8000.0],["1988-06-13",0.606,0.606,0.606,0.606,3800.0],["1988-06-14",0.606,0.606,0.5704,0.606,6800.0],["1988-06-15",0.5704,0.5704,0.5704,0.5704,7600.0],["1988-06-16",0.5704,0.5704,0.5704,0.5704,5200.0],["1988-06-17",0.5704,0.5704,0.5704,0.5704,2000.0],["1988-06-20",0.5704,0.606,0.5704,0.5704,24600.0],["1988-06-21",0.5704,0.5704,0.5704,0.5704,17200.0],["1988-06-22",0.5704,0.5704,0.5347,0.5704,4200.0],["1988-06-23",0.5704,0.5704,0.5704,0.5704,14200.0],["1988-06-24",0.5704,0.5704,0.5704,0.5704,6400.0],["1988-06-27",0.5704,0.5704,0.5704,0.5704,2000.0],["1988-06-28",0.5704,0.5704,0.5347,0.5704,3600.0],["1988-06-29",0.5704,0.5704,0.5347,0.5704,1600.0],["1988-06-30",0.5704,0.5704,0.5347,0.5704,600.0],["1988-07-01",0.5704,0.606,0.5347,0.5704,11800.0],["1988-07-05",0.5704,0.5704,0.5704,0.5704,1600.0],["1988-07-06",0.5704,0.606,0.5704,0.606,2800.0],["1988-07-07",0.5704,0.5704,0.5704,0.5704,400.0],["1988-07-08",0.5704,0.606,0.5704,0.606,16600.0],["1988-07-11",0.5704,0.5704,0.5704,0.5704,11800.0],["1988-07-12",0.5704,0.5704,0.5347,0.5347,19600.0],["1988-07-13",0.5704,0.5704,0.5704,0.5704,4200.0],["1988-07-14",0.5704,0.5704,0.5347,0.5704,2200.0],["1988-07-15",0.5347,0.5347,0.4991,0.5347,8800.0],["1988-07-18",0.5347,0.5347,0.4991,0.5347,4200.0],["1988-07-19",0.5347,0.5347,0.4991,0.5347,5600.0],["1988-07-20",0.5347,0.5347,0.5347,0.5347,2400.0],["1988-07-21",0.5347,0.5347,0.4991,0.5347,4600.0],["1988-07-22",0.5347,0.5347,0.4991,0.5347,3600.0],["1988-07-25",0.5347,0.5347,0.5347,0.5347,200.0],["1988-07-26",0.5347,0.5347,0.5347,0.5347,0.0],["1988-07-27",0.5347,0.5347,0.4991,0.5347,4200.0],["1988-07-28",0.4991,0.4991,0.4991,0.4991,2400.0],["1988-07-29",0.4991,0.5347,0.4991,0.5347,2800.0],["1988-08-01",0.5347,0.5704,0.5347,0.5704,21600.0],["1988-08-02",0.5704,0.606,0.5704,0.5704,7000.0],["1988-08-03",0.5704,0.606,0.5704,0.606,4400.0],["1988-08-04",0.606,0.606,0.606,0.606,10000.0],["1988-08-05",0.606,0.606,0.5347,0.5347,6000.0],["1988-08-08",0.5347,0.5347,0.5347,0.5347,800.0],["1988-08-09",0.5347,0.5347,0.5347,0.5347,1200.0],["1988-08-10",0.5347,0.5347,0.5347,0.5347,400.0],["1988-08-11",0.5347,0.5347,0.5347,0.5347,600.0],["1988-08-12",0.5347,0.5704,0.5347,0.5347,8600.0],["1988-08-15",0.5347,0.5704,0.5347,0.5347,8600.0],["1988-08-16",0.5347,0.606,0.5347,0.606,11200.0],["1988-08-17",0.606,0.606,0.5704,0.606,20400.0],["1988-08-18",0.606,0.606,0.5704,0.606,10600.0],["1988-08-19",0.606,0.713,0.606,0.713,31200.0],["1988-08-22",0.713,0.7843,0.713,0.7843,12400.0],["1988-08-23",0.7843,0.7843,0.7486,0.7486,26000.0],["1988-08-24",0.7486,0.7486,0.7486,0.7486,600.0],["1988-08-25",0.7486,0.7843,0.7486,0.7843,25800.0],["1988-08-26",0.8199,0.9269,0.8199,0.8556,73000.0],["1988-08-29",0.8556,0.8912,0.8556,0.8556,88200.0],["1988-08-30",0.8556,0.8556,0.8199,0.8556,27400.0],["1988-08-31",0.8556,0.8556,0.8199,0.8556,26400.0],["1988-09-01",0.8556,0.8556,0.8199,0.8556,4600.0],["1988-09-02",0.8556,0.8556,0.8199,0.8199,7000.0],["1988-09-06",0.8199,0.8556,0.8199,0.8556,7800.0],["1988-09-07",0.8556,0.8556,0.8199,0.8556,25600.0],["1988-09-08",0.8556,0.8556,0.8199,0.8556,10800.0],["1988-09-09",0.8556,0.8556,0.8199,0.8556,7200.0],["1988-09-12",0.8556,0.8556,0.8556,0.8556,4800.0],["1988-09-13",0.8556,0.8556,0.8199,0.8556,12000.0],["1988-09-14",0.8556,0.9269,0.8556,0.9269,119000.0],["1988-09-15",0.9269,0.9625,0.9269,0.9269,44200.0],["1988-09-16",0.9269,0.9625,0.9269,0.9625,11000.0],["1988-09-19",0.9625,0.9625,0.9269,0.9625,5000.0],["1988-09-20",0.9625,0.9625,0.9269,0.9269,32400.0],["1988-09-21",0.9269,0.9269,0.8912,0.8912,7200.0],["1988-09-22",0.8912,0.9269,0.8556,0.8912,30000.0],["1988-09-23",0.8912,0.8912,0.8912,0.8912,21800.0],["1988-09-26",0.8912,0.9269,0.8912,0.9269,15200.0],["1988-09-27",0.9269,0.9269,0.8912,0.8912,29000.0],["1988-09-28",0.8912,0.8912,0.8912,0.8912,0.0],["1988-09-29",0.8734,0.8734,0.8556,0.8556,24800.0],["1988-09-30",0.8556,0.8734,0.8378,0.8378,8000.0],["1988-10-03",1.5686,1.6755,1.5686,1.5686,6400.0],["1988-10-04",1.5686,1.6042,1.5686,1.6042,6600.0],["1988-10-05",1.5686,1.5686,1.426,1.426,16000.0],["1988-10-06",1.426,1.4973,1.426,1.4973,7600.0],["1988-10-07",1.426,1.426,1.3903,1.3903,7600.0],["1988-10-10",1.3903,1.3903,1.319,1.319,3600.0],["1988-10-11",1.319,1.319,1.1764,1.2121,10800.0],["1988-10-12",1.2121,1.2477,1.2121,1.2477,3400.0],["1988-10-13",1.2834,1.2834,1.2834,1.2834,1200.0],["1988-10-14",1.2834,1.319,1.2834,1.319,2400.0],["1988-10-17",1.2834,1.2834,1.2477,1.2477,5400.0],["1988-10-18",1.2477,1.2477,1.2477,1.2477,5000.0],["1988-10-19",1.2477,1.2834,1.2121,1.2121,5400.0],["1988-10-20",1.2121,1.2477,1.2121,1.2477,5600.0],["1988-10-21",1.2477,1.2477,1.2477,1.2477,2400.0],["1988-10-24",1.2477,1.2477,1.1408,1.1764,24000.0],["1988-10-25",1.1764,1.1764,1.1408,1.1764,25600.0],["1988-10-26",1.1764,1.2121,1.1764,1.1764,2800.0],["1988-10-27",1.1764,1.2121,1.1408,1.1764,5000.0],["1988-10-28",1.1764,1.1764,1.1408,1.1764,2400.0],["1988-10-31",1.1408,1.1408,1.1051,1.1408,11000.0],["1988-11-01",1.1408,1.1408,1.1051,1.1408,10200.0],["1988-11-02",1.1051,1.1051,1.0695,1.1051,13400.0],["1988-11-03",1.0695,1.0695,1.0338,1.0695,17800.0],["1988-11-04",1.0695,1.0695,1.0338,1.0695,8600.0],["1988-11-07",1.0695,1.0695,1.0338,1.0695,3400.0],["1988-11-08",1.0695,1.0695,1.0338,1.0695,32600.0],["1988-11-09",1.0695,1.0695,1.0338,1.0695,27000.0],["1988-11-10",1.0695,1.1764,1.0695,1.1764,27000.0],["1988-11-11",1.2121,1.2834,1.2121,1.2477,37400.0],["1988-11-14",1.2121,1.2121,1.1764,1.2121,8000.0],["1988-11-15",1.2121,1.2121,1.1408,1.1764,14400.0],["1988-11-16",1.1764,1.2121,1.1408,1.1408,6000.0],["1988-11-17",1.1408,1.1764,1.1051,1.1051,9400.0],["1988-11-18",1.1051,1.1408,1.1051,1.1408,2600.0],["1988-11-21",1.1051,1.1051,1.0695,1.1051,14600.0],["1988-11-22",1.1051,1.1408,1.0695,1.1051,5200.0],["1988-11-23",1.1051,1.1408,1.0695,1.1051,2800.0],["1988-11-25",1.1051,1.1408,1.1051,1.1051,9000.0],["1988-11-28",1.0695,1.0695,1.0695,1.0695,7000.0],["1988-11-29",1.0695,1.1051,1.0695,1.1051,11400.0],["1988-11-30",1.1051,1.1051,1.0695,1.1051,2600.0],["1988-12-01",1.1051,1.1408,1.0695,1.1408,26600.0],["1988-12-02",1.1408,1.1408,1.1051,1.1051,1200.0],["1988-12-05",1.1051,1.1408,1.1051,1.1051,13400.0],["1988-12-06",1.1408,1.1408,1.1408,1.1408,10200.0],["1988-12-07",1.1764,1.2121,1.1764,1.1764,8200.0],["1988-12-08",1.1764,1.2477,1.1408,1.2121,9200.0],["1988-12-09",1.2121,1.2477,1.2121,1.2121,6200.0],["1988-12-12",1.2121,1.2477,1.2121,1.2121,6200.0],["1988-12-13",1.2121,1.2477,1.2121,1.2477,4600.0],["1988-12-14",1.2477,1.2477,1.2121,1.2477,20000.0],["1988-12-15",1.2477,1.319,1.2477,1.2834,27600.0],["1988-12-16",1.319,1.3547,1.319,1.319,9200.0],["1988-12-19",1.319,1.3547,1.319,1.3547,10000.0],["1988-12-20",1.3547,1.3547,1.319,1.3547,7800.0],["1988-12-21",1.3547,1.3547,1.319,1.3547,10200.0],["1988-12-22",1.3547,1.3547,1.319,1.3547,10800.0],["1988-12-23",1.3547,1.3547,1.319,1.3547,1200.0],["1988-12-27",1.3547,1.3547,1.319,1.319,126800.0],["1988-12-28",1.319,1.3547,1.319,1.3547,109400.0],["1988-12-29",1.3547,1.3547,1.319,1.3547,102800.0],["1988-12-30",1.3547,1.3547,1.319,1.3547,25600.0],["1989-01-03",1.3547,1.3547,1.319,1.319,84400.0],["1989-01-04",1.319,1.319,1.319,1.319,400.0],["1989-01-05",1.319,1.3547,1.319,1.319,4800.0],["1989-01-06",1.319,1.426,1.319,1.426,67000.0],["1989-01-09",1.426,1.426,1.426,1.426,1800.0],["1989-01-10",1.3903,1.3903,1.3903,1.3903,1000.0],["1989-01-11",1.3903,1.3903,1.3903,1.3903,1200.0],["1989-01-12",1.3903,1.3903,1.3547,1.3547,4400.0],["1989-01-13",1.3903,1.426,1.3903,1.426,5200.0],["1989-01-16",1.3903,1.3903,1.3903,1.3903,2200.0],["1989-01-17",1.3903,1.426,1.3903,1.3903,3600.0],["1989-01-18",1.426,1.426,1.426,1.426,6000.0],["1989-01-19",1.426,1.426,1.426,1.426,9000.0],["1989-01-20",1.426,1.426,1.3903,1.3903,2400.0],["1989-01-23",1.3903,1.3903,1.3903,1.3903,5000.0],["1989-01-24",1.3547,1.3547,1.319,1.3547,7800.0],["1989-01-25",1.3547,1.426,1.319,1.426,28800.0],["1989-01-26",1.3903,1.3903,1.3903,1.3903,11400.0],["1989-01-27",1.3903,1.3903,1.3547,1.3547,8600.0],["1989-01-30",1.3547,1.3903,1.3547,1.3547,6800.0],["1989-01-31",1.3547,1.3903,1.319,1.3903,20000.0],["1989-02-01",1.3903,1.426,1.3547,1.3903,70200.0],["1989-02-02",1.3903,1.426,1.3547,1.426,80000.0],["1989-02-03",1.426,1.426,1.3903,1.3903,111600.0],["1989-02-06",1.3903,1.6755,1.3903,1.6755,287400.0],["1989-02-07",1.6755,2.2103,1.6755,1.9964,324600.0],["1989-02-08",1.9607,1.9607,1.8181,1.8538,34600.0],["1989-02-09",1.8538,1.8894,1.8181,1.8181,13800.0],["1989-02-10",1.8538,1.9964,1.8538,1.9964,46200.0],["1989-02-13",1.9607,1.9607,1.9607,1.9607,67000.0],["1989-02-14",1.9607,1.9607,1.8538,1.9251,64800.0],["1989-02-15",1.9251,2.032,1.8894,2.032,47400.0],["1989-02-16",2.032,2.0677,1.9607,1.9607,465000.0],["1989-02-17",1.9607,1.9964,1.9607,1.9607,11200.0],["1989-02-21",1.9964,1.9964,1.9964,1.9964,4400.0],["1989-02-22",1.9607,1.9607,1.9607,1.9607,600.0],["1989-02-23",1.9607,1.9607,1.8894,1.9607,7600.0],["1989-02-24",2.032,2.0677,2.032,2.0677,79000.0],["1989-02-27",2.0677,2.0677,2.032,2.0677,5000.0],["1989-02-28",2.032,2.032,1.9964,1.9964,25200.0],["1989-03-01",1.9964,2.032,1.9964,1.9964,2000.0],["1989-03-02",2.032,2.1033,2.032,2.0677,49600.0],["1989-03-03",2.032,2.032,2.032,2.032,33000.0],["1989-03-06",2.032,2.032,1.9964,1.9964,20000.0],["1989-03-07",2.032,2.1746,2.032,2.139,218400.0],["1989-03-08",2.139,2.139,2.1033,2.1033,21200.0],["1989-03-09",2.1033,2.1033,2.0677,2.0677,5400.0],["1989-03-10",2.0677,2.1033,2.0677,2.1033,20600.0],["1989-03-13",2.0677,2.0677,2.032,2.0677,4400.0],["1989-03-14",2.0677,2.0677,1.9964,1.9964,10400.0],["1989-03-15",1.9964,1.9964,1.9607,1.9607,3800.0],["1989-03-16",1.9607,1.9964,1.7825,1.9964,9000.0],["1989-03-17",1.9607,1.9607,1.9607,1.9607,1800.0],["1989-03-20",1.9607,1.9607,1.9251,1.9607,2200.0],["1989-03-21",1.9251,1.9251,1.9251,1.9251,1800.0],["1989-03-22",1.9251,1.9607,1.9251,1.9251,1200.0],["1989-03-23",1.9251,1.9607,1.8894,1.8894,4800.0],["1989-03-27",1.8894,1.8894,1.8894,1.8894,1200.0],["1989-03-28",1.8894,1.8894,1.8894,1.8894,200.0],["1989-03-29",1.8894,1.8894,1.8538,1.8894,7000.0],["1989-03-30",1.8894,1.8894,1.8538,1.8894,1200.0],["1989-03-31",1.8894,1.9607,1.8538,1.9607,18200.0],["1989-04-03",1.9251,1.9251,1.9251,1.9251,2400.0],["1989-04-04",1.9251,1.9607,1.9251,1.9607,2000.0],["1989-04-05",1.9251,1.9251,1.8538,1.8538,11800.0],["1989-04-06",1.8894,1.8894,1.8894,1.8894,200.0],["1989-04-07",1.8894,1.8894,1.8538,1.8894,2600.0],["1989-04-10",1.8538,1.8538,1.8181,1.8538,151400.0],["1989-04-11",1.8538,1.8538,1.8181,1.8538,11200.0],["1989-04-12",1.8538,1.9251,1.8538,1.9251,12200.0],["1989-04-13",1.8894,1.8894,1.8894,1.8894,800.0],["1989-04-14",1.8894,2.032,1.8894,1.9964,10000.0],["1989-04-17",1.9964,2.0677,1.9964,2.032,37800.0],["1989-04-18",2.032,2.032,1.9964,1.9964,88200.0],["1989-04-19",1.9964,2.032,1.9964,2.032,25800.0],["1989-04-20",2.032,2.0677,2.032,2.032,12800.0],["1989-04-21",2.032,2.032,2.032,2.032,3400.0],["1989-04-24",2.032,2.032,2.032,2.032,16600.0],["1989-04-25",2.032,2.1033,2.032,2.1033,776600.0],["1989-04-26",2.1033,2.1746,2.0677,2.1746,27200.0],["1989-04-27",2.1746,2.1746,2.139,2.139,5000.0],["1989-04-28",2.1746,2.2816,2.1746,2.2459,35400.0],["1989-05-01",2.2459,2.2816,2.2459,2.2816,17000.0],["1989-05-02",2.2459,2.2459,2.1746,2.2103,16200.0],["1989-05-03",2.2103,2.2103,2.139,2.2103,207400.0],["1989-05-04",2.2103,2.2816,2.2103,2.2816,24800.0],["1989-05-05",2.2459,2.2459,2.2103,2.2459,21400.0],["1989-05-08",2.2459,2.2459,2.1746,2.2459,211400.0],["1989-05-09",2.2459,2.3172,2.2459,2.2459,61800.0],["1989-05-10",2.2459,2.3172,2.2459,2.2459,18400.0],["1989-05-11",2.2103,2.2103,2.139,2.1746,42800.0],["1989-05-12",2.2103,2.2459,2.2103,2.2459,8200.0],["1989-05-15",2.2459,2.2459,2.139,2.2459,9600.0],["1989-05-16",2.2459,2.3529,2.2459,2.3529,15400.0],["1989-05-17",2.3529,2.3529,2.3172,2.3172,51200.0],["1989-05-18",2.3172,2.4242,2.3172,2.3529,12400.0],["1989-05-19",2.3885,2.4598,2.3885,2.4242,33800.0],["1989-05-22",2.4598,2.4955,2.4598,2.4598,3000.0],["1989-05-23",2.4598,2.4955,2.4598,2.4598,5800.0],["1989-05-24",2.4598,2.4598,2.4598,2.4598,1400.0],["1989-05-25",2.4598,2.4955,2.4242,2.4242,45800.0],["1989-05-26",2.4242,2.4598,2.3885,2.4598,16600.0],["1989-05-30",2.4242,2.4242,2.4242,2.4242,13200.0],["1989-05-31",2.4242,2.4242,2.4242,2.4242,50400.0],["1989-06-01",2.3885,2.3885,2.3529,2.3885,31400.0],["1989-06-02",2.3885,2.4598,2.3885,2.4598,21200.0],["1989-06-05",2.4242,2.4242,2.3885,2.3885,19000.0],["1989-06-06",2.3885,2.4242,2.3885,2.3885,8600.0],["1989-06-07",2.3885,2.4598,2.3885,2.3885,12600.0],["1989-06-08",2.3885,2.4598,2.3529,2.3885,25200.0],["1989-06-09",2.3885,2.4242,2.3529,2.3885,12600.0],["1989-06-12",2.3885,2.3885,2.3885,2.3885,5200.0],["1989-06-13",2.3885,2.4598,2.3885,2.3885,22200.0],["1989-06-14",2.3885,2.4242,2.3529,2.4242,40400.0],["1989-06-15",2.4242,2.4242,2.3885,2.4242,4800.0],["1989-06-16",2.3885,2.3885,2.3172,2.3529,39800.0],["1989-06-19",2.3529,2.3885,2.3529,2.3529,11600.0],["1989-06-20",2.3529,2.4242,2.3529,2.3529,15800.0],["1989-06-21",2.3885,2.4242,2.3885,2.3885,19000.0],["1989-06-22",2.3885,2.3885,2.3885,2.3885,1200.0],["1989-06-23",2.3885,2.4242,2.3885,2.4242,10600.0],["1989-06-26",2.4242,2.4242,2.3885,2.3885,26600.0],["1989-06-27",2.3885,2.4242,2.3885,2.4242,21400.0],["1989-06-28",2.4242,2.4955,2.4242,2.4242,13000.0],["1989-06-29",2.4242,2.4242,2.4242,2.4242,0.0],["1989-06-30",2.4242,2.4242,2.3885,2.4242,10000.0],["1989-07-03",2.4242,2.4242,2.3172,2.3529,14600.0],["1989-07-05",2.3529,2.3529,2.3529,2.3529,5000.0],["1989-07-06",2.3529,2.4242,2.3529,2.4242,3400.0],["1989-07-07",2.4242,2.4242,2.3885,2.3885,10200.0],["1989-07-10",2.3885,2.3885,2.3529,2.3885,24400.0],["1989-07-11",2.3529,2.3529,2.3172,2.3529,33000.0],["1989-07-12",2.3529,2.3529,2.3529,2.3529,13800.0],["1989-07-13",2.3529,2.3885,2.3529,2.3885,2000.0],["1989-07-14",2.3529,2.3529,2.3529,2.3529,203400.0],["1989-07-17",2.3529,2.3529,2.3172,2.3529,255600.0],["1989-07-18",2.3529,2.3885,2.3172,2.3172,25600.0],["1989-07-19",2.3172,2.3529,2.3172,2.3529,1200.0],["1989-07-20",2.3529,2.3885,2.3529,2.3885,6800.0],["1989-07-21",2.3885,2.3885,2.3885,2.3885,3000.0],["1989-07-24",2.3885,2.4242,2.3885,2.3885,8200.0],["1989-07-25",2.3885,2.4242,2.3529,2.4242,8200.0],["1989-07-26",2.4242,2.4242,2.3529,2.3885,12600.0],["1989-07-27",2.3885,2.6381,2.3885,2.6381,61400.0],["1989-07-28",2.6381,2.6381,2.6024,2.6024,29200.0],["1989-07-31",2.5668,2.5668,2.5311,2.5668,15000.0],["1989-08-01",2.5311,2.5311,2.5311,2.5311,400.0],["1989-08-02",2.4955,2.4955,2.4242,2.4598,24800.0],["1989-08-03",2.4598,2.5311,2.3885,2.5311,99800.0],["1989-08-04",2.5311,2.5311,2.5311,2.5311,7400.0],["1989-08-07",2.5311,2.5311,2.4955,2.4955,4600.0],["1989-08-08",2.4955,2.5311,2.4955,2.4955,10400.0],["1989-08-09",2.4955,2.5311,2.4955,2.4955,38200.0],["1989-08-10",2.4955,2.4955,2.4242,2.4242,2400.0],["1989-08-11",2.4242,2.4242,2.3885,2.4242,2600.0],["1989-08-14",2.3885,2.3885,2.2459,2.2816,9200.0],["1989-08-15",2.2816,2.3529,2.2816,2.3529,18800.0],["1989-08-16",2.3885,2.4242,2.3885,2.4242,3000.0],["1989-08-17",2.4242,2.4598,2.4242,2.4242,2400.0],["1989-08-18",2.4242,2.4598,2.3885,2.4242,31400.0],["1989-08-21",2.4242,2.4242,2.4242,2.4242,2400.0],["1989-08-22",2.4242,2.4955,2.3885,2.4598,11800.0],["1989-08-23",2.3885,2.3885,2.3529,2.3529,13800.0],["1989-08-24",2.3529,2.4242,2.3529,2.4242,2000.0],["1989-08-25",2.3885,2.3885,2.3529,2.3529,8000.0],["1989-08-28",2.3172,2.3172,2.2816,2.2816,34600.0],["1989-08-29",2.2816,2.3172,2.2816,2.3172,13800.0],["1989-08-30",2.3172,2.3529,2.3172,2.3529,7600.0],["1989-08-31",2.3885,2.3885,2.3885,2.3885,1000.0],["1989-09-01",2.3885,2.4242,2.3529,2.3885,56400.0],["1989-09-05",2.3529,2.3529,2.3529,2.3529,3600.0],["1989-09-06",2.3885,2.4242,2.3885,2.4242,21000.0],["1989-09-07",2.3885,2.3885,2.3885,2.3885,42800.0],["1989-09-08",2.3885,2.3885,2.3885,2.3885,200.0],["1989-09-11",2.3885,2.3885,2.3885,2.3885,3000.0],["1989-09-12",2.3885,2.4242,2.3885,2.4242,21400.0],["1989-09-13",2.4242,2.4242,2.4242,2.4242,30200.0],["1989-09-14",2.4242,2.4242,2.3529,2.3529,114000.0],["1989-09-15",2.3529,2.3885,2.3529,2.3885,25800.0],["1989-09-18",2.3885,2.4242,2.3529,2.4242,63400.0],["1989-09-19",2.4242,2.4242,2.3885,2.3885,5200.0],["1989-09-20",2.4242,2.4598,2.4242,2.4242,54200.0],["1989-09-21",2.4242,2.4598,2.4242,2.4598,5200.0],["1989-09-22",2.4598,2.4598,2.4242,2.4242,5600.0],["1989-09-25",2.4242,2.4598,2.3885,2.4598,4600.0],["1989-09-26",2.4598,2.4598,2.4242,2.4598,21200.0],["1989-09-27",2.4598,2.5311,2.4598,2.4955,25800.0],["1989-09-28",2.4955,2.4955,2.4955,2.4955,10600.0],["1989-09-29",2.5311,2.6024,2.5311,2.5668,38200.0],["1989-10-02",2.5668,2.6024,2.5668,2.5668,97800.0],["1989-10-03",2.5668,2.6381,2.5668,2.6381,39800.0],["1989-10-04",2.6381,2.6737,2.6024,2.6381,9400.0],["1989-10-05",2.6381,2.6381,2.5668,2.5668,14200.0],["1989-10-06",2.6381,2.7094,2.6381,2.7094,38400.0],["1989-10-09",2.7094,2.8876,2.6737,2.852,47800.0],["1989-10-10",2.852,2.9233,2.852,2.852,52400.0],["1989-10-11",2.852,2.8876,2.7807,2.8163,51400.0],["1989-10-12",2.852,3.1728,2.852,3.1015,155800.0],["1989-10-13",3.1015,3.1015,2.9233,2.9946,27600.0],["1989-10-16",2.9233,2.9233,2.8163,2.8876,35400.0],["1989-10-17",2.8876,2.9233,2.8163,2.852,60600.0],["1989-10-18",2.852,2.9589,2.852,2.9233,8200.0],["1989-10-19",2.9233,2.9589,2.8876,2.9589,6600.0],["1989-10-20",2.9946,3.0302,2.9946,2.9946,15800.0],["1989-10-23",2.9946,3.0302,2.9589,2.9589,26400.0],["1989-10-24",2.9233,2.9233,2.852,2.852,21600.0],["1989-10-25",2.852,3.0302,2.852,3.0302,190000.0],["1989-10-26",3.0302,3.0302,2.9589,2.9589,154400.0],["1989-10-27",2.9589,2.9946,2.8876,2.8876,44200.0],["1989-10-30",2.8876,2.9233,2.852,2.9233,29600.0],["1989-10-31",2.9233,2.9946,2.8876,2.9946,10600.0],["1989-11-01",2.9946,3.0659,2.9946,3.0302,69800.0],["1989-11-02",3.0302,3.0302,2.9589,2.9589,23000.0],["1989-11-03",2.9589,2.9589,2.9233,2.9589,27200.0],["1989-11-06",2.9233,2.9233,2.9233,2.9233,10800.0],["1989-11-07",2.9233,2.9946,2.9233,2.9589,13000.0],["1989-11-08",3.0302,3.2085,3.0302,3.1372,26200.0],["1989-11-09",3.2085,3.2798,3.2085,3.2798,26200.0],["1989-11-10",3.2798,3.2798,3.2798,3.2798,20200.0],["1989-11-13",3.3154,3.3867,3.3154,3.3867,3600.0],["1989-11-14",3.3867,3.5293,3.3867,3.4224,74200.0],["1989-11-15",3.4224,3.458,3.3511,3.3867,4600.0],["1989-11-16",3.3511,3.3511,3.2798,3.2798,4000.0],["1989-11-17",3.2798,3.3154,3.2441,3.2441,9000.0],["1989-11-20",3.2441,3.2441,3.1728,3.2085,9400.0],["1989-11-21",3.1728,3.1728,3.1372,3.1372,6600.0],["1989-11-22",3.2085,3.2441,3.2085,3.2085,9600.0],["1989-11-24",3.2085,3.3154,3.2085,3.3154,18400.0],["1989-11-27",3.3511,3.3511,3.3511,3.3511,23200.0],["1989-11-28",3.3511,3.458,3.3511,3.3867,74400.0],["1989-11-29",3.3511,3.3511,3.3154,3.3511,44400.0],["1989-11-30",3.3511,3.3511,3.3511,3.3511,0.0],["1989-12-01",3.4224,3.4937,3.4224,3.4937,97200.0],["1989-12-04",3.5293,3.565,3.5293,3.565,41200.0],["1989-12-05",3.6006,3.7432,3.6006,3.6363,62200.0],["1989-12-06",3.6363,3.6719,3.6363,3.6719,58600.0],["1989-12-07",3.6719,3.7076,3.6363,3.6363,66600.0],["1989-12-08",3.6363,3.6719,3.6363,3.6719,16400.0],["1989-12-11",3.6719,3.6719,3.6363,3.6719,30200.0],["1989-12-12",3.6719,4.2067,3.6719,4.1354,216400.0],["1989-12-13",4.1354,4.171,3.9571,3.9571,146600.0],["1989-12-14",3.9571,3.9928,3.7789,3.7789,21200.0],["1989-12-15",3.7789,3.9571,3.7789,3.9571,26800.0],["1989-12-18",3.9215,3.9215,3.7076,3.7789,53800.0],["1989-12-19",3.7789,3.9215,3.7789,3.9215,90400.0],["1989-12-20",3.8858,3.8858,3.8145,3.8145,27600.0],["1989-12-21",3.8502,3.8858,3.8502,3.8858,6800.0],["1989-12-22",3.8858,3.8858,3.8502,3.8858,20600.0],["1989-12-26",3.8145,3.8145,3.8145,3.8145,5600.0],["1989-12-27",3.7789,3.7789,3.6719,3.6719,18800.0],["1989-12-28",3.6719,3.7076,3.6363,3.6719,30600.0],["1989-12-29",3.6719,3.8502,3.6719,3.8502,38800.0],["1990-01-02",3.8145,3.8145,3.7076,3.7789,59200.0],["1990-01-03",3.7789,3.8502,3.7789,3.8502,12400.0],["1990-01-04",3.8502,3.8502,3.8145,3.8502,71800.0],["1990-01-05",3.8145,3.8145,3.7432,3.7789,10200.0],["1990-01-08",3.7432,3.7432,3.6363,3.6719,20600.0],["1990-01-09",3.6719,3.7076,3.6363,3.6363,19800.0],["1990-01-10",3.6363,3.6363,3.565,3.6006,31200.0],["1990-01-11",3.565,3.565,3.5293,3.565,33400.0],["1990-01-12",3.5293,3.5293,3.4937,3.4937,10600.0],["1990-01-15",3.4937,3.565,3.4937,3.4937,17400.0],["1990-01-16",3.4937,3.4937,3.458,3.458,12200.0],["1990-01-17",3.458,3.5293,3.4224,3.458,44200.0],["1990-01-18",3.458,3.4937,3.458,3.458,5800.0],["1990-01-19",3.458,3.4937,3.3511,3.4224,16400.0],["1990-01-22",3.4224,3.458,3.3867,3.3867,53800.0],["1990-01-23",3.4224,3.4937,3.4224,3.4937,18200.0],["1990-01-24",3.4224,3.4224,3.3867,3.3867,3400.0],["1990-01-25",3.3867,3.458,3.3867,3.4224,36000.0],["1990-01-26",3.4224,3.4224,3.3867,3.3867,21200.0],["1990-01-29",3.4224,3.4937,3.4224,3.458,2600.0],["1990-01-30",3.458,3.458,3.3867,3.3867,129400.0],["1990-01-31",3.4224,3.4937,3.4224,3.4937,70400.0],["1990-02-01",3.4937,3.4937,3.4937,3.4937,21200.0],["1990-02-02",3.4937,3.4937,3.4937,3.4937,3600.0],["1990-02-05",3.5293,3.565,3.5293,3.565,12200.0],["1990-02-06",3.565,3.6006,3.5293,3.6006,9000.0],["1990-02-07",3.6006,3.6006,3.5293,3.5293,7000.0],["1990-02-08",3.5293,3.6006,3.5293,3.565,8600.0],["1990-02-09",3.6006,3.6719,3.6006,3.6719,10200.0],["1990-02-12",3.7076,3.7789,3.7076,3.7432,10800.0],["1990-02-13",3.7432,3.7789,3.7076,3.7789,6400.0],["1990-02-14",3.7432,3.7432,3.7076,3.7432,89400.0],["1990-02-15",3.7432,3.8145,3.7432,3.8145,61600.0],["1990-02-16",3.8145,3.8502,3.7432,3.7432,25000.0],["1990-02-20",3.7432,3.7789,3.6719,3.7076,62400.0],["1990-02-21",3.6363,3.6363,3.6006,3.6006,28600.0],["1990-02-22",3.6006,3.6363,3.565,3.6363,8800.0],["1990-02-23",3.6006,3.6006,3.6006,3.6006,2000.0],["1990-02-26",3.6006,3.6006,3.565,3.565,7600.0],["1990-02-27",3.565,3.565,3.4937,3.4937,20600.0],["1990-02-28",3.4937,3.5293,3.458,3.4937,10000.0],["1990-03-01",3.4937,3.4937,3.458,3.4937,62400.0],["1990-03-02",3.4937,3.4937,3.458,3.458,10600.0],["1990-03-05",3.5293,3.6363,3.5293,3.6363,52600.0],["1990-03-06",3.6363,3.6363,3.6006,3.6363,4200.0],["1990-03-07",3.6363,3.6363,3.6363,3.6363,7400.0],["1990-03-08",3.6363,3.6719,3.6363,3.6363,5800.0],["1990-03-09",3.6719,3.6719,3.6719,3.6719,46800.0],["1990-03-12",3.6719,3.6719,3.6363,3.6719,14000.0],["1990-03-13",3.6719,3.7076,3.6719,3.7076,3600.0],["1990-03-14",3.7076,3.7432,3.6719,3.6719,9000.0],["1990-03-15",3.7076,3.7076,3.7076,3.7076,4400.0],["1990-03-16",3.7076,3.7076,3.7076,3.7076,8400.0],["1990-03-19",3.7076,3.8145,3.7076,3.7432,26400.0],["1990-03-20",3.7076,3.7076,3.6719,3.7076,17400.0],["1990-03-21",3.6719,3.6719,3.6363,3.6719,69600.0],["1990-03-22",3.6363,3.6363,3.6006,3.6006,6400.0],["1990-03-23",3.6006,3.6363,3.565,3.6006,62200.0],["1990-03-26",3.6006,3.6006,3.5293,3.565,116800.0],["1990-03-27",3.5293,3.5293,3.4937,3.5293,6800.0],["1990-03-28",3.5293,3.5293,3.458,3.4937,9800.0],["1990-03-29",3.5293,3.6363,3.5293,3.6363,107400.0],["1990-03-30",3.6363,3.6363,3.6006,3.6006,12200.0],["1990-04-02",3.6006,3.6363,3.6006,3.6363,11800.0],["1990-04-03",3.6363,3.6719,3.6006,3.6719,56400.0],["1990-04-04",3.6719,3.6719,3.6363,3.6719,1400.0],["1990-04-05",3.6719,3.6719,3.6719,3.6719,13200.0],["1990-04-06",3.6719,3.7076,3.6719,3.7076,9800.0],["1990-04-09",3.7076,3.7076,3.6719,3.6719,9400.0],["1990-04-10",3.6719,3.7076,3.6363,3.6719,2800.0],["1990-04-11",3.6719,3.7076,3.6363,3.6363,12800.0],["1990-04-12",3.6363,3.6719,3.6363,3.6363,6600.0],["1990-04-16",3.6363,3.6719,3.6363,3.6363,4400.0],["1990-04-17",3.6363,3.6719,3.6363,3.6363,6400.0],["1990-04-18",3.6363,3.6363,3.6006,3.6363,22400.0],["1990-04-19",3.565,3.565,3.565,3.565,15000.0],["1990-04-20",3.565,3.6006,3.565,3.6006,3200.0],["1990-04-23",3.565,3.565,3.5293,3.5293,2000.0],["1990-04-24",3.4937,3.4937,3.4937,3.4937,1400.0],["1990-04-25",3.458,3.458,3.458,3.458,800.0],["1990-04-26",3.458,3.565,3.458,3.4937,22400.0],["1990-04-27",3.5293,3.565,3.5293,3.5293,1400.0],["1990-04-30",3.4937,3.4937,3.4937,3.4937,1200.0],["1990-05-01",3.5293,3.6006,3.5293,3.6006,11000.0],["1990-05-02",3.6363,3.6363,3.6363,3.6363,2000.0],["1990-05-03",3.6719,3.7432,3.6719,3.7076,161200.0],["1990-05-04",3.7076,3.7432,3.7076,3.7432,5600.0],["1990-05-07",3.7432,3.8502,3.7432,3.8145,21000.0],["1990-05-08",3.8145,3.8145,3.8145,3.8145,15800.0],["1990-05-09",3.8145,3.8145,3.7432,3.8145,16200.0],["1990-05-10",3.8145,3.9215,3.8145,3.9215,36400.0],["1990-05-11",3.9215,4.0641,3.9215,4.0641,55000.0],["1990-05-14",4.0641,4.0641,3.9928,3.9928,33400.0],["1990-05-15",3.9928,4.1354,3.9928,4.0997,42600.0],["1990-05-16",4.0997,4.0997,4.0641,4.0997,23000.0],["1990-05-17",4.0284,4.0284,4.0284,4.0284,3200.0],["1990-05-18",4.0284,4.0641,4.0284,4.0641,12000.0],["1990-05-21",4.0641,4.0641,4.0284,4.0641,5800.0],["1990-05-22",4.0284,4.0284,3.9571,3.9571,10400.0],["1990-05-23",3.9215,3.9215,3.8502,3.8502,21200.0],["1990-05-24",3.8502,3.8502,3.7432,3.7432,48800.0],["1990-05-25",3.7432,3.7789,3.7432,3.7789,15800.0],["1990-05-29",3.7789,3.7789,3.7432,3.7432,20800.0],["1990-05-30",3.7432,3.7789,3.7432,3.7432,11200.0],["1990-05-31",3.7432,3.7789,3.7432,3.7432,42400.0],["1990-06-01",3.7432,3.7432,3.7076,3.7076,5400.0],["1990-06-04",3.7076,3.7076,3.6719,3.6719,5800.0],["1990-06-05",3.6363,3.6363,3.5293,3.565,17200.0],["1990-06-06",3.565,3.565,3.5293,3.5293,2400.0],["1990-06-07",3.5293,3.5293,3.4937,3.4937,2800.0],["1990-06-08",3.4937,3.4937,3.4937,3.4937,9200.0],["1990-06-11",3.5293,3.5293,3.5293,3.5293,2000.0],["1990-06-12",3.4937,3.4937,3.458,3.458,13000.0],["1990-06-13",3.458,3.458,3.4224,3.4224,4600.0],["1990-06-14",3.4224,3.4224,3.3867,3.4224,8800.0],["1990-06-15",3.4224,3.4937,3.3867,3.4937,22400.0],["1990-06-18",3.4224,3.4224,3.4224,3.4224,6800.0],["1990-06-19",3.4224,3.4224,3.3511,3.3511,33000.0],["1990-06-20",3.2798,3.2798,3.2085,3.2085,27600.0],["1990-06-21",3.1728,3.1728,3.1372,3.1728,48000.0],["1990-06-22",3.1728,3.2798,3.1728,3.2798,6200.0],["1990-06-25",3.2798,3.3154,3.2798,3.2798,1200.0],["1990-06-26",3.3154,3.3154,3.3154,3.3154,3600.0],["1990-06-27",3.3511,3.4937,3.3511,3.4937,36200.0],["1990-06-28",3.5293,3.565,3.5293,3.565,6400.0],["1990-06-29",3.6363,3.8145,3.6363,3.7789,43200.0],["1990-07-02",3.7789,3.8145,3.7789,3.7789,31600.0],["1990-07-03",3.7789,3.8145,3.7789,3.8145,25000.0],["1990-07-05",3.8145,3.8145,3.8145,3.8145,19600.0],["1990-07-06",3.8145,3.8858,3.8145,3.8502,306200.0],["1990-07-09",3.8502,3.8502,3.7432,3.7789,128600.0],["1990-07-10",3.7432,3.7432,3.7076,3.7076,34000.0],["1990-07-11",3.7076,3.7432,3.7076,3.7432,35600.0],["1990-07-12",3.7432,3.7432,3.7076,3.7432,12400.0],["1990-07-13",3.7432,3.8145,3.7432,3.7432,95200.0],["1990-07-16",3.7432,3.8145,3.7432,3.7432,11800.0],["1990-07-17",3.7432,3.7789,3.7432,3.7432,6800.0],["1990-07-18",3.7432,3.7789,3.7432,3.7432,15600.0],["1990-07-19",3.7432,3.7432,3.7432,3.7432,1400.0],["1990-07-20",3.7432,3.7789,3.7432,3.7432,33200.0],["1990-07-23",3.7432,3.7432,3.7076,3.7432,11800.0],["1990-07-24",3.7432,3.7432,3.7076,3.7432,58400.0],["1990-07-25",3.7432,3.7432,3.7432,3.7432,29400.0],["1990-07-26",3.7789,3.8858,3.7789,3.8858,26000.0],["1990-07-27",3.8858,3.8858,3.8145,3.8145,11000.0],["1990-07-30",3.8145,3.8145,3.8145,3.8145,800.0],["1990-07-31",3.8502,3.9571,3.8502,3.9215,14000.0],["1990-08-01",3.9571,4.0284,3.9571,3.9928,11800.0],["1990-08-02",4.0997,4.2067,4.0997,4.1354,43600.0],["1990-08-03",4.1354,4.171,3.9928,3.9928,15000.0],["1990-08-06",4.0641,4.171,4.0641,4.1354,27000.0],["1990-08-07",4.1354,4.1354,3.9928,3.9928,40200.0],["1990-08-08",3.9928,4.0641,3.9571,3.9928,21800.0],["1990-08-09",4.0641,4.2423,4.0641,4.2423,40000.0],["1990-08-10",4.2423,4.2423,4.2067,4.2423,31600.0],["1990-08-13",4.2423,4.278,4.2423,4.278,82600.0],["1990-08-14",4.278,4.3493,4.278,4.3136,49600.0],["1990-08-15",4.3136,4.3136,4.171,4.171,108200.0],["1990-08-16",4.171,4.171,4.0284,4.0284,7600.0],["1990-08-17",4.0284,4.0641,3.9928,4.0284,50800.0],["1990-08-20",4.0284,4.0641,4.0284,4.0284,17800.0],["1990-08-21",4.0284,4.0997,3.9928,3.9928,52800.0],["1990-08-22",3.9571,3.9571,3.7076,3.7432,166400.0],["1990-08-23",3.7076,3.7076,3.4937,3.4937,22400.0],["1990-08-24",3.565,3.6006,3.565,3.6006,10800.0],["1990-08-27",3.6719,3.7076,3.6719,3.6719,13200.0],["1990-08-28",3.7076,3.7076,3.7076,3.7076,2200.0],["1990-08-29",3.7076,3.7432,3.6719,3.6719,156000.0],["1990-08-30",3.6719,3.6719,3.6719,3.6719,0.0],["1990-08-31",3.6363,3.6363,3.6363,3.6363,1000.0],["1990-09-04",3.6363,3.6363,3.565,3.6006,9200.0],["1990-09-05",3.6363,3.7789,3.6363,3.7789,14000.0],["1990-09-06",3.7789,3.8858,3.7789,3.8858,45400.0],["1990-09-07",3.8858,3.9571,3.8858,3.9571,36200.0],["1990-09-10",3.9215,3.9215,3.8858,3.9215,3800.0],["1990-09-11",3.9215,3.9215,3.9215,3.9215,4000.0],["1990-09-12",3.9215,3.9215,3.8858,3.9215,9200.0],["1990-09-13",3.9215,3.9215,3.9215,3.9215,4000.0],["1990-09-14",3.9215,3.9571,3.9215,3.9571,37200.0],["1990-09-17",3.9571,3.9928,3.9215,3.9928,14200.0],["1990-09-18",3.9928,4.0641,3.9928,4.0641,18000.0],["1990-09-19",4.0641,4.2067,4.0641,4.2067,26200.0],["1990-09-20",4.278,4.3493,4.278,4.278,49200.0],["1990-09-21",4.3136,4.3493,4.3136,4.3136,19400.0],["1990-09-24",4.3136,4.3493,4.3136,4.3493,48600.0],["1990-09-25",4.3493,4.3493,4.3136,4.3493,54000.0],["1990-09-26",4.3136,4.3136,4.1354,4.1354,31200.0],["1990-09-27",4.171,4.2423,4.171,4.171,64400.0],["1990-09-28",4.171,4.278,4.0997,4.278,89400.0],["1990-10-01",4.2423,4.2423,4.2067,4.2423,2400.0],["1990-10-02",4.2067,4.2067,4.0997,4.171,48800.0],["1990-10-03",4.1354,4.1354,4.0997,4.1354,30800.0],["1990-10-04",4.0641,4.0641,4.0641,4.0641,1400.0],["1990-10-05",4.0641,4.0641,3.9928,4.0641,1000.0],["1990-10-08",3.9928,3.9928,3.9571,3.9571,5600.0],["1990-10-09",3.9571,3.9571,3.9215,3.9215,9200.0],["1990-10-10",3.9215,3.9215,3.8502,3.8858,5000.0],["1990-10-11",3.8502,3.8502,3.8502,3.8502,400.0],["1990-10-12",3.8502,3.8502,3.7432,3.7432,12000.0],["1990-10-15",3.7432,3.7789,3.7432,3.7432,20800.0],["1990-10-16",3.7076,3.7076,3.7076,3.7076,10400.0],["1990-10-17",3.7076,3.7076,3.6006,3.6719,20800.0],["1990-10-18",3.6719,3.7076,3.6006,3.6363,16200.0],["1990-10-19",3.6363,3.6363,3.565,3.565,4800.0],["1990-10-22",3.565,3.565,3.4937,3.4937,4200.0],["1990-10-23",3.458,3.458,3.4224,3.4224,10000.0],["1990-10-24",3.4224,3.4937,3.4224,3.4224,42200.0],["1990-10-25",3.4224,3.458,3.3867,3.458,70400.0],["1990-10-26",3.458,3.6006,3.458,3.6006,49600.0],["1990-10-29",3.6006,3.6006,3.5293,3.5293,28800.0],["1990-10-30",3.5293,3.565,3.4937,3.4937,79600.0],["1990-10-31",3.4937,3.4937,3.4937,3.4937,0.0],["1990-11-01",3.4937,3.5293,3.458,3.5293,33400.0],["1990-11-02",3.5293,3.6006,3.5293,3.5293,44600.0],["1990-11-05",3.5293,3.5293,3.4937,3.4937,2000.0],["1990-11-06",3.4937,3.4937,3.458,3.4937,2000.0],["1990-11-07",3.4937,3.5293,3.4937,3.5293,80800.0],["1990-11-08",3.565,3.565,3.565,3.565,14000.0],["1990-11-09",3.565,3.6006,3.565,3.565,9000.0],["1990-11-12",3.565,3.6006,3.4937,3.4937,88400.0],["1990-11-13",3.4937,3.5293,3.458,3.4937,51000.0],["1990-11-14",3.458,3.458,3.4224,3.4224,3000.0],["1990-11-15",3.4224,3.458,3.4224,3.458,52400.0],["1990-11-16",3.458,3.458,3.4224,3.4224,34600.0],["1990-11-19",3.3867,3.3867,3.3867,3.3867,10000.0],["1990-11-20",3.3511,3.3511,3.2798,3.2798,17200.0],["1990-11-21",3.2798,3.2798,3.2798,3.2798,29600.0],["1990-11-23",3.2798,3.3154,3.2798,3.3154,41400.0],["1990-11-26",3.3154,3.3867,3.3154,3.3154,11800.0],["1990-11-27",3.3511,3.3867,3.3511,3.3511,6200.0],["1990-11-28",3.3511,3.3867,3.2798,3.2798,45200.0],["1990-11-29",3.2441,3.2441,3.2085,3.2085,14200.0],["1990-11-30",3.2085,3.2441,3.1728,3.2441,38800.0],["1990-12-03",3.2085,3.2085,3.2085,3.2085,1600.0],["1990-12-04",3.2085,3.2085,3.1372,3.1372,69800.0],["1990-12-05",3.1372,3.2085,3.1015,3.1372,28600.0],["1990-12-06",3.1372,3.1728,3.1372,3.1372,4000.0],["1990-12-07",3.1372,3.1372,2.9946,2.9946,56600.0],["1990-12-10",2.9946,2.9946,2.9233,2.9589,34600.0],["1990-12-11",2.9233,2.9233,2.852,2.852,19600.0],["1990-12-12",2.852,2.9233,2.8163,2.852,19400.0],["1990-12-13",2.852,2.8876,2.7807,2.8876,55000.0],["1990-12-14",2.8876,2.9589,2.852,2.9589,239600.0],["1990-12-17",2.9589,2.9946,2.9233,2.9589,4800.0],["1990-12-18",2.9946,3.1015,2.9946,3.0659,68800.0],["1990-12-19",3.1372,3.2085,3.1372,3.1372,26000.0],["1990-12-20",3.0659,3.0659,2.9233,2.9233,13000.0],["1990-12-21",2.9233,2.9233,2.9233,2.9233,20200.0],["1990-12-24",2.9233,2.9233,2.9233,2.9233,600.0],["1990-12-26",2.9589,2.9946,2.9589,2.9589,4600.0],["1990-12-27",2.9946,3.0302,2.9946,2.9946,5200.0],["1990-12-28",2.9946,3.0302,2.9589,2.9589,6200.0],["1990-12-31",2.9589,3.2798,2.9233,3.2798,39400.0],["1991-01-02",3.2441,3.2441,3.0302,3.0302,32800.0],["1991-01-03",2.9589,2.9589,2.852,2.852,28600.0],["1991-01-04",2.8876,2.8876,2.8876,2.8876,800.0],["1991-01-07",2.8876,2.9233,2.852,2.8876,5600.0],["1991-01-08",2.8876,2.9233,2.8876,2.8876,84800.0],["1991-01-09",2.852,2.852,2.745,2.745,108600.0],["1991-01-10",2.7807,2.8163,2.7807,2.8163,3200.0],["1991-01-11",2.8163,2.852,2.8163,2.8163,4000.0],["1991-01-14",2.852,2.852,2.852,2.852,200.0],["1991-01-15",2.7807,2.7807,2.5668,2.5668,66000.0],["1991-01-16",2.6024,2.7094,2.6024,2.6737,60800.0],["1991-01-17",2.6737,2.7807,2.6737,2.7807,41600.0],["1991-01-18",2.7807,2.8163,2.7094,2.7094,8600.0],["1991-01-21",2.7094,2.7094,2.6737,2.6737,6400.0],["1991-01-22",2.6737,2.7094,2.6737,2.7094,17000.0],["1991-01-23",2.7094,2.7807,2.7094,2.745,60200.0],["1991-01-24",2.7807,2.8163,2.7807,2.8163,37400.0],["1991-01-25",2.8163,2.8163,2.7807,2.8163,17200.0],["1991-01-28",2.8163,2.8163,2.745,2.8163,30600.0],["1991-01-29",2.7807,2.7807,2.745,2.745,2200.0],["1991-01-30",2.745,2.745,2.745,2.745,6600.0],["1991-01-31",2.745,2.745,2.6737,2.745,49400.0],["1991-02-01",2.745,2.745,2.745,2.745,20000.0],["1991-02-04",2.7094,2.7094,2.7094,2.7094,2200.0],["1991-02-05",2.745,2.7807,2.745,2.7807,101200.0],["1991-02-06",2.7807,2.7807,2.745,2.7807,57400.0],["1991-02-07",2.7807,2.8876,2.745,2.8876,57400.0],["1991-02-08",2.8876,2.9233,2.8163,2.9233,9400.0],["1991-02-11",2.9233,3.0302,2.8876,3.0302,29200.0],["1991-02-12",3.0302,3.1372,2.9946,3.1015,119000.0],["1991-02-13",3.1372,3.2798,3.1372,3.2441,100400.0],["1991-02-14",3.1728,3.1728,3.1372,3.1728,99400.0],["1991-02-15",3.1728,3.1728,3.1015,3.1372,84200.0],["1991-02-19",3.1015,3.1015,2.9946,2.9946,46000.0],["1991-02-20",2.9946,2.9946,2.9233,2.9589,32000.0],["1991-02-21",2.9233,2.9233,2.852,2.852,77200.0],["1991-02-22",2.9233,2.9589,2.9233,2.9589,14000.0],["1991-02-25",2.9589,2.9589,2.8876,2.8876,44800.0],["1991-02-26",2.8876,2.8876,2.8876,2.8876,600.0],["1991-02-27",2.9589,2.9589,2.9589,2.9589,1000.0],["1991-02-28",2.9589,3.0302,2.9589,3.0302,9800.0],["1991-03-01",3.0302,3.0302,2.9589,2.9589,13800.0],["1991-03-04",2.9589,3.0659,2.8876,2.8876,65200.0],["1991-03-05",2.8876,3.0659,2.8876,3.0659,50400.0],["1991-03-06",3.0659,3.1015,3.0302,3.0302,23200.0],["1991-03-07",3.0302,3.0302,2.9946,3.0302,24000.0],["1991-03-08",3.0302,3.0302,2.9946,2.9946,3000.0],["1991-03-11",2.9946,3.0659,2.9946,2.9946,30200.0],["1991-03-12",2.9233,2.9233,2.852,2.852,30200.0],["1991-03-13",2.852,2.852,2.852,2.852,12400.0],["1991-03-14",2.852,2.9946,2.852,2.9589,39000.0],["1991-03-15",2.9589,2.9946,2.8876,2.8876,103800.0],["1991-03-18",2.8876,2.8876,2.8163,2.852,24200.0],["1991-03-19",2.852,2.852,2.852,2.852,6800.0],["1991-03-20",2.852,2.8876,2.852,2.852,21800.0],["1991-03-21",2.852,2.852,2.8163,2.852,50400.0],["1991-03-22",2.852,2.852,2.7807,2.7807,110600.0],["1991-03-25",2.745,2.745,2.6737,2.7094,66200.0],["1991-03-26",2.7094,2.7094,2.7094,2.7094,36000.0],["1991-03-27",2.7094,2.7094,2.6737,2.6737,2400.0],["1991-03-28",2.7094,2.852,2.7094,2.852,51000.0],["1991-04-01",2.7807,2.7807,2.745,2.745,8800.0],["1991-04-02",2.745,2.745,2.7094,2.7094,4000.0],["1991-04-03",2.7094,2.745,2.7094,2.745,26200.0],["1991-04-04",2.745,2.7807,2.745,2.7807,19200.0],["1991-04-05",2.7807,2.7807,2.7807,2.7807,3400.0],["1991-04-08",2.7807,2.7807,2.7807,2.7807,11400.0],["1991-04-09",2.7807,2.7807,2.745,2.745,57200.0],["1991-04-10",2.7807,2.7807,2.7807,2.7807,9800.0],["1991-04-11",2.7807,2.8163,2.7807,2.7807,26600.0],["1991-04-12",2.7807,2.8163,2.745,2.7807,24200.0],["1991-04-15",2.7807,2.8163,2.7807,2.8163,600.0],["1991-04-16",2.7807,2.7807,2.745,2.7807,12600.0],["1991-04-17",2.745,2.745,2.7094,2.7094,11000.0],["1991-04-18",2.7094,2.7094,2.6381,2.7094,33600.0],["1991-04-19",2.7094,2.7094,2.7094,2.7094,15000.0],["1991-04-22",2.7094,2.7094,2.6737,2.6737,37800.0],["1991-04-23",2.6737,2.6737,2.6381,2.6737,6800.0],["1991-04-24",2.6737,2.6737,2.6737,2.6737,0.0],["1991-04-25",2.6737,2.745,2.6737,2.745,22000.0],["1991-04-26",2.7094,2.7094,2.7094,2.7094,10800.0],["1991-04-29",2.7094,2.7094,2.7094,2.7094,5800.0],["1991-04-30",2.6737,2.6737,2.6381,2.6381,4400.0],["1991-05-01",2.6737,2.7094,2.6737,2.7094,1800.0],["1991-05-02",2.6737,2.6737,2.6737,2.6737,21400.0],["1991-05-03",2.6737,2.7094,2.6737,2.7094,22000.0],["1991-05-06",2.7094,2.745,2.7094,2.7094,2000.0],["1991-05-07",2.7094,2.7094,2.7094,2.7094,3200.0],["1991-05-08",2.7094,2.745,2.7094,2.7094,4000.0],["1991-05-09",2.7094,2.7094,2.7094,2.7094,1000.0],["1991-05-10",2.745,2.7807,2.745,2.745,12600.0],["1991-05-13",2.745,2.8163,2.745,2.7807,4000.0],["1991-05-14",2.7807,2.7807,2.745,2.745,7400.0],["1991-05-15",2.745,2.852,2.745,2.852,12600.0],["1991-05-16",2.852,2.8876,2.852,2.8876,18000.0],["1991-05-17",2.8876,2.8876,2.852,2.852,3400.0],["1991-05-20",2.852,2.852,2.852,2.852,200.0],["1991-05-21",2.852,2.8876,2.8163,2.852,29800.0],["1991-05-22",2.852,2.8876,2.852,2.8876,42000.0],["1991-05-23",2.8876,2.9233,2.852,2.9233,12000.0],["1991-05-24",2.9589,3.0302,2.9589,3.0302,26000.0],["1991-05-28",2.9946,2.9946,2.9589,2.9589,23200.0],["1991-05-29",2.9589,2.9946,2.9589,2.9946,5000.0],["1991-05-30",3.0302,3.0302,3.0302,3.0302,400.0],["1991-05-31",3.0302,3.0659,3.0302,3.0659,7200.0],["1991-06-03",3.1015,3.1372,3.1015,3.1015,6800.0],["1991-06-04",3.1372,3.2441,3.1372,3.2441,3800.0],["1991-06-05",3.2441,3.3154,3.2085,3.3154,4000.0],["1991-06-06",3.2798,3.2798,3.2798,3.2798,1400.0],["1991-06-07",3.2441,3.2441,3.2085,3.2085,1400.0],["1991-06-10",3.2085,3.2441,3.2085,3.2441,45400.0],["1991-06-11",3.2085,3.2085,3.1372,3.1372,8800.0],["1991-06-12",3.1372,3.1728,3.1372,3.1372,7800.0],["1991-06-13",3.1372,3.1372,3.1015,3.1015,12200.0],["1991-06-14",3.1015,3.1015,3.1015,3.1015,0.0],["1991-06-17",3.0659,3.0659,3.0659,3.0659,3000.0],["1991-06-18",3.0659,3.0659,3.0659,3.0659,200.0],["1991-06-19",3.0302,3.0302,2.9589,2.9589,9000.0],["1991-06-20",2.8876,2.8876,2.852,2.8876,37400.0],["1991-06-21",2.8876,2.9233,2.852,2.8876,8800.0],["1991-06-24",2.852,2.852,2.852,2.852,2600.0],["1991-06-25",2.852,2.852,2.8163,2.8163,25000.0],["1991-06-26",2.7807,2.7807,2.745,2.745,10600.0],["1991-06-27",2.7094,2.7094,2.7094,2.7094,94400.0],["1991-06-28",2.7094,2.7094,2.7094,2.7094,200.0],["1991-07-01",2.7094,2.7094,2.6737,2.7094,5800.0],["1991-07-02",2.7094,2.7094,2.7094,2.7094,200.0],["1991-07-03",2.6381,2.6381,2.4955,2.4955,15800.0],["1991-07-05",2.4955,2.4955,2.4598,2.4955,3800.0],["1991-07-08",2.4955,2.5311,2.4955,2.5311,5600.0],["1991-07-09",2.5311,2.5668,2.5311,2.5311,41200.0],["1991-07-10",2.5668,2.5668,2.5668,2.5668,3200.0],["1991-07-11",2.5668,2.5668,2.5668,2.5668,0.0],["1991-07-12",2.5311,2.5311,2.5311,2.5311,3000.0],["1991-07-15",2.5311,2.5311,2.4955,2.5311,37000.0],["1991-07-16",2.5311,2.5668,2.4955,2.5668,73000.0],["1991-07-17",2.5668,2.6737,2.5668,2.6737,81200.0],["1991-07-18",2.6737,2.6737,2.6381,2.6737,22800.0],["1991-07-19",2.6737,2.6737,2.6381,2.6381,36000.0],["1991-07-22",2.6737,2.6737,2.6737,2.6737,10800.0],["1991-07-23",2.6737,2.745,2.6737,2.745,31000.0],["1991-07-24",2.745,2.7807,2.745,2.7807,600.0],["1991-07-25",2.745,2.745,2.745,2.745,1000.0],["1991-07-26",2.745,2.7807,2.745,2.7807,5200.0],["1991-07-29",2.8163,2.852,2.8163,2.8163,9600.0],["1991-07-30",2.852,2.8876,2.852,2.8876,8600.0],["1991-07-31",2.8876,2.9233,2.8876,2.8876,5000.0],["1991-08-01",2.9233,3.1372,2.9233,3.1372,18200.0],["1991-08-02",3.0659,3.0659,2.9946,2.9946,17800.0],["1991-08-05",2.9946,2.9946,2.9946,2.9946,0.0],["1991-08-06",2.9946,2.9946,2.9946,2.9946,0.0],["1991-08-07",2.9233,2.9233,2.8876,2.8876,1400.0],["1991-08-08",2.8876,3.0302,2.8876,3.0302,22400.0],["1991-08-09",3.0302,3.0302,2.9946,2.9946,12000.0],["1991-08-12",2.9946,2.9946,2.9946,2.9946,1000.0],["1991-08-13",2.9589,2.9589,2.9233,2.9233,44600.0],["1991-08-14",2.9233,2.9589,2.8876,2.9233,58400.0],["1991-08-15",2.9233,2.9233,2.8876,2.8876,13600.0],["1991-08-16",2.852,2.852,2.852,2.852,2400.0],["1991-08-19",2.852,2.8876,2.852,2.852,40400.0],["1991-08-20",2.852,2.8876,2.8163,2.8163,6600.0],["1991-08-21",2.8163,2.8876,2.7807,2.852,52800.0],["1991-08-22",2.852,2.8876,2.852,2.852,75800.0],["1991-08-23",2.8876,2.8876,2.8876,2.8876,5800.0],["1991-08-26",2.8876,2.8876,2.8876,2.8876,9200.0],["1991-08-27",2.8876,2.9233,2.8876,2.8876,28000.0],["1991-08-28",2.9233,2.9233,2.9233,2.9233,44200.0],["1991-08-29",2.9233,3.0302,2.9233,3.0302,6000.0],["1991-08-30",3.0302,3.0302,2.9946,2.9946,8600.0],["1991-09-03",3.0302,3.0302,3.0302,3.0302,4000.0],["1991-09-04",3.0659,3.0659,3.0659,3.0659,1600.0],["1991-09-05",3.0659,3.1015,3.0659,3.1015,10000.0],["1991-09-06",3.1015,3.1372,3.1015,3.1015,55400.0],["1991-09-09",3.1015,3.1015,3.1015,3.1015,6000.0],["1991-09-10",3.1015,3.1372,3.1015,3.1015,115000.0],["1991-09-11",3.1015,3.1372,3.1015,3.1372,223000.0],["1991-09-12",3.1372,3.1372,3.1015,3.1015,52400.0],["1991-09-13",3.1015,3.1015,3.1015,3.1015,5200.0],["1991-09-16",3.1015,3.1015,3.1015,3.1015,1200.0],["1991-09-17",3.1015,3.2085,3.1015,3.2085,31200.0],["1991-09-18",3.1728,3.1728,3.1728,3.1728,600.0],["1991-09-19",3.1728,3.2085,3.1728,3.2085,4400.0],["1991-09-20",3.2798,3.3867,3.2798,3.3511,76600.0],["1991-09-23",3.3154,3.3154,3.3154,3.3154,6200.0],["1991-09-24",3.3154,3.3867,3.3154,3.3867,27600.0],["1991-09-25",3.3511,3.3511,3.3154,3.3511,30200.0],["1991-09-26",3.3867,3.3867,3.3867,3.3867,75400.0],["1991-09-27",3.3511,3.3511,3.3511,3.3511,2000.0],["1991-09-30",3.3511,3.3511,3.3154,3.3511,17400.0],["1991-10-01",3.3511,3.3511,3.3511,3.3511,0.0],["1991-10-02",3.3511,3.565,3.3511,3.565,19400.0],["1991-10-03",3.565,3.565,3.4937,3.5293,3200.0],["1991-10-04",3.458,3.458,3.458,3.458,400.0],["1991-10-07",3.4224,3.4224,3.4224,3.4224,8200.0],["1991-10-08",3.458,3.5293,3.458,3.458,3800.0],["1991-10-09",3.458,3.4937,3.458,3.4937,31200.0],["1991-10-10",3.458,3.458,3.458,3.458,4200.0],["1991-10-11",3.4937,3.4937,3.4937,3.4937,1000.0],["1991-10-14",3.4937,3.4937,3.4937,3.4937,5600.0],["1991-10-15",3.4937,3.4937,3.458,3.4937,2600.0],["1991-10-16",3.4937,3.5293,3.458,3.458,187000.0],["1991-10-17",3.458,3.4937,3.458,3.458,4400.0],["1991-10-18",3.4224,3.4224,3.3867,3.4224,18000.0],["1991-10-21",3.3867,3.3867,3.2798,3.2798,17800.0],["1991-10-22",3.2085,3.2085,3.0659,3.1372,46200.0],["1991-10-23",3.1015,3.1015,3.1015,3.1015,200.0],["1991-10-24",3.1372,3.2085,3.1372,3.1372,14200.0],["1991-10-25",3.1372,3.2085,3.1015,3.2085,5800.0],["1991-10-28",3.1728,3.1728,3.1728,3.1728,400.0],["1991-10-29",3.2085,3.2798,3.2085,3.2798,5600.0],["1991-10-30",3.2798,3.2798,3.2441,3.2441,6400.0],["1991-10-31",3.3154,3.3511,3.3154,3.3511,12000.0],["1991-11-01",3.3511,3.3511,3.2798,3.3154,6200.0],["1991-11-04",3.3154,3.3154,3.2798,3.3154,21200.0],["1991-11-05",3.3154,3.3511,3.3154,3.3511,82800.0],["1991-11-06",3.3511,3.4224,3.3511,3.3867,2400.0],["1991-11-07",3.3867,3.458,3.3867,3.458,24000.0],["1991-11-08",3.458,3.565,3.458,3.5293,30200.0],["1991-11-11",3.458,3.458,3.458,3.458,220000.0],["1991-11-12",3.4224,3.4224,3.3511,3.3511,114400.0],["1991-11-13",3.3511,3.3867,3.3154,3.3154,5800.0],["1991-11-14",3.3867,3.458,3.3511,3.458,96600.0],["1991-11-15",3.4224,3.4224,3.3154,3.3154,61200.0],["1991-11-18",3.3154,3.3154,3.2798,3.3154,11800.0],["1991-11-19",3.3154,3.3154,3.2441,3.2441,77000.0],["1991-11-20",3.2085,3.2441,3.1728,3.2441,21200.0],["1991-11-21",3.2085,3.2085,3.1728,3.2085,11800.0],["1991-11-22",3.2085,3.2085,3.2085,3.2085,13400.0],["1991-11-25",3.1372,3.1728,3.0302,3.1728,15200.0],["1991-11-26",3.1372,3.1372,3.1015,3.1015,1400.0],["1991-11-27",3.1015,3.1372,3.1015,3.1372,6200.0],["1991-11-29",3.1372,3.1372,3.1372,3.1372,0.0],["1991-12-02",3.0659,3.1372,3.0659,3.1372,1400.0],["1991-12-03",3.0659,3.0659,3.0659,3.0659,2000.0],["1991-12-04",3.0302,3.0659,2.9946,2.9946,5000.0],["1991-12-05",2.9589,2.9589,2.8876,2.8876,11000.0],["1991-12-06",2.852,2.9233,2.852,2.8876,4000.0],["1991-12-09",2.852,2.852,2.7807,2.7807,4400.0],["1991-12-10",2.7807,2.7807,2.7807,2.7807,200.0],["1991-12-11",2.7807,2.8163,2.745,2.7807,1800.0],["1991-12-12",2.745,2.745,2.745,2.745,2200.0],["1991-12-13",2.7094,2.7094,2.6024,2.6381,27800.0],["1991-12-16",2.6381,2.6381,2.6381,2.6381,2000.0],["1991-12-17",2.6024,2.6024,2.5668,2.5668,15400.0],["1991-12-18",2.5668,2.5668,2.4955,2.4955,76000.0],["1991-12-19",2.5311,2.5668,2.5311,2.5668,22000.0],["1991-12-20",2.5668,2.5668,2.5668,2.5668,0.0],["1991-12-23",2.5668,2.6024,2.5668,2.5668,6800.0],["1991-12-24",2.6024,2.6381,2.6024,2.6381,6200.0],["1991-12-26",2.6737,2.7094,2.6737,2.6737,10800.0],["1991-12-27",2.6737,2.7094,2.6381,2.6381,2800.0],["1991-12-30",2.6381,2.6381,2.4955,2.4955,119600.0],["1991-12-31",2.5311,2.5311,2.4955,2.5311,18600.0],["1992-01-02",2.4955,2.4955,2.4955,2.4955,1800.0],["1992-01-03",2.5311,2.5668,2.5311,2.5668,3800.0],["1992-01-06",2.5668,2.5668,2.5668,2.5668,1200.0],["1992-01-07",2.5311,2.5311,2.4955,2.4955,4200.0],["1992-01-08",2.4598,2.4955,2.4598,2.4955,400.0],["1992-01-09",2.4598,2.4955,2.4598,2.4598,9200.0],["1992-01-10",2.4955,2.4955,2.4598,2.4598,12400.0],["1992-01-13",2.3885,2.3885,2.3885,2.3885,3000.0],["1992-01-14",2.3172,2.3172,2.1746,2.2816,19200.0],["1992-01-15",2.2459,2.3529,2.2459,2.3529,17600.0],["1992-01-16",2.3529,2.3529,2.2816,2.2816,20400.0],["1992-01-17",2.2816,2.2816,2.2816,2.2816,0.0],["1992-01-20",2.2816,2.2816,2.2459,2.2459,11200.0],["1992-01-21",2.2816,2.2816,2.2459,2.2459,2600.0],["1992-01-22",2.2459,2.2816,2.2459,2.2816,52000.0],["1992-01-23",2.2103,2.2459,2.2103,2.2103,41000.0],["1992-01-24",2.2103,2.2459,2.2103,2.2459,22400.0],["1992-01-27",2.2459,2.2459,2.2459,2.2459,0.0],["1992-01-28",2.2103,2.2459,2.2103,2.2459,1600.0],["1992-01-29",2.2459,2.2459,2.2459,2.2459,5000.0],["1992-01-30",2.2459,2.2459,2.2459,2.2459,0.0],["1992-01-31",2.2459,2.2459,2.2459,2.2459,0.0],["1992-02-03",2.2459,2.2816,2.2459,2.2816,2000.0],["1992-02-04",2.2816,2.2816,2.2816,2.2816,12200.0],["1992-02-05",2.2459,2.2459,2.2459,2.2459,400.0],["1992-02-06",2.2459,2.2459,2.2459,2.2459,0.0],["1992-02-07",2.2459,2.2459,2.2459,2.2459,600.0],["1992-02-10",2.2816,2.2816,2.2103,2.2103,30600.0],["1992-02-11",2.2103,2.2103,2.2103,2.2103,15000.0],["1992-02-12",2.2103,2.2459,2.2103,2.2459,23000.0],["1992-02-13",2.2459,2.5311,2.2103,2.3885,39400.0],["1992-02-14",2.4242,2.4242,2.4242,2.4242,200.0],["1992-02-18",2.5668,2.5668,2.5311,2.5311,73000.0],["1992-02-19",2.4955,2.5668,2.4955,2.5311,44600.0],["1992-02-20",2.5311,2.5311,2.5311,2.5311,200.0],["1992-02-21",2.5311,2.5311,2.4955,2.4955,2200.0],["1992-02-24",2.5311,2.5311,2.4955,2.4955,3200.0],["1992-02-25",2.5311,2.5311,2.5311,2.5311,800.0],["1992-02-26",2.5311,2.5311,2.5311,2.5311,200.0],["1992-02-27",2.4955,2.4955,2.4955,2.4955,1600.0],["1992-02-28",2.4242,2.4598,2.4242,2.4598,6600.0],["1992-03-02",2.4598,2.4955,2.4598,2.4955,3200.0],["1992-03-03",2.5311,2.6024,2.5311,2.6024,2800.0],["1992-03-04",2.6024,2.6024,2.6024,2.6024,4000.0],["1992-03-05",2.5668,2.5668,2.4955,2.4955,18200.0],["1992-03-06",2.4955,2.4955,2.4955,2.4955,0.0],["1992-03-09",2.4955,2.4955,2.4955,2.4955,1000.0],["1992-03-10",2.5311,2.5311,2.5311,2.5311,600.0],["1992-03-11",2.5668,2.5668,2.5668,2.5668,3000.0],["1992-03-12",2.5668,2.5668,2.5311,2.5668,6400.0],["1992-03-13",2.5668,2.5668,2.5311,2.5311,6000.0],["1992-03-16",2.5668,2.6381,2.5668,2.5668,30200.0],["1992-03-17",2.5668,2.5668,2.4955,2.5311,31200.0],["1992-03-18",2.5311,2.5311,2.5311,2.5311,200.0],["1992-03-19",2.4955,2.4955,2.4598,2.4598,10000.0],["1992-03-20",2.4598,2.4598,2.4598,2.4598,1400.0],["1992-03-23",2.4598,2.4955,2.4598,2.4955,10200.0],["1992-03-24",2.5311,2.5311,2.4955,2.4955,2000.0],["1992-03-25",2.4955,2.5311,2.4955,2.5311,22000.0],["1992-03-26",2.5311,2.5668,2.5311,2.5668,2400.0],["1992-03-27",2.5311,2.6024,2.4955,2.4955,56400.0],["1992-03-30",2.5311,2.5311,2.4598,2.4598,38600.0],["1992-03-31",2.4242,2.4598,2.4242,2.4598,2800.0],["1992-04-01",2.3885,2.4955,2.3885,2.3885,45000.0],["1992-04-02",2.3885,2.3885,2.3885,2.3885,19600.0],["1992-04-03",2.3885,2.3885,2.3885,2.3885,20400.0],["1992-04-06",2.3885,2.3885,2.3885,2.3885,2200.0],["1992-04-07",2.4242,2.4242,2.3885,2.3885,30000.0],["1992-04-08",2.3885,2.3885,2.3885,2.3885,61400.0],["1992-04-09",2.3885,2.4242,2.3885,2.4242,27200.0],["1992-04-10",2.3885,2.4598,2.3885,2.4242,18000.0],["1992-04-13",2.3885,2.4242,2.3885,2.4242,20600.0],["1992-04-14",2.4242,2.4242,2.4242,2.4242,0.0],["1992-04-15",2.3885,2.3885,2.3885,2.3885,1400.0],["1992-04-16",2.4598,2.4598,2.4242,2.4242,3000.0],["1992-04-20",2.4598,2.4598,2.3885,2.3885,6800.0],["1992-04-21",2.3529,2.3529,2.3529,2.3529,37400.0],["1992-04-22",2.3172,2.3172,2.2816,2.2816,7600.0],["1992-04-23",2.2816,2.2816,2.2816,2.2816,800.0],["1992-04-24",2.2459,2.3885,2.2459,2.3885,48600.0],["1992-04-27",2.4242,2.4598,2.4242,2.4598,25400.0],["1992-04-28",2.4598,2.4598,2.4598,2.4598,2200.0],["1992-04-29",2.4598,2.4598,2.4242,2.4598,6400.0],["1992-04-30",2.4242,2.5668,2.4242,2.5668,6000.0],["1992-05-01",2.5668,2.5668,2.5668,2.5668,0.0],["1992-05-04",2.5668,2.5668,2.5668,2.5668,8800.0],["1992-05-05",2.5668,2.5668,2.5668,2.5668,7000.0],["1992-05-06",2.5668,2.5668,2.5668,2.5668,7000.0],["1992-05-07",2.6381,2.6737,2.6024,2.6737,13200.0],["1992-05-08",2.7094,2.7094,2.6737,2.6737,5200.0],["1992-05-11",2.6737,2.7094,2.6737,2.7094,12400.0],["1992-05-12",2.6737,2.6737,2.6737,2.6737,20800.0],["1992-05-13",2.7094,2.7094,2.7094,2.7094,1600.0],["1992-05-14",2.7807,2.7807,2.745,2.745,5600.0],["1992-05-15",2.745,2.745,2.745,2.745,2800.0],["1992-05-18",2.745,2.745,2.745,2.745,8400.0],["1992-05-19",2.7807,3.1728,2.7807,3.1728,37000.0],["1992-05-20",3.1372,3.2085,3.1015,3.2085,44200.0],["1992-05-21",3.1728,3.1728,3.0302,3.0659,55600.0],["1992-05-22",3.1015,3.1015,3.0659,3.0659,2400.0],["1992-05-26",3.0659,3.2085,3.0659,3.2085,14600.0],["1992-05-27",3.2085,3.2085,3.0659,3.0659,18400.0],["1992-05-28",3.0659,3.1015,3.0659,3.0659,32000.0],["1992-05-29",3.1372,3.1372,3.1372,3.1372,16000.0],["1992-06-01",3.1015,3.1015,3.0659,3.0659,28400.0],["1992-06-02",3.0302,3.0302,3.0302,3.0302,800.0],["1992-06-03",3.0302,3.0302,2.9946,2.9946,47600.0],["1992-06-04",2.9946,2.9946,2.9589,2.9946,3200.0],["1992-06-05",2.9589,2.9589,2.9589,2.9589,20200.0],["1992-06-08",2.9233,2.9589,2.852,2.852,77000.0],["1992-06-09",2.8163,2.852,2.8163,2.852,7600.0],["1992-06-10",2.8876,2.9233,2.7807,2.8163,13400.0],["1992-06-11",2.852,2.852,2.852,2.852,5000.0],["1992-06-12",2.852,3.0302,2.852,2.9589,142800.0],["1992-06-15",2.9589,2.9589,2.9233,2.9233,4200.0],["1992-06-16",2.9946,2.9946,2.9946,2.9946,8600.0],["1992-06-17",3.0659,3.1015,3.0302,3.0659,49600.0],["1992-06-18",3.0659,3.0659,3.0659,3.0659,100000.0],["1992-06-19",3.0659,3.1372,3.0659,3.1015,39000.0],["1992-06-22",3.0659,3.0659,2.9233,2.9589,115800.0],["1992-06-23",2.9589,2.9589,2.9233,2.9233,15000.0],["1992-06-24",2.8876,2.9233,2.852,2.8876,179600.0],["1992-06-25",2.8876,2.8876,2.852,2.8876,59000.0],["1992-06-26",2.852,2.9589,2.852,2.9589,1945800.0],["1992-06-29",2.9946,3.0659,2.9946,3.0659,175400.0],["1992-06-30",3.0659,3.0659,2.9946,2.9946,210200.0],["1992-07-01",2.9946,3.0659,2.9946,3.0659,98400.0],["1992-07-02",3.0659,3.1372,3.0659,3.1015,72000.0],["1992-07-06",3.1015,3.3154,3.1015,3.3154,40200.0],["1992-07-07",3.3154,3.3154,3.2441,3.2441,140200.0],["1992-07-08",3.1728,3.3511,3.1728,3.3511,116600.0],["1992-07-09",3.3154,3.3867,3.3154,3.3511,107800.0],["1992-07-10",3.3511,3.458,3.3511,3.458,145000.0],["1992-07-13",3.4937,3.6719,3.4937,3.5293,154200.0],["1992-07-14",3.5293,3.6006,3.4937,3.565,276800.0],["1992-07-15",3.565,3.6719,3.565,3.6719,243000.0],["1992-07-16",3.6719,3.6719,3.6006,3.6363,72800.0],["1992-07-17",3.6006,3.6006,3.5293,3.5293,103600.0],["1992-07-20",3.4937,3.6006,3.4937,3.6006,23400.0],["1992-07-21",3.565,3.6719,3.565,3.6719,9800.0],["1992-07-22",3.6719,3.8858,3.6719,3.8502,334600.0],["1992-07-23",3.9215,3.9571,3.8858,3.9571,127000.0],["1992-07-24",3.9571,3.9571,3.7789,3.8145,159200.0],["1992-07-27",3.7789,3.8502,3.7789,3.8145,44800.0],["1992-07-28",3.8502,3.9215,3.8502,3.8502,197800.0],["1992-07-29",3.8502,3.9215,3.8502,3.8858,119200.0],["1992-07-30",3.9215,3.9215,3.8858,3.9215,54000.0],["1992-07-31",3.9215,3.9571,3.9215,3.9215,216200.0],["1992-08-03",3.9571,3.9928,3.9215,3.9571,86600.0],["1992-08-04",3.9215,3.9215,3.9215,3.9215,11600.0],["1992-08-05",3.9215,3.9928,3.9215,3.9928,60000.0],["1992-08-06",3.9928,3.9928,3.9571,3.9928,183000.0],["1992-08-07",3.9571,4.0284,3.9571,3.9928,234800.0],["1992-08-10",3.9928,4.0641,3.9928,4.0284,14200.0],["1992-08-11",3.9928,4.0641,3.9571,4.0641,8600.0],["1992-08-12",4.0641,4.0997,3.9928,4.0997,16400.0],["1992-08-13",4.0641,4.278,4.0641,4.171,90400.0],["1992-08-14",4.1354,4.2423,4.1354,4.2423,49200.0],["1992-08-17",4.2067,4.2067,4.0997,4.0997,36600.0],["1992-08-18",4.0641,4.0641,3.9928,4.0284,138200.0],["1992-08-19",3.9928,4.0284,3.9928,3.9928,28400.0],["1992-08-20",3.9928,4.0284,3.9571,3.9928,25000.0],["1992-08-21",3.9928,3.9928,3.9928,3.9928,200.0],["1992-08-24",3.9928,3.9928,3.9571,3.9571,17200.0],["1992-08-25",3.9928,4.0284,3.9928,4.0284,36200.0],["1992-08-26",4.0284,4.1354,4.0284,4.0997,245600.0],["1992-08-27",4.0997,4.2423,4.0997,4.2067,268800.0],["1992-08-28",4.2067,4.3136,4.2067,4.278,532600.0],["1992-08-31",4.3136,4.3493,4.3136,4.3493,68800.0],["1992-09-01",4.3493,4.3493,4.2423,4.2423,91000.0],["1992-09-02",4.278,4.278,4.2423,4.278,104200.0],["1992-09-03",4.278,4.278,4.278,4.278,110000.0],["1992-09-04",4.2423,4.2423,4.2423,4.2423,200.0],["1992-09-08",4.278,4.3136,4.278,4.3136,70800.0],["1992-09-09",4.3136,4.3136,4.278,4.3136,85000.0],["1992-09-10",4.278,4.3493,4.278,4.3136,90200.0],["1992-09-11",4.3136,4.3493,4.278,4.3136,87600.0],["1992-09-14",4.3136,4.4206,4.3136,4.4206,178600.0],["1992-09-15",4.3849,4.3849,4.3493,4.3493,36400.0],["1992-09-16",4.3136,4.4206,4.278,4.4206,138000.0],["1992-09-17",4.4206,4.5632,4.4206,4.5275,125000.0],["1992-09-18",4.4562,4.4562,4.3493,4.3849,104200.0],["1992-09-21",4.4206,4.4919,4.4206,4.4919,99800.0],["1992-09-22",4.4919,4.4919,4.4206,4.4919,452800.0],["1992-09-23",4.4919,4.4919,4.4206,4.4206,139200.0],["1992-09-24",4.4206,4.4562,4.3849,4.3849,63600.0],["1992-09-25",4.4206,4.4206,4.3493,4.3493,9000.0],["1992-09-28",4.278,4.278,4.278,4.278,8400.0],["1992-09-29",4.278,4.3136,4.2423,4.3136,90400.0],["1992-09-30",4.3493,4.4562,4.3493,4.4206,145200.0],["1992-10-01",4.4206,4.4206,4.3493,4.3849,86000.0],["1992-10-02",4.3493,4.3493,4.1354,4.1354,122600.0],["1992-10-05",4.0997,4.0997,3.9928,3.9928,52600.0],["1992-10-06",4.0641,4.0641,3.8858,3.9215,295600.0],["1992-10-07",3.9215,4.1354,3.9215,4.0284,117800.0],["1992-10-08",4.0284,4.0284,4.0284,4.0284,141400.0],["1992-10-09",3.9928,3.9928,3.9215,3.9571,76000.0],["1992-10-12",3.9215,3.9928,3.9215,3.9928,17600.0],["1992-10-13",3.9928,4.0284,3.9571,3.9928,52600.0],["1992-10-14",4.0284,4.0284,3.9928,4.0284,68800.0],["1992-10-15",4.0284,4.0641,4.0284,4.0641,153800.0],["1992-10-16",3.9928,4.0997,3.9928,4.0641,163600.0],["1992-10-19",4.0641,4.2067,4.0641,4.2067,151400.0],["1992-10-20",4.2423,4.3136,4.2423,4.278,215400.0],["1992-10-21",4.278,4.278,4.2423,4.278,14800.0],["1992-10-22",4.2423,4.278,4.2423,4.278,5400.0],["1992-10-23",4.278,4.278,4.171,4.2067,32800.0],["1992-10-26",4.2423,4.278,4.2423,4.278,126800.0],["1992-10-27",4.2423,4.2423,4.2067,4.2423,5200.0],["1992-10-28",4.2423,4.2423,4.2067,4.2067,4000.0],["1992-10-29",4.2423,4.2423,4.2067,4.2423,37000.0],["1992-10-30",4.2067,4.2067,4.2067,4.2067,2400.0],["1992-11-02",4.278,4.3136,4.278,4.278,892600.0],["1992-11-03",4.278,4.278,4.278,4.278,8200.0],["1992-11-04",4.2067,4.2067,4.171,4.171,11800.0],["1992-11-05",4.0997,4.1354,4.0997,4.0997,236800.0],["1992-11-06",4.0997,4.171,4.0997,4.171,360200.0],["1992-11-09",4.1354,4.171,4.0997,4.1354,12800.0],["1992-11-10",4.171,4.2067,4.171,4.2067,66200.0],["1992-11-11",4.171,4.3136,4.171,4.3136,120000.0],["1992-11-12",4.3136,4.3136,4.1354,4.1354,57200.0],["1992-11-13",4.1354,4.2423,4.1354,4.2423,147600.0],["1992-11-16",4.278,4.278,4.171,4.171,18800.0],["1992-11-17",4.2067,4.2423,4.0641,4.0641,109800.0],["1992-11-18",4.0284,4.0997,4.0284,4.0641,142000.0],["1992-11-19",3.9928,3.9928,3.8502,3.8502,183600.0],["1992-11-20",3.8858,3.9928,3.8858,3.9928,105200.0],["1992-11-23",4.0106,4.0106,3.9571,3.9928,22000.0],["1992-11-24",3.9571,4.0997,3.9571,4.0641,75800.0],["1992-11-25",3.9928,4.0284,3.9571,3.9571,39800.0],["1992-11-27",3.9928,3.9928,3.9571,3.9928,16800.0],["1992-11-30",3.8858,3.9571,3.8858,3.9571,94200.0],["1992-12-01",3.9928,3.9928,3.7789,3.8502,97600.0],["1992-12-02",3.7789,3.8145,3.7076,3.8145,143200.0],["1992-12-03",3.8502,3.8858,3.7789,3.8502,44200.0],["1992-12-04",3.8145,3.9928,3.8145,3.8858,146800.0],["1992-12-07",3.8858,3.9215,3.8858,3.8858,115400.0],["1992-12-08",3.8858,3.9928,3.8858,3.9928,64200.0],["1992-12-09",3.9928,3.9928,3.9571,3.9571,75200.0],["1992-12-10",3.9571,3.9571,3.8858,3.9571,44000.0],["1992-12-11",3.9571,3.9571,3.9215,3.9215,32600.0],["1992-12-14",3.9571,3.9928,3.9571,3.9928,564800.0],["1992-12-15",3.9928,4.1354,3.9928,4.1354,217000.0],["1992-12-16",4.1354,4.171,4.1354,4.171,7800.0],["1992-12-17",4.2067,4.3136,4.2067,4.278,22200.0],["1992-12-18",4.278,4.4562,4.278,4.4562,123800.0],["1992-12-21",4.4206,4.4562,4.278,4.3849,62600.0],["1992-12-22",4.3493,4.4562,4.278,4.278,116600.0],["1992-12-23",4.2067,4.2067,4.0997,4.0997,160600.0],["1992-12-24",4.1354,4.2067,4.1354,4.1354,29200.0],["1992-12-28",4.1354,4.171,4.0997,4.0997,14600.0],["1992-12-29",4.0997,4.2067,4.0997,4.2067,39800.0],["1992-12-30",4.2067,4.2423,4.2067,4.2423,28400.0],["1992-12-31",4.278,4.3136,4.278,4.278,90000.0],["1993-01-04",4.3493,4.3493,4.2067,4.278,411400.0],["1993-01-05",4.171,4.2423,4.171,4.2423,251800.0],["1993-01-06",4.2423,4.3136,4.2067,4.2067,316000.0],["1993-01-07",4.2067,4.278,4.2067,4.2423,208800.0],["1993-01-08",4.2423,4.278,4.1354,4.1354,487400.0],["1993-01-11",4.0997,4.0997,4.0997,4.0997,8400.0],["1993-01-12",4.1354,4.171,4.1354,4.1354,114600.0],["1993-01-13",4.0997,4.171,4.0997,4.171,35400.0],["1993-01-14",4.2067,4.2067,4.2067,4.2067,13000.0],["1993-01-15",4.2423,4.278,4.2423,4.278,37400.0],["1993-01-18",4.2423,4.278,4.2067,4.278,42000.0],["1993-01-19",4.278,4.278,4.0997,4.171,96000.0],["1993-01-20",4.171,4.171,4.0997,4.1354,7800.0],["1993-01-21",4.171,4.171,4.1354,4.1354,77800.0],["1993-01-22",4.171,4.2067,4.0997,4.171,117400.0],["1993-01-25",4.171,4.4919,4.171,4.4919,94600.0],["1993-01-26",4.4919,4.6345,4.4919,4.5632,209200.0],["1993-01-27",4.5632,4.5988,4.5275,4.5988,107000.0],["1993-01-28",4.5988,4.5988,4.5275,4.5275,59800.0],["1993-01-29",4.5632,4.7058,4.5632,4.7058,221200.0],["1993-02-01",4.7058,5.0266,4.7058,4.9553,195800.0],["1993-02-02",4.991,4.991,4.8127,4.8484,51000.0],["1993-02-03",4.8484,4.9197,4.8484,4.8484,45000.0],["1993-02-04",4.7771,4.884,4.6701,4.6701,207400.0],["1993-02-05",4.5988,4.5988,4.4919,4.4919,159400.0],["1993-02-08",4.4919,4.5988,4.3849,4.5632,219400.0],["1993-02-09",4.6345,4.7414,4.5988,4.7414,43600.0],["1993-02-10",4.7058,4.8127,4.7058,4.7771,96400.0],["1993-02-11",4.8127,4.9553,4.7771,4.9197,61800.0],["1993-02-12",4.8484,4.884,4.8127,4.884,249600.0],["1993-02-16",4.8484,4.8484,4.6701,4.7771,117200.0],["1993-02-17",4.7771,4.8484,4.7414,4.8127,128000.0],["1993-02-18",4.884,5.1336,4.884,5.1336,481800.0],["1993-02-19",5.5614,5.5614,5.3475,5.4188,1242400.0],["1993-02-22",5.4544,5.5614,5.3831,5.5257,753600.0],["1993-02-23",5.5257,5.597,5.4901,5.597,507600.0],["1993-02-24",5.597,5.9179,5.5614,5.9179,388600.0],["1993-02-25",5.9179,5.9892,5.6327,5.6327,525600.0],["1993-02-26",5.5614,5.5614,5.4188,5.5614,341800.0],["1993-03-01",5.6327,5.8109,5.6327,5.7753,284800.0],["1993-03-02",5.7396,6.0248,5.6683,6.0248,732800.0],["1993-03-03",5.7396,5.9179,5.704,5.8822,236600.0],["1993-03-04",5.8822,5.8822,5.7396,5.8466,117600.0],["1993-03-05",5.8466,5.8466,5.6683,5.7396,116600.0],["1993-03-08",5.7753,5.7753,5.704,5.7396,46200.0],["1993-03-09",5.7753,6.0605,5.7753,6.0605,232600.0],["1993-03-10",6.0605,6.1674,5.9535,6.0248,169400.0],["1993-03-11",6.0605,6.0605,5.9535,6.0248,93000.0],["1993-03-12",5.9892,6.0248,5.9179,6.0248,76000.0],["1993-03-15",6.0961,6.0961,6.0248,6.0961,44000.0],["1993-03-16",6.0961,6.417,6.0605,6.417,110800.0],["1993-03-17",6.4526,6.4526,6.0605,6.2031,142000.0],["1993-03-18",6.1674,6.31,6.1674,6.31,115000.0],["1993-03-19",6.31,6.4526,6.2387,6.4526,127600.0],["1993-03-22",6.4883,6.8804,6.4526,6.8804,202600.0],["1993-03-23",6.9161,6.9517,6.6665,6.7022,210400.0],["1993-03-24",6.7022,6.7022,6.5952,6.6665,310400.0],["1993-03-25",6.6665,6.7735,6.6309,6.7735,276400.0],["1993-03-26",6.8091,6.9161,6.8091,6.8804,176800.0],["1993-03-29",6.8448,6.9517,6.8091,6.8448,223600.0],["1993-03-30",6.8448,6.8448,6.5596,6.6309,323200.0],["1993-03-31",6.6309,6.6665,6.6309,6.6309,80200.0],["1993-04-01",6.5952,6.5952,6.5239,6.5239,16000.0],["1993-04-02",6.4526,6.4526,6.2387,6.2744,93000.0],["1993-04-05",6.3813,6.417,6.2387,6.417,119600.0],["1993-04-06",6.4526,6.4883,6.417,6.4526,9200.0],["1993-04-07",6.417,6.7022,6.417,6.5952,160400.0],["1993-04-08",6.6309,6.6309,6.417,6.5239,40400.0],["1993-04-12",6.5239,6.5596,6.4526,6.5239,15400.0],["1993-04-13",6.4526,6.6309,6.4526,6.6309,72200.0],["1993-04-14",6.6309,6.7022,6.6309,6.6309,186200.0],["1993-04-15",6.5952,6.7022,6.5596,6.6665,25600.0],["1993-04-16",6.6665,6.7735,6.5952,6.7378,15200.0],["1993-04-19",6.8091,6.8091,6.8091,6.8091,13600.0],["1993-04-20",6.8448,6.9161,6.7735,6.8448,33000.0],["1993-04-21",6.7735,6.8804,6.7735,6.8448,84800.0],["1993-04-22",6.8448,6.8804,6.8091,6.8091,19600.0],["1993-04-23",6.8091,6.8091,6.7378,6.7378,66000.0],["1993-04-26",6.7022,6.7022,6.5952,6.6665,31800.0],["1993-04-27",6.5952,6.6309,6.5239,6.5596,287000.0],["1993-04-28",6.5596,6.5596,6.417,6.417,15000.0],["1993-04-29",6.4883,6.4883,6.2744,6.2744,93200.0],["1993-04-30",6.2744,6.2744,6.0961,6.1674,93800.0],["1993-05-03",6.1318,6.2031,6.1318,6.1674,65000.0],["1993-05-04",6.2031,6.2031,6.0961,6.1318,59400.0],["1993-05-05",6.1674,6.1674,6.1318,6.1318,30000.0],["1993-05-06",6.1674,6.2387,6.1674,6.2387,208600.0],["1993-05-07",6.31,6.4526,6.31,6.4526,97000.0],["1993-05-10",6.3457,6.417,6.1318,6.1674,163600.0],["1993-05-11",6.1674,6.31,6.0961,6.31,223600.0],["1993-05-12",6.31,6.4526,6.2744,6.3457,42800.0],["1993-05-13",6.417,6.417,6.1318,6.2387,68800.0],["1993-05-14",6.2031,6.2744,6.2031,6.2744,14800.0],["1993-05-17",6.2744,6.31,6.1674,6.2031,145600.0],["1993-05-18",6.2031,6.2031,6.1318,6.1318,63800.0],["1993-05-19",6.1674,6.1674,6.1318,6.1674,57200.0],["1993-05-20",6.1674,6.1674,5.7753,5.8822,91200.0],["1993-05-21",5.9179,5.9179,5.8466,5.8466,58200.0],["1993-05-24",5.8466,5.8466,5.8109,5.8466,10000.0],["1993-05-25",5.8109,5.8109,5.6683,5.6683,138400.0],["1993-05-26",5.6683,5.7396,5.6683,5.7396,903600.0],["1993-05-27",5.7753,5.8466,5.704,5.8466,338600.0],["1993-05-28",5.8466,6.0961,5.8109,6.0961,99800.0],["1993-06-01",6.2744,6.4883,6.2744,6.4883,63000.0],["1993-06-02",6.7378,7.0587,6.7378,7.0587,231600.0],["1993-06-03",7.0943,7.0943,6.8448,6.8448,63800.0],["1993-06-04",6.8804,6.8804,6.8448,6.8804,77200.0],["1993-06-07",6.8448,6.8804,6.8448,6.8448,20200.0],["1993-06-08",6.8448,6.8804,6.8448,6.8804,39600.0],["1993-06-09",6.8533,6.889,6.8533,6.889,27000.0],["1993-06-10",6.8533,6.9247,6.8533,6.9247,78800.0],["1993-06-11",6.9247,6.9247,6.8176,6.8176,180400.0],["1993-06-14",6.9604,6.9604,6.8533,6.8533,34000.0],["1993-06-15",6.8533,7.2102,6.8533,7.2102,92400.0],["1993-06-16",7.2102,7.2459,7.0675,7.1388,79600.0],["1993-06-17",7.1745,7.3887,7.1745,7.2816,67400.0],["1993-06-18",7.3887,7.6029,7.2459,7.6029,79800.0],["1993-06-21",7.6029,7.7099,7.5315,7.7099,100200.0],["1993-06-22",7.6386,7.7099,7.5315,7.5315,124600.0],["1993-06-23",7.5672,7.6743,7.5672,7.5672,134200.0],["1993-06-24",7.5315,7.5315,7.4244,7.4958,107400.0],["1993-06-25",7.4958,7.4958,7.4601,7.4958,6600.0],["1993-06-28",7.4601,7.4601,7.3887,7.4244,49400.0],["1993-06-29",7.4244,7.6386,7.4244,7.6386,46400.0],["1993-06-30",7.6386,7.7099,7.6386,7.6743,39800.0],["1993-07-01",7.7099,7.7099,7.6029,7.7099,41400.0],["1993-07-02",7.6386,7.6386,7.1031,7.353,260800.0],["1993-07-06",7.3173,7.3173,7.1745,7.2102,228000.0],["1993-07-07",7.2816,7.3173,7.2459,7.2459,60600.0],["1993-07-08",7.2459,7.2816,7.1745,7.1745,33600.0],["1993-07-09",7.2102,7.2459,7.1745,7.2102,79800.0],["1993-07-12",7.2459,7.2816,7.1388,7.1388,26000.0],["1993-07-13",7.1388,7.1745,7.1388,7.1745,14000.0],["1993-07-14",7.1388,7.3887,7.1388,7.3887,91000.0],["1993-07-15",7.353,7.353,7.2459,7.2459,42200.0],["1993-07-16",7.1745,7.1745,7.1388,7.1388,19200.0],["1993-07-19",7.1745,7.1745,6.9247,6.9247,48000.0],["1993-07-20",6.9604,6.9604,6.6034,6.6034,22800.0],["1993-07-21",6.532,6.532,6.1394,6.3536,264000.0],["1993-07-22",6.3536,6.4607,6.3536,6.425,29200.0],["1993-07-23",6.4607,6.6034,6.3893,6.5677,79600.0],["1993-07-26",6.6034,6.6034,6.532,6.5677,68600.0],["1993-07-27",6.5677,6.6748,6.5677,6.6034,35600.0],["1993-07-28",6.6034,6.6034,6.532,6.5677,35600.0],["1993-07-29",6.5677,6.5677,6.532,6.532,3200.0],["1993-07-30",6.5677,6.5677,6.2822,6.3536,83400.0],["1993-08-02",6.3179,6.3893,6.2465,6.3893,67400.0],["1993-08-03",6.3893,6.4607,6.3536,6.4607,15000.0],["1993-08-04",6.3893,6.3893,6.3179,6.3893,49000.0],["1993-08-05",6.3893,6.3893,6.068,6.068,150000.0],["1993-08-06",6.0323,6.0323,5.8895,5.8895,55800.0],["1993-08-09",5.9252,6.1751,5.8895,6.1751,48200.0],["1993-08-10",6.2108,6.2822,6.1394,6.2822,107000.0],["1993-08-11",6.2822,6.425,6.2822,6.425,63800.0],["1993-08-12",6.425,6.9247,6.425,6.7462,208400.0],["1993-08-13",6.8176,6.8533,6.7462,6.7462,43600.0],["1993-08-16",6.7105,6.7462,6.7105,6.7462,109000.0],["1993-08-17",6.8176,6.889,6.8176,6.889,20400.0],["1993-08-18",6.889,6.9604,6.889,6.9604,59000.0],["1993-08-19",7.0675,7.1031,7.0318,7.0675,12600.0],["1993-08-20",7.0675,7.0675,6.9961,7.0318,20800.0],["1993-08-23",7.0318,7.0318,6.9961,6.9961,409400.0],["1993-08-24",7.0318,7.0675,6.9961,7.0318,295800.0],["1993-08-25",7.0318,7.0318,6.8533,6.889,25800.0],["1993-08-26",6.889,6.9247,6.7819,6.8533,70800.0],["1993-08-27",6.8533,6.889,6.8533,6.889,33800.0],["1993-08-30",6.8533,6.9247,6.8533,6.9247,68400.0],["1993-08-31",6.889,6.9604,6.889,6.9604,56200.0],["1993-09-01",6.889,6.9961,6.889,6.9961,27200.0],["1993-09-02",6.9604,7.0318,6.9604,6.9961,126800.0],["1993-09-03",6.9961,6.9961,6.9247,6.9247,30600.0],["1993-09-07",6.9247,6.9604,6.9247,6.9247,42800.0],["1993-09-08",6.9247,6.9604,6.9247,6.9604,160000.0],["1993-09-09",6.9332,6.9689,6.9332,6.9332,174000.0],["1993-09-10",6.9689,7.0762,6.9689,7.0762,152200.0],["1993-09-13",7.0762,7.1476,7.0762,7.1476,47200.0],["1993-09-14",7.1476,7.2906,7.1476,7.2906,6800.0],["1993-09-15",7.2906,7.4693,7.2906,7.4693,365000.0],["1993-09-16",7.4335,7.5765,7.4335,7.4335,356800.0],["1993-09-17",7.3621,7.3978,7.3621,7.3978,16400.0],["1993-09-20",7.3978,7.4335,7.0762,7.1476,66000.0],["1993-09-21",7.1834,7.1834,7.1119,7.1834,296400.0],["1993-09-22",7.1834,7.2549,7.1476,7.2549,8600.0],["1993-09-23",7.2548,7.2548,7.1834,7.1834,11600.0],["1993-09-24",7.2191,7.3263,7.2191,7.2549,29600.0],["1993-09-27",7.3263,7.3978,7.2906,7.3621,102200.0],["1993-09-28",7.3621,7.3621,7.2906,7.2906,48000.0],["1993-09-29",7.2906,7.2906,7.2191,7.2191,21000.0],["1993-09-30",7.2191,7.2906,7.1476,7.2906,321200.0],["1993-10-01",7.2191,7.3978,7.1476,7.3978,140800.0],["1993-10-04",7.5408,7.7909,7.505,7.5765,329600.0],["1993-10-05",7.6122,7.6122,7.5408,7.5765,2200.0],["1993-10-06",7.5765,7.5765,7.505,7.505,20600.0],["1993-10-07",7.4335,7.4335,7.2549,7.2549,16000.0],["1993-10-08",7.2191,7.2191,6.9332,7.0047,561600.0],["1993-10-11",7.0047,7.0047,6.8975,6.8975,19200.0],["1993-10-12",6.9332,6.9689,6.7903,6.7903,20600.0],["1993-10-13",6.8617,6.8617,6.7903,6.8617,63000.0],["1993-10-14",6.8617,6.8617,6.683,6.683,9200.0],["1993-10-15",6.683,6.683,6.4686,6.4686,19000.0],["1993-10-18",6.4686,6.4686,6.2542,6.2542,316200.0],["1993-10-19",6.2542,6.2542,6.147,6.147,101400.0],["1993-10-20",6.1827,6.2184,6.1112,6.1112,33800.0],["1993-10-21",6.147,6.1827,6.0398,6.1112,47000.0],["1993-10-22",6.1112,6.1112,6.0755,6.1112,21000.0],["1993-10-25",6.0755,6.147,6.0755,6.0755,80400.0],["1993-10-26",6.0398,6.0755,6.004,6.004,30200.0],["1993-10-27",6.0398,6.0398,5.9683,6.004,248200.0],["1993-10-28",6.0398,6.0398,5.9325,5.9325,232800.0],["1993-10-29",5.9325,5.9325,5.7181,5.7538,352600.0],["1993-11-01",5.7539,5.8968,5.7181,5.8968,279200.0],["1993-11-02",5.8968,5.9325,5.8968,5.8968,149000.0],["1993-11-03",5.8611,5.8611,5.8253,5.8611,66400.0],["1993-11-04",5.8253,5.8611,5.8253,5.8253,6000.0],["1993-11-05",5.8253,6.147,5.7538,6.147,241800.0],["1993-11-08",6.147,6.147,6.004,6.0398,84200.0],["1993-11-09",6.004,6.2184,5.9683,6.1827,124000.0],["1993-11-10",6.147,6.1827,5.8611,5.8968,92200.0],["1993-11-11",5.9325,5.9683,5.9325,5.9325,16400.0],["1993-11-12",5.8968,5.9325,5.7896,5.8968,15400.0],["1993-11-15",5.9325,5.9325,5.8253,5.8611,34000.0],["1993-11-16",5.8253,5.8611,5.7181,5.7181,207200.0],["1993-11-17",5.7181,5.7181,5.6466,5.7181,41000.0],["1993-11-18",5.7181,5.7181,5.6824,5.7181,35600.0],["1993-11-19",5.7181,5.7181,5.6466,5.7181,442800.0],["1993-11-22",5.6466,5.6824,5.6109,5.6466,12000.0],["1993-11-23",5.6466,5.7181,5.6466,5.7181,78400.0],["1993-11-24",5.6824,5.7181,5.6824,5.6824,3000.0],["1993-11-26",5.6466,5.6466,5.5752,5.5752,8800.0],["1993-11-29",5.5394,5.5394,5.2893,5.2893,94000.0],["1993-11-30",5.2893,5.2893,5.0391,5.2535,155000.0],["1993-12-01",5.2178,5.2178,5.1463,5.182,34200.0],["1993-12-02",5.1463,5.1463,5.0033,5.1106,117800.0],["1993-12-03",5.1106,5.1463,5.0391,5.0391,109800.0],["1993-12-06",5.0748,5.1106,5.0748,5.0748,104000.0],["1993-12-07",5.1106,5.1463,5.0748,5.1463,611200.0],["1993-12-08",5.1106,5.1463,5.1106,5.1463,301200.0],["1993-12-09",5.0833,5.1549,5.0833,5.1549,67200.0],["1993-12-10",5.1549,5.1907,5.1191,5.1549,339200.0],["1993-12-13",5.1549,5.1549,5.1191,5.1549,89800.0],["1993-12-14",5.1549,5.1549,5.0833,5.1191,40200.0],["1993-12-15",5.1549,5.1549,5.0475,5.0475,192600.0],["1993-12-16",5.0475,5.1191,4.9043,4.9401,72400.0],["1993-12-17",5.0117,5.1191,5.0117,5.1191,54000.0],["1993-12-20",5.0833,5.2265,5.0833,5.2265,115800.0],["1993-12-21",5.1907,5.2265,5.1907,5.2265,221000.0],["1993-12-22",5.2265,5.2265,5.1907,5.2265,44000.0],["1993-12-23",5.1907,5.5129,5.1907,5.5129,89800.0],["1993-12-27",5.5129,5.6919,5.5129,5.6919,10000.0],["1993-12-28",5.6919,5.7277,5.6561,5.7277,8200.0],["1993-12-29",5.7635,5.835,5.7635,5.835,15600.0],["1993-12-30",5.835,5.835,5.7277,5.7635,94200.0],["1993-12-31",5.7277,5.9066,5.7277,5.9066,24800.0],["1994-01-03",5.9066,5.9066,5.9066,5.9066,0.0],["1994-01-04",5.9782,5.9782,5.7277,5.7992,146600.0],["1994-01-05",5.7635,6.014,5.7635,6.014,336000.0],["1994-01-06",6.0498,6.2646,6.0498,6.2646,146800.0],["1994-01-07",6.3004,6.551,6.3004,6.372,412400.0],["1994-01-10",6.3362,6.3362,6.3004,6.3362,18000.0],["1994-01-11",6.3362,6.3362,6.1572,6.193,37400.0],["1994-01-12",6.1572,6.1572,5.7635,5.8708,73200.0],["1994-01-13",5.8708,5.8708,5.835,5.835,549800.0],["1994-01-14",5.8351,5.9424,5.8351,5.9066,198400.0],["1994-01-17",5.9066,5.9782,5.9066,5.9782,158000.0],["1994-01-18",6.014,6.014,5.9424,6.014,217000.0],["1994-01-19",5.9782,6.0856,5.9424,6.014,185600.0],["1994-01-20",6.0498,6.0498,5.9424,5.9782,54600.0],["1994-01-21",6.014,6.0498,5.9782,6.014,21600.0],["1994-01-24",6.014,6.014,5.9424,5.9424,101400.0],["1994-01-25",5.9782,5.9782,5.9066,5.9066,37400.0],["1994-01-26",5.9424,5.9424,5.8708,5.8708,14600.0],["1994-01-27",5.8708,5.8708,5.7992,5.835,44200.0],["1994-01-28",5.8708,5.8708,5.7993,5.8708,17400.0],["1994-01-31",5.8708,5.9066,5.835,5.8708,294200.0],["1994-02-01",5.9066,5.9066,5.8708,5.9066,314800.0],["1994-02-02",5.9066,5.9066,5.8708,5.9066,479200.0],["1994-02-03",5.9424,5.9424,5.8708,5.9066,20600.0],["1994-02-04",5.9424,5.9424,5.9066,5.9066,16000.0],["1994-02-07",5.9066,5.9066,5.7635,5.7992,56800.0],["1994-02-08",5.835,5.9424,5.835,5.9424,91200.0],["1994-02-09",6.014,6.1214,6.014,6.0856,43600.0],["1994-02-10",6.0856,6.1572,6.0856,6.1214,35800.0],["1994-02-11",6.1214,6.1214,5.9782,5.9782,73600.0],["1994-02-14",5.9782,5.9782,5.8708,5.9066,19200.0],["1994-02-15",5.9424,6.0498,5.9424,6.0498,5600.0],["1994-02-16",6.0498,6.0498,5.9424,5.9424,56600.0],["1994-02-17",5.9424,5.9424,5.835,5.835,5800.0],["1994-02-18",5.9066,5.9066,5.7992,5.7992,50400.0],["1994-02-22",5.7277,5.7635,5.6203,5.7277,115000.0],["1994-02-23",5.7635,5.7993,5.7277,5.7635,157000.0],["1994-02-24",5.6919,5.6919,5.6561,5.6561,36600.0],["1994-02-25",5.5845,5.5845,5.5487,5.5487,167000.0],["1994-02-28",5.5129,5.5845,5.5129,5.5845,22600.0],["1994-03-01",5.5129,5.5129,5.4771,5.4771,26200.0],["1994-03-02",5.5487,5.7635,5.5487,5.7635,137200.0],["1994-03-03",5.7277,5.8708,5.7277,5.8708,46600.0],["1994-03-04",5.8351,5.8708,5.7277,5.7277,223000.0],["1994-03-07",5.7635,5.7635,5.7635,5.7635,3800.0],["1994-03-08",5.7277,5.7277,5.6919,5.6919,10800.0],["1994-03-09",5.6646,5.6646,5.5571,5.5571,77600.0],["1994-03-10",5.5212,5.5212,5.3778,5.3778,156600.0],["1994-03-11",5.3778,5.4136,5.3778,5.3778,21200.0],["1994-03-14",5.3778,5.4495,5.3778,5.4495,203800.0],["1994-03-15",5.4495,5.5571,5.4495,5.5212,25600.0],["1994-03-16",5.5571,5.5929,5.4495,5.4495,22800.0],["1994-03-17",5.4495,5.5571,5.4495,5.4853,241600.0],["1994-03-18",5.5212,5.6646,5.5212,5.6646,281600.0],["1994-03-21",5.7005,5.7363,5.6288,5.6646,101400.0],["1994-03-22",5.6288,5.6646,5.6288,5.6288,27400.0],["1994-03-23",5.5571,5.5571,5.3778,5.5212,110000.0],["1994-03-24",5.3778,5.4495,5.3778,5.4495,76400.0],["1994-03-25",5.5212,5.5571,5.5212,5.5571,6000.0],["1994-03-28",5.5212,5.5929,5.4136,5.4136,39400.0],["1994-03-29",5.4136,5.4136,5.3778,5.3778,13800.0],["1994-03-30",5.3778,5.3778,5.2702,5.3419,21600.0],["1994-03-31",5.3061,5.3061,5.091,5.091,129800.0],["1994-04-04",5.0193,5.091,4.9476,5.0193,63200.0],["1994-04-05",5.091,5.3061,5.091,5.2344,60400.0],["1994-04-06",5.3061,5.324,5.2702,5.2702,115400.0],["1994-04-07",5.2702,5.4495,5.2702,5.4495,18000.0],["1994-04-08",5.3778,5.3778,5.3419,5.3778,14800.0],["1994-04-11",5.3778,5.3778,5.3778,5.3778,0.0],["1994-04-12",5.3778,5.3778,5.3061,5.3778,307200.0],["1994-04-13",5.3061,5.3419,5.3061,5.3061,34400.0],["1994-04-14",5.2702,5.3778,5.2702,5.3061,18600.0],["1994-04-15",5.3061,5.4495,5.1985,5.4495,56600.0],["1994-04-18",5.5212,5.5571,5.5212,5.5571,87800.0],["1994-04-19",5.5571,5.5571,5.4853,5.4853,34800.0],["1994-04-20",5.4495,5.4854,5.4136,5.4495,13600.0],["1994-04-21",5.4495,5.4495,5.4495,5.4495,2400.0],["1994-04-22",5.4495,5.4495,5.4495,5.4495,3000.0],["1994-04-25",5.4853,5.5571,5.4853,5.5571,2800.0],["1994-04-26",5.5929,5.808,5.5929,5.808,30000.0],["1994-04-28",5.808,6.0948,5.808,6.0231,74200.0],["1994-04-29",6.059,6.2024,6.059,6.2024,35800.0],["1994-05-02",6.1665,6.2382,6.1665,6.2382,8600.0],["1994-05-03",6.2024,6.2024,6.1665,6.2024,31600.0],["1994-05-04",6.1665,6.2024,6.1665,6.1665,52600.0],["1994-05-05",6.1665,6.2024,6.0948,6.0948,123200.0],["1994-05-06",6.059,6.2741,6.059,6.2741,37200.0],["1994-05-09",6.2382,6.4534,6.2382,6.4534,67400.0],["1994-05-10",6.5251,6.7043,6.4892,6.7043,46400.0],["1994-05-11",6.8836,7.0628,6.6326,6.6326,231600.0],["1994-05-12",6.6685,6.6685,6.6326,6.6685,50200.0],["1994-05-13",6.6326,6.6685,6.6326,6.6685,59000.0],["1994-05-16",6.6685,6.6685,6.6326,6.6685,54200.0],["1994-05-17",6.6685,6.6685,6.5968,6.5968,198400.0],["1994-05-18",6.4892,6.5251,6.4892,6.5251,37200.0],["1994-05-19",6.5968,6.5968,6.4534,6.4892,60400.0],["1994-05-20",6.3816,6.4175,6.3816,6.4175,79600.0],["1994-05-23",6.4892,6.4892,6.4534,6.4534,27600.0],["1994-05-24",6.4175,6.4534,6.3816,6.4534,35200.0],["1994-05-25",6.3816,6.4534,6.3816,6.4534,27600.0],["1994-05-26",6.4534,6.4534,6.3458,6.3458,14200.0],["1994-05-27",6.3458,6.4175,6.2382,6.2382,192000.0],["1994-05-31",6.1665,6.2024,6.059,6.0948,20000.0],["1994-06-01",6.059,6.0948,6.059,6.059,6400.0],["1994-06-02",6.059,6.0948,6.059,6.0948,205400.0],["1994-06-03",6.059,6.1307,6.059,6.0948,451800.0],["1994-06-06",6.0948,6.2024,6.0948,6.2024,9600.0],["1994-06-07",6.2024,6.3099,6.2024,6.3099,139600.0],["1994-06-08",6.3099,6.3816,6.3099,6.3816,83400.0],["1994-06-09",6.3903,6.3903,6.3544,6.3903,49400.0],["1994-06-10",6.3903,6.498,6.3903,6.498,22000.0],["1994-06-13",6.4621,6.6416,6.4621,6.6416,95800.0],["1994-06-14",6.6057,6.7852,6.6057,6.7852,96400.0],["1994-06-15",6.7852,7.0365,6.7852,7.0006,172000.0],["1994-06-16",7.0365,7.3237,7.0365,7.3237,245400.0],["1994-06-17",7.6109,7.6109,7.0006,7.1801,342400.0],["1994-06-20",7.1442,7.1442,7.0365,7.0365,16200.0],["1994-06-21",7.0365,7.0365,6.8211,6.8211,48600.0],["1994-06-22",6.857,6.857,6.8211,6.8211,2400.0],["1994-06-23",6.857,6.857,6.7493,6.8211,5800.0],["1994-06-24",6.7852,6.8211,6.7852,6.8211,34600.0],["1994-06-27",6.7852,6.7852,6.7134,6.7493,102800.0],["1994-06-28",6.7852,6.7852,6.7493,6.7493,21600.0],["1994-06-29",6.7493,6.7493,6.6057,6.6775,10600.0],["1994-06-30",6.6775,6.7493,6.4621,6.4621,66400.0],["1994-07-01",6.5339,6.6057,6.4621,6.6057,25200.0],["1994-07-05",6.6775,6.6775,6.5339,6.5339,16200.0],["1994-07-06",6.5339,6.5339,6.3903,6.4262,8400.0],["1994-07-07",6.3544,6.3903,6.2826,6.2826,29800.0],["1994-07-08",6.3185,6.5698,6.3185,6.5698,43800.0],["1994-07-11",6.5339,6.5339,6.4621,6.5339,24800.0],["1994-07-12",6.6416,6.6416,6.6057,6.6416,87600.0],["1994-07-13",6.5698,6.5698,6.498,6.498,7400.0],["1994-07-14",6.498,6.5339,6.4262,6.4621,16000.0],["1994-07-15",6.498,6.5339,6.498,6.5339,3000.0],["1994-07-18",6.5339,6.6057,6.498,6.6057,13400.0],["1994-07-19",6.6416,6.6775,6.5698,6.5698,6400.0],["1994-07-20",6.5698,6.6057,6.4262,6.4262,18400.0],["1994-07-21",6.3544,6.3544,6.3185,6.3185,2400.0],["1994-07-22",6.3544,6.3544,6.3544,6.3544,14000.0],["1994-07-25",6.3544,6.3544,6.2826,6.2826,32000.0],["1994-07-26",6.2108,6.2108,5.7441,5.7441,262800.0],["1994-07-27",5.7441,5.7441,5.6723,5.7441,133400.0],["1994-07-28",5.6723,5.7441,5.6723,5.6723,268200.0],["1994-07-29",5.7441,5.8159,5.7441,5.8159,99200.0],["1994-08-01",5.8518,5.9595,5.8518,5.9236,23000.0],["1994-08-02",5.9236,5.9415,5.8159,5.8159,133200.0],["1994-08-03",5.8518,6.0313,5.8518,6.0313,51600.0],["1994-08-04",6.0313,6.2108,6.0313,6.2108,22600.0],["1994-08-05",6.139,6.1749,6.1031,6.1749,35400.0],["1994-08-08",6.139,6.139,6.1031,6.1031,2800.0],["1994-08-09",6.0672,6.1031,6.0672,6.1031,25800.0],["1994-08-10",6.139,6.139,6.1031,6.1031,12600.0],["1994-08-11",6.0672,6.1031,6.0672,6.1031,8600.0],["1994-08-12",6.1031,6.139,6.0672,6.1031,28600.0],["1994-08-15",6.0672,6.139,5.9595,6.0313,8800.0],["1994-08-16",6.0313,6.0313,6.0313,6.0313,0.0],["1994-08-17",5.9954,5.9954,5.9236,5.9236,76200.0],["1994-08-18",5.9595,5.9595,5.8877,5.8877,53400.0],["1994-08-19",5.8877,5.8877,5.8877,5.8877,20800.0],["1994-08-22",5.8877,5.8877,5.8877,5.8877,1600.0],["1994-08-23",5.8877,5.8877,5.8877,5.8877,23800.0],["1994-08-24",5.8877,5.9595,5.8877,5.9236,5400.0],["1994-08-25",5.9595,5.9595,5.9595,5.9595,2200.0],["1994-08-26",6.0313,6.0313,6.0313,6.0313,14800.0],["1994-08-29",6.0313,6.1031,5.9595,5.9595,106600.0],["1994-08-30",5.9595,6.0313,5.9595,6.0313,85000.0],["1994-08-31",5.9954,6.0672,5.9954,6.0313,19800.0],["1994-09-01",5.9595,5.9595,5.8877,5.9595,8400.0],["1994-09-02",5.9595,5.9595,5.9236,5.9595,8200.0],["1994-09-06",5.9595,5.9595,5.9236,5.9236,17400.0],["1994-09-07",5.9595,5.9595,5.8877,5.8877,99400.0],["1994-09-08",5.9236,6.1031,5.9236,6.1031,72200.0],["1994-09-09",6.1117,6.2914,6.0398,6.2914,12600.0],["1994-09-12",6.2914,6.3634,6.2555,6.2555,73200.0],["1994-09-13",6.2555,6.2555,6.2195,6.2555,86000.0],["1994-09-14",6.2914,6.3633,6.2914,6.3633,9200.0],["1994-09-15",6.3274,6.3633,6.2914,6.3633,46800.0],["1994-09-16",6.5431,6.5431,6.3274,6.3274,100600.0],["1994-09-19",6.2914,6.3274,6.2914,6.2914,90800.0],["1994-09-20",6.3633,6.3993,6.3274,6.3633,11000.0],["1994-09-21",6.3633,6.3633,6.3274,6.3633,14600.0],["1994-09-22",6.3274,6.3274,6.2555,6.2914,151200.0],["1994-09-23",6.2914,6.2914,6.1476,6.1476,100600.0],["1994-09-26",6.1117,6.1117,5.8241,5.8241,44600.0],["1994-09-27",5.86,5.896,5.7522,5.8241,382200.0],["1994-09-28",5.8241,5.86,5.8241,5.8241,62000.0],["1994-09-29",5.86,5.9679,5.86,5.9679,89400.0],["1994-09-30",5.9679,6.0038,5.9679,6.0038,16600.0],["1994-10-03",5.9679,5.9679,5.86,5.896,30000.0],["1994-10-04",5.8241,5.8241,5.6803,5.6803,26000.0],["1994-10-05",5.6803,5.6803,5.6803,5.6803,31000.0],["1994-10-06",5.6803,5.6803,5.6803,5.6803,142600.0],["1994-10-07",5.6803,5.86,5.6084,5.86,74600.0],["1994-10-10",5.9319,6.2555,5.9319,6.2195,45600.0],["1994-10-11",6.1476,6.2914,6.1476,6.2914,35000.0],["1994-10-12",6.2555,6.3274,6.2555,6.3274,15800.0],["1994-10-13",6.3274,6.3274,6.2555,6.3274,24400.0],["1994-10-14",6.2555,6.3274,6.2555,6.3274,38400.0],["1994-10-17",6.2555,6.2555,6.1836,6.2195,23200.0],["1994-10-18",6.1836,6.2195,6.1836,6.2195,2800.0],["1994-10-19",6.1836,6.3993,6.1836,6.3633,21000.0],["1994-10-20",6.3633,6.3633,6.3274,6.3274,6400.0],["1994-10-21",6.2195,6.2555,6.0398,6.1117,281000.0],["1994-10-24",6.1836,6.1836,6.1117,6.1836,10200.0],["1994-10-25",6.1117,6.1117,6.0757,6.1117,91800.0],["1994-10-26",6.0757,6.1117,6.0757,6.1117,12000.0],["1994-10-27",6.0757,6.1476,6.0757,6.1476,2000.0],["1994-10-28",6.1836,6.2195,6.1117,6.2195,156600.0],["1994-10-31",6.2195,6.3274,6.1836,6.2914,135800.0],["1994-11-01",6.2555,6.2555,6.0038,6.0398,33600.0],["1994-11-02",5.9679,5.9679,5.9679,5.9679,3600.0],["1994-11-03",5.9679,5.9679,5.9679,5.9679,2400.0],["1994-11-04",5.896,5.896,5.8241,5.86,40000.0],["1994-11-07",5.8241,5.8241,5.7522,5.7522,4000.0],["1994-11-08",5.7522,5.7522,5.6803,5.7162,21200.0],["1994-11-09",5.7522,5.7522,5.7162,5.7522,22600.0],["1994-11-10",5.7522,5.8241,5.7162,5.8241,11400.0],["1994-11-11",5.7881,5.8241,5.7881,5.7881,10200.0],["1994-11-14",5.7522,5.7522,5.7522,5.7522,1000.0],["1994-11-15",5.7162,5.7162,5.6803,5.6803,7200.0],["1994-11-16",5.6443,5.6443,5.5365,5.5365,40600.0],["1994-11-17",5.4646,5.4646,5.3208,5.3208,7600.0],["1994-11-18",5.3208,5.3567,5.3208,5.3567,2000.0],["1994-11-21",5.2848,5.2848,5.2848,5.2848,4000.0],["1994-11-22",5.2848,5.2848,5.141,5.141,8000.0],["1994-11-23",5.0332,5.0691,4.8894,5.0691,204600.0],["1994-11-25",4.9972,4.9972,4.9972,4.9972,1000.0],["1994-11-28",4.9613,5.177,4.9613,5.141,60000.0],["1994-11-29",5.2129,5.4646,5.2129,5.4286,91600.0],["1994-11-30",5.4646,5.5365,5.4646,5.5365,63200.0],["1994-12-01",5.5724,5.5724,5.4286,5.4286,46000.0],["1994-12-02",5.4286,5.4646,5.3927,5.4286,18000.0],["1994-12-05",5.4646,5.4646,5.3567,5.4286,116200.0],["1994-12-06",5.3567,5.3567,5.177,5.177,11400.0],["1994-12-07",5.2129,5.2848,5.1051,5.141,350600.0],["1994-12-08",5.141,5.141,5.0691,5.1051,147000.0],["1994-12-09",5.0777,5.0777,5.0057,5.0417,1008000.0],["1994-12-12",5.0777,5.2938,5.0777,5.2938,6800.0],["1994-12-13",5.2938,5.2938,5.1857,5.1857,13200.0],["1994-12-14",5.1857,5.5098,5.1857,5.4738,29600.0],["1994-12-15",5.5458,5.5819,5.5098,5.5458,18000.0],["1994-12-16",5.6179,5.6179,5.3298,5.3298,20800.0],["1994-12-19",5.2938,5.2938,5.1497,5.1497,18200.0],["1994-12-20",5.1137,5.1497,5.0417,5.0777,227800.0],["1994-12-21",5.0777,5.1497,5.0777,5.1137,50000.0],["1994-12-22",5.1137,5.1137,5.0417,5.0417,62000.0],["1994-12-23",5.0777,5.1137,5.0417,5.1137,31400.0],["1994-12-27",5.1137,5.1137,5.0057,5.0417,21400.0],["1994-12-28",5.0057,5.0057,4.7536,4.7896,22400.0],["1994-12-29",4.7176,5.3658,4.6095,5.1137,254000.0],["1994-12-30",5.0777,5.2578,5.0417,5.2578,34800.0],["1995-01-03",5.2577,5.2577,5.0777,5.0777,16600.0],["1995-01-04",5.1497,5.1497,5.0777,5.1497,7200.0],["1995-01-05",5.1497,5.1857,5.1497,5.1857,17800.0],["1995-01-06",5.2217,5.2217,5.1497,5.1857,62000.0],["1995-01-09",5.1137,5.1137,5.0777,5.0777,3800.0],["1995-01-10",5.0777,5.0777,5.0777,5.0777,0.0],["1995-01-11",5.1137,5.1857,5.0777,5.1857,50600.0],["1995-01-12",5.1497,5.1857,5.1497,5.1497,9600.0],["1995-01-13",5.1497,5.1857,5.0417,5.0417,56000.0],["1995-01-16",5.0057,5.0057,5.0057,5.0057,17200.0],["1995-01-17",5.0417,5.0417,4.9697,5.0057,33000.0],["1995-01-18",5.0417,5.1137,4.9697,5.0057,344800.0],["1995-01-19",5.0057,5.0057,4.9697,4.9697,2800.0],["1995-01-20",4.9697,5.0417,4.9697,4.9697,120800.0],["1995-01-23",5.0057,5.0057,5.0057,5.0057,94200.0],["1995-01-24",4.9697,5.0057,4.8616,4.8976,59600.0],["1995-01-25",4.8256,4.9336,4.8256,4.9336,120600.0],["1995-01-26",4.9697,5.0057,4.8616,4.9336,45400.0],["1995-01-27",4.8976,4.8976,4.8256,4.8616,98200.0],["1995-01-30",4.8976,4.8976,4.8616,4.8616,72000.0],["1995-01-31",4.8976,4.8976,4.8976,4.8976,30400.0],["1995-02-01",4.8976,5.0057,4.8976,4.9697,115200.0],["1995-02-02",4.9336,4.9336,4.8976,4.8976,5400.0],["1995-02-03",4.9697,5.0417,4.9336,4.9697,60800.0],["1995-02-06",5.0057,5.1857,5.0057,5.1857,165800.0],["1995-02-07",5.2217,5.2938,5.2217,5.2938,39800.0],["1995-02-08",5.2938,5.3298,5.2938,5.3298,132000.0],["1995-02-09",5.3298,5.4378,5.3298,5.3658,14200.0],["1995-02-10",5.4378,5.4378,5.3658,5.3658,3000.0],["1995-02-13",5.3658,5.3658,5.3298,5.3658,2600.0],["1995-02-14",5.3658,5.6539,5.3658,5.6179,58000.0],["1995-02-15",5.5819,5.5819,5.5458,5.5458,9800.0],["1995-02-16",5.5098,5.5098,5.2938,5.2938,97600.0],["1995-02-17",5.2578,5.4018,5.2578,5.3298,478200.0],["1995-02-21",5.3298,5.3298,5.2577,5.2938,341800.0],["1995-02-22",5.2578,5.2578,5.2217,5.2217,48000.0],["1995-02-23",5.2217,5.2578,5.2217,5.2578,12000.0],["1995-02-24",5.2217,5.2217,5.1857,5.1857,22600.0],["1995-02-27",5.1497,5.1857,5.1497,5.1857,1800.0],["1995-02-28",5.1857,5.2217,5.1497,5.1857,47000.0],["1995-03-01",5.1857,5.2578,5.1857,5.2578,160200.0],["1995-03-02",5.2577,5.3298,5.2577,5.2938,177000.0],["1995-03-03",5.2938,5.2938,5.2578,5.2578,7800.0],["1995-03-06",5.3298,5.3298,5.2217,5.3298,609400.0],["1995-03-07",5.3298,5.3478,5.2578,5.3478,31200.0],["1995-03-08",5.4018,5.5098,5.4018,5.5098,262400.0],["1995-03-09",5.5546,5.6267,5.5185,5.5185,217800.0],["1995-03-10",5.4824,5.4824,5.4464,5.4824,8600.0],["1995-03-13",5.5546,5.5546,5.5185,5.5185,1600.0],["1995-03-14",5.5906,5.807,5.5906,5.771,166600.0],["1995-03-15",5.771,5.8431,5.771,5.771,64600.0],["1995-03-16",5.8431,5.9152,5.8431,5.9152,50800.0],["1995-03-17",5.8431,5.9513,5.8431,5.9513,15800.0],["1995-03-20",5.9152,6.0595,5.771,5.771,41800.0],["1995-03-21",5.771,5.771,5.6628,5.6628,14200.0],["1995-03-22",5.6628,5.6628,5.6267,5.6267,36000.0],["1995-03-23",5.6267,5.6628,5.6267,5.6628,35600.0],["1995-03-24",5.6628,5.7349,5.6628,5.7349,65600.0],["1995-03-27",5.7349,5.8792,5.7349,5.8792,27400.0],["1995-03-28",5.807,5.8792,5.771,5.8792,11800.0],["1995-03-29",5.807,6.0595,5.807,6.0234,53200.0],["1995-03-30",6.0235,6.1677,5.9874,6.1677,57200.0],["1995-03-31",6.1677,6.1677,6.0234,6.0595,82400.0],["1995-04-03",6.0415,6.1317,5.9874,6.1317,10200.0],["1995-04-04",6.1317,6.2038,6.1317,6.1677,11400.0],["1995-04-05",6.1677,6.4563,6.1317,6.2399,72400.0],["1995-04-06",6.312,6.312,6.0956,6.2399,19400.0],["1995-04-07",6.1317,6.4563,6.1317,6.2759,95600.0],["1995-04-10",6.2038,6.2759,6.2038,6.2759,72000.0],["1995-04-11",6.3481,6.4923,6.312,6.4563,74400.0],["1995-04-12",6.4923,6.4923,6.3841,6.4923,60200.0],["1995-04-13",6.4202,6.4202,6.2038,6.2038,134600.0],["1995-04-17",6.1677,6.2399,6.1677,6.2038,10000.0],["1995-04-18",6.1317,6.2038,6.0595,6.1677,274400.0],["1995-04-19",6.1317,6.1317,6.0595,6.0595,20600.0],["1995-04-20",5.9874,6.0956,5.9874,6.0956,222600.0],["1995-04-21",6.0595,6.0595,6.0234,6.0595,99400.0],["1995-04-24",5.9874,5.9874,5.9874,5.9874,45200.0],["1995-04-25",6.0234,6.0595,6.0234,6.0234,76800.0],["1995-04-26",5.9874,6.0595,5.9874,6.0595,199600.0],["1995-04-27",5.9874,6.0595,5.9874,6.0595,23800.0],["1995-04-28",5.9874,6.0595,5.9874,5.9874,17400.0],["1995-05-01",6.0595,6.0956,6.0234,6.0956,210800.0],["1995-05-02",6.0956,6.1317,6.0234,6.0234,134200.0],["1995-05-03",6.0595,6.0595,6.0595,6.0595,57000.0],["1995-05-04",6.0235,6.0956,5.9874,5.9874,23400.0],["1995-05-05",6.0595,6.0595,5.9874,5.9874,229000.0],["1995-05-08",5.9874,5.9874,5.8792,5.8792,73600.0],["1995-05-09",5.9152,6.0234,5.9152,5.9513,306400.0],["1995-05-10",5.8792,5.9513,5.8431,5.8792,41600.0],["1995-05-11",5.8792,5.8792,5.807,5.807,28400.0],["1995-05-12",5.771,5.8792,5.771,5.8431,210800.0],["1995-05-15",5.9152,6.0235,5.9152,5.9874,92000.0],["1995-05-16",5.9874,5.9874,5.9152,5.9152,47200.0],["1995-05-17",5.9874,5.9874,5.9513,5.9513,3000.0],["1995-05-18",6.0235,6.1317,5.9874,6.1317,259400.0],["1995-05-19",6.0595,6.0595,6.0234,6.0234,43600.0],["1995-05-22",6.0234,6.0595,6.0234,6.0595,100000.0],["1995-05-23",6.0595,6.1317,6.0595,6.1317,53800.0],["1995-05-24",6.2038,6.312,6.2038,6.312,105400.0],["1995-05-25",6.2399,6.2399,6.2399,6.2399,17200.0],["1995-05-26",6.2399,6.2399,6.2399,6.2399,4400.0],["1995-05-30",6.2759,6.312,6.2038,6.2038,185000.0],["1995-05-31",6.2038,6.2399,6.2038,6.2038,33800.0],["1995-06-01",6.2399,6.312,6.2399,6.2759,3400.0],["1995-06-02",6.2759,6.2759,6.1317,6.1317,20200.0],["1995-06-05",6.1317,6.2759,6.1317,6.2759,96400.0],["1995-06-06",6.312,6.3481,6.2759,6.3481,10800.0],["1995-06-07",6.4202,6.5284,6.4202,6.4923,26600.0],["1995-06-08",6.4923,6.6005,6.4923,6.4923,87400.0],["1995-06-09",6.4923,6.4923,6.4202,6.4563,5200.0],["1995-06-12",6.4202,6.4923,6.4202,6.4563,77200.0],["1995-06-13",6.4288,6.5011,6.4288,6.4649,72800.0],["1995-06-14",6.5011,6.6455,6.5011,6.5372,54000.0],["1995-06-15",6.5011,6.5733,6.4649,6.5733,102000.0],["1995-06-16",6.6816,6.7178,6.6816,6.7178,12000.0],["1995-06-19",6.6455,6.6455,6.6455,6.6455,236600.0],["1995-06-20",6.6455,6.6455,6.4649,6.4649,32200.0],["1995-06-21",6.3566,6.3566,6.2482,6.2844,28600.0],["1995-06-22",6.2844,6.2844,6.176,6.176,6800.0],["1995-06-23",6.1399,6.176,6.1399,6.1399,28600.0],["1995-06-26",6.1399,6.1399,6.0315,6.0677,27600.0],["1995-06-27",6.0677,6.1399,5.9954,6.0677,232200.0],["1995-06-28",6.0677,6.0677,5.9593,6.0677,67000.0],["1995-06-29",6.1399,6.2121,6.0677,6.0677,123800.0],["1995-06-30",6.0677,6.2121,6.0677,6.2121,69600.0],["1995-07-03",6.2121,6.2121,6.0677,6.1038,8400.0],["1995-07-05",6.176,6.2482,6.1399,6.2482,70000.0],["1995-07-06",6.176,6.2121,6.176,6.2121,87200.0],["1995-07-07",6.2121,6.2121,6.176,6.176,69200.0],["1995-07-10",6.176,6.3205,6.176,6.2482,12800.0],["1995-07-11",6.3205,6.3205,6.3205,6.3205,1200.0],["1995-07-12",6.2482,6.3205,6.2121,6.2121,105000.0],["1995-07-13",6.2121,6.2121,5.9954,6.0677,27000.0],["1995-07-14",5.9954,6.0315,5.9954,5.9954,62000.0],["1995-07-17",5.9232,5.9232,5.8871,5.9232,15000.0],["1995-07-18",5.851,5.9232,5.851,5.8871,13400.0],["1995-07-19",5.851,5.851,5.7787,5.7787,5800.0],["1995-07-20",5.7065,5.7426,5.6704,5.6704,50800.0],["1995-07-21",5.6704,5.7426,5.6704,5.7426,103600.0],["1995-07-24",5.6704,5.6884,5.5981,5.5981,65000.0],["1995-07-25",5.5981,5.5981,5.3814,5.3814,272400.0],["1995-07-26",5.3092,5.3814,5.2008,5.3453,979600.0],["1995-07-27",5.3814,5.4898,5.3453,5.4898,471600.0],["1995-07-28",5.5259,5.5981,5.4898,5.562,169600.0],["1995-07-31",5.5981,5.7065,5.5981,5.6704,13800.0],["1995-08-01",5.7065,5.7426,5.6343,5.7426,52600.0],["1995-08-02",5.7787,5.7787,5.7787,5.7787,276000.0],["1995-08-03",5.7426,5.7787,5.7065,5.7065,10600.0],["1995-08-04",5.7426,5.7787,5.6704,5.7426,48200.0],["1995-08-07",5.8148,5.8148,5.7787,5.7787,54400.0],["1995-08-08",5.7065,5.7426,5.6342,5.6704,33800.0],["1995-08-09",5.5981,5.5981,5.5259,5.5259,21200.0],["1995-08-10",5.562,5.6704,5.562,5.6704,52000.0],["1995-08-11",5.7065,5.7065,5.6704,5.7065,79600.0],["1995-08-14",5.7065,5.7065,5.6704,5.6704,55200.0],["1995-08-15",5.7065,5.7426,5.6704,5.6704,2800.0],["1995-08-16",5.6342,5.6704,5.6342,5.6704,124000.0],["1995-08-17",5.6343,5.851,5.6343,5.851,11000.0],["1995-08-18",5.7787,5.8871,5.7787,5.8871,7800.0],["1995-08-21",5.9232,6.1038,5.8509,6.1038,11800.0],["1995-08-22",6.2121,6.2121,6.0315,6.0315,56200.0],["1995-08-23",5.9954,6.0315,5.851,5.851,29000.0],["1995-08-24",5.7787,5.851,5.7426,5.851,63000.0],["1995-08-25",5.8148,5.9232,5.8148,5.9232,6000.0],["1995-08-28",5.9954,6.0315,5.9593,5.9954,14200.0],["1995-08-29",5.9954,5.9954,5.9593,5.9593,7000.0],["1995-08-30",5.9593,6.0315,5.9593,6.0315,2400.0],["1995-08-31",6.1399,6.2121,6.1038,6.1038,24400.0],["1995-09-01",6.176,6.5011,6.176,6.5011,64400.0],["1995-09-05",6.5011,6.5372,6.4288,6.5372,116200.0],["1995-09-06",6.4649,6.6094,6.4649,6.5733,74400.0],["1995-09-07",6.5733,6.8983,6.5733,6.8261,183000.0],["1995-09-08",6.8261,6.8261,6.7539,6.79,28800.0],["1995-09-11",6.8622,6.8983,6.8261,6.8622,76000.0],["1995-09-12",6.8622,6.8622,6.79,6.79,155600.0],["1995-09-13",6.7625,6.7987,6.7263,6.7625,63400.0],["1995-09-14",6.7263,6.7987,6.7263,6.7263,10400.0],["1995-09-15",6.7625,6.7987,6.6902,6.7263,14800.0],["1995-09-18",6.7625,6.7625,6.6902,6.7625,11000.0],["1995-09-19",6.7625,6.7625,6.5094,6.5094,28400.0],["1995-09-20",6.5094,6.5094,6.3647,6.3647,28600.0],["1995-09-21",6.4009,6.437,6.3647,6.437,20600.0],["1995-09-22",6.3647,6.3647,6.3286,6.3286,21200.0],["1995-09-25",6.3647,6.6179,6.3647,6.6179,26800.0],["1995-09-26",6.6179,6.6179,6.5455,6.6179,29000.0],["1995-09-27",6.5817,6.5817,6.3286,6.3286,52200.0],["1995-09-28",6.2924,6.3647,6.2924,6.3286,273200.0],["1995-09-29",6.2924,6.3286,6.1839,6.3286,47600.0],["1995-10-02",6.3286,6.3647,6.3286,6.3647,114000.0],["1995-10-03",6.3647,6.5094,6.3647,6.5094,43600.0],["1995-10-04",6.5455,6.5817,6.5455,6.5817,23000.0],["1995-10-05",6.5094,6.5817,6.5094,6.5817,84200.0],["1995-10-06",6.5817,6.5817,6.5094,6.5094,22800.0],["1995-10-09",6.437,6.4732,6.4009,6.4732,6800.0],["1995-10-10",6.4732,6.4732,6.4009,6.4009,15800.0],["1995-10-11",6.437,6.437,6.4009,6.4009,28800.0],["1995-10-12",6.3647,6.3647,6.2924,6.2924,33800.0],["1995-10-13",6.3647,6.3647,6.2924,6.2924,21600.0],["1995-10-16",6.3647,6.3647,6.2924,6.2924,26200.0],["1995-10-17",6.2924,6.2924,6.2201,6.2562,40200.0],["1995-10-18",6.2201,6.3647,6.2201,6.3647,5400.0],["1995-10-19",6.3647,6.3647,6.2924,6.2924,20000.0],["1995-10-20",6.3286,6.3647,6.3286,6.3647,5600.0],["1995-10-23",6.3647,6.3647,6.3647,6.3647,3400.0],["1995-10-24",6.3647,6.4732,6.3647,6.4732,32800.0],["1995-10-25",6.4732,6.5817,6.437,6.5455,12400.0],["1995-10-26",6.4732,6.4732,6.2924,6.3286,59200.0],["1995-10-27",6.3647,6.437,6.3647,6.437,2800.0],["1995-10-30",6.4009,6.4732,6.4009,6.437,24400.0],["1995-10-31",6.3647,6.3647,6.2201,6.2924,55400.0],["1995-11-01",6.2562,6.2924,6.2562,6.2562,7000.0],["1995-11-02",6.2562,6.2562,6.2201,6.2201,1600.0],["1995-11-03",6.3647,6.4732,6.3647,6.4732,10600.0],["1995-11-06",6.5455,6.6179,6.5455,6.5817,11800.0],["1995-11-07",6.5817,6.654,6.5455,6.5817,11800.0],["1995-11-08",6.5817,6.7987,6.5817,6.654,45000.0],["1995-11-09",6.7263,6.7625,6.7263,6.7263,15600.0],["1995-11-10",6.7263,6.7263,6.654,6.654,16400.0],["1995-11-13",6.6179,6.7263,6.6179,6.7263,9000.0],["1995-11-14",6.7987,6.7987,6.7625,6.7987,49600.0],["1995-11-15",6.7625,6.7625,6.7263,6.7263,3800.0],["1995-11-16",6.7263,6.7625,6.654,6.7263,15400.0],["1995-11-17",6.7263,6.7263,6.6179,6.654,51800.0],["1995-11-20",6.6179,6.654,6.6179,6.6179,8600.0],["1995-11-21",6.6179,6.6179,6.5817,6.5817,33600.0],["1995-11-22",6.5094,6.5455,6.5094,6.5455,25000.0],["1995-11-24",6.5817,6.5817,6.5817,6.5817,400.0],["1995-11-27",6.5817,6.654,6.5817,6.6179,27400.0],["1995-11-28",6.654,6.9433,6.654,6.9072,66800.0],["1995-11-29",6.9433,6.9795,6.9072,6.9433,60000.0],["1995-11-30",6.871,7.088,6.871,6.9795,100200.0],["1995-12-01",6.9795,7.0157,6.9433,6.9795,18400.0],["1995-12-04",6.9795,7.088,6.9433,6.9433,72000.0],["1995-12-05",6.871,7.0157,6.871,6.871,40400.0],["1995-12-06",6.9072,7.088,6.871,7.0518,28800.0],["1995-12-07",7.088,7.2326,7.088,7.1603,28600.0],["1995-12-08",7.1241,7.1603,7.0518,7.1241,47600.0],["1995-12-11",7.1965,7.1965,7.1603,7.1603,49800.0],["1995-12-12",7.2326,7.2326,7.1241,7.1603,96800.0],["1995-12-13",7.2052,7.2052,7.0966,7.1328,12000.0],["1995-12-14",7.1328,7.2052,7.0604,7.2052,19000.0],["1995-12-15",7.2414,7.2414,6.8793,6.9155,263600.0],["1995-12-18",6.9155,6.988,6.8431,6.8431,17400.0],["1995-12-19",6.8793,6.8793,6.8431,6.8431,45200.0],["1995-12-20",6.8793,6.9518,6.8793,6.9518,50600.0],["1995-12-21",6.988,7.0604,6.9518,7.0242,66000.0],["1995-12-22",7.0604,7.1328,7.0604,7.1328,218800.0],["1995-12-26",7.0966,7.3138,7.0966,7.3138,69800.0],["1995-12-27",7.2776,7.4949,7.2776,7.4587,90400.0],["1995-12-28",7.5311,7.5311,7.4225,7.4587,281800.0],["1995-12-29",7.3862,7.4586,7.3138,7.3862,43400.0],["1996-01-02",7.3862,7.4587,7.2776,7.35,45600.0],["1996-01-03",7.35,7.3862,7.3138,7.3138,153600.0],["1996-01-04",7.2776,7.3138,7.2414,7.2776,107400.0],["1996-01-05",7.3138,7.4224,7.3138,7.4224,80600.0],["1996-01-08",7.3138,7.35,7.3138,7.35,14800.0],["1996-01-09",7.3138,7.4224,7.3138,7.4224,99000.0],["1996-01-10",7.4586,7.4586,7.3862,7.3862,39600.0],["1996-01-11",7.3862,7.4587,7.1328,7.2052,88400.0],["1996-01-12",7.0966,7.169,7.0604,7.0604,19200.0],["1996-01-15",6.9518,6.9518,6.6983,6.7345,102800.0],["1996-01-16",6.7707,6.7707,6.3724,6.3724,83200.0],["1996-01-17",6.2638,6.2638,6.2276,6.2276,248400.0],["1996-01-18",6.2276,6.3724,6.1552,6.3724,126400.0],["1996-01-19",6.4449,6.4449,6.3724,6.4086,10800.0],["1996-01-22",6.4086,6.4449,6.3724,6.4086,361600.0],["1996-01-23",6.4811,6.6621,6.4811,6.5897,81200.0],["1996-01-24",6.6259,6.6259,6.4449,6.4449,61200.0],["1996-01-25",6.4449,6.5535,6.4449,6.5535,15400.0],["1996-01-26",6.5897,6.8069,6.5897,6.8069,141400.0],["1996-01-29",6.7345,6.9155,6.7345,6.9155,43000.0],["1996-01-30",6.9155,7.1147,6.9155,7.0604,97000.0],["1996-01-31",7.169,7.2414,7.1328,7.1328,122800.0],["1996-02-01",6.988,6.988,6.6621,6.7707,189200.0],["1996-02-02",6.8069,6.8431,6.8069,6.8069,10600.0],["1996-02-05",6.8069,6.8431,6.8069,6.8431,10000.0],["1996-02-06",6.7707,6.8431,6.7707,6.8431,42400.0],["1996-02-07",6.7707,6.7707,6.6621,6.7707,46800.0],["1996-02-08",6.7707,6.7707,6.5173,6.5173,19000.0],["1996-02-09",6.5173,6.6259,6.5173,6.6259,80400.0],["1996-02-12",6.6259,6.6259,6.5897,6.5897,63200.0],["1996-02-13",6.5173,6.5897,6.5173,6.5535,30400.0],["1996-02-14",6.4811,6.5897,6.4811,6.5173,104400.0],["1996-02-15",6.5173,6.5173,6.2638,6.2638,108400.0],["1996-02-16",6.1914,6.3362,6.1552,6.3362,231200.0],["1996-02-20",6.4449,6.4811,6.3,6.3362,148200.0],["1996-02-21",6.3,6.3724,6.2638,6.3,73800.0],["1996-02-22",6.3,6.4087,6.3,6.3724,133000.0],["1996-02-23",6.3724,6.4811,6.3724,6.4086,164200.0],["1996-02-26",6.4087,6.4087,6.3362,6.3724,32800.0],["1996-02-27",6.3724,6.4086,6.3362,6.4086,81800.0],["1996-02-28",6.3724,6.4449,6.3724,6.4449,4400.0],["1996-02-29",6.4449,6.4811,6.3724,6.4811,25400.0],["1996-03-01",6.3724,6.4449,6.3724,6.4449,62200.0],["1996-03-04",6.3724,6.3724,6.3362,6.3724,132800.0],["1996-03-05",6.4449,6.4449,6.3362,6.3724,228200.0],["1996-03-06",6.3724,6.3724,6.3362,6.3362,22000.0],["1996-03-07",6.3362,6.3724,6.3362,6.3724,13600.0],["1996-03-08",6.3,6.3,6.2638,6.2638,15400.0],["1996-03-11",6.2276,6.2276,6.0104,6.119,31000.0],["1996-03-12",6.0466,6.0466,5.7569,5.9017,258600.0],["1996-03-13",5.9467,5.9467,5.9105,5.9467,155600.0],["1996-03-14",5.9467,6.1643,5.8742,6.0555,189200.0],["1996-03-15",5.983,6.0192,5.8742,5.8742,90800.0],["1996-03-18",5.9467,6.2368,5.9467,6.1643,154000.0],["1996-03-19",6.0555,6.2731,6.0555,6.2005,105600.0],["1996-03-20",6.2005,6.2731,6.2005,6.2368,15800.0],["1996-03-21",6.3093,6.3818,6.3093,6.3818,7400.0],["1996-03-22",6.3818,6.5269,6.3818,6.4906,123200.0],["1996-03-25",6.5631,6.6719,6.5269,6.6357,86800.0],["1996-03-26",6.5631,6.7807,6.5631,6.7082,52000.0],["1996-03-27",6.7807,6.962,6.7807,6.8895,62800.0],["1996-03-28",6.8895,6.962,6.7807,6.962,50000.0],["1996-03-29",6.8895,6.962,6.817,6.817,51800.0],["1996-04-01",6.8895,6.962,6.8895,6.9257,31400.0],["1996-04-02",6.962,6.9983,6.9257,6.962,45600.0],["1996-04-03",7.0345,7.107,6.817,6.817,139400.0],["1996-04-04",6.8895,6.962,6.817,6.8895,31200.0],["1996-04-08",6.817,6.817,6.7444,6.7444,15000.0],["1996-04-09",6.6719,6.7082,6.6719,6.6719,102800.0],["1996-04-10",6.7444,6.817,6.7082,6.7082,226800.0],["1996-04-11",6.6719,6.7082,6.5994,6.6719,61600.0],["1996-04-12",6.6357,6.6719,6.6357,6.6357,54000.0],["1996-04-15",6.5631,6.5631,6.3818,6.3818,43600.0],["1996-04-16",6.4181,6.5269,6.4181,6.5269,227200.0],["1996-04-17",6.5631,6.817,6.4906,6.817,194600.0],["1996-04-18",6.8351,6.8351,6.7807,6.7807,44000.0],["1996-04-19",6.8532,6.9983,6.817,6.9983,19200.0],["1996-04-22",6.962,7.0345,6.962,7.0345,92200.0],["1996-04-23",7.0345,7.0345,6.962,6.962,261800.0],["1996-04-24",6.8895,6.962,6.8895,6.962,110000.0],["1996-04-25",6.962,7.0708,6.962,7.0708,113400.0],["1996-04-26",7.107,7.2521,7.107,7.2521,83200.0],["1996-04-29",7.2521,7.4697,7.2521,7.4697,136600.0],["1996-04-30",7.3971,7.3971,7.3246,7.3971,26200.0],["1996-05-01",7.3609,7.3971,7.2883,7.3609,339000.0],["1996-05-02",7.2883,7.2883,7.1433,7.1433,20600.0],["1996-05-03",7.2158,7.3246,7.2158,7.3246,35400.0],["1996-05-06",7.3971,7.3971,7.3609,7.3609,47400.0],["1996-05-07",7.3609,7.4697,7.3609,7.4697,18200.0],["1996-05-08",7.3971,7.3971,7.2158,7.3246,102000.0],["1996-05-09",7.3971,7.5059,7.2521,7.2521,49600.0],["1996-05-10",7.1796,7.1796,7.1433,7.1433,21400.0],["1996-05-13",7.1433,7.1433,7.0708,7.0708,19600.0],["1996-05-14",7.0345,7.107,6.962,7.0708,55000.0],["1996-05-15",7.0345,7.0345,6.8895,6.9983,109200.0],["1996-05-16",6.962,6.962,6.6719,6.7807,314000.0],["1996-05-17",6.7807,6.9983,6.7807,6.962,35800.0],["1996-05-20",6.962,6.9983,6.6719,6.9983,285200.0],["1996-05-21",7.0708,7.1796,7.0708,7.1796,8600.0],["1996-05-22",7.1796,7.3246,7.1796,7.2521,6600.0],["1996-05-23",7.2884,7.3246,7.2884,7.3246,2400.0],["1996-05-24",7.2521,7.2883,7.2521,7.2883,39600.0],["1996-05-28",7.3609,7.3609,7.2883,7.2883,4800.0],["1996-05-29",7.2158,7.2883,7.2158,7.2158,6200.0],["1996-05-30",7.2158,7.2521,7.1796,7.2521,2200.0],["1996-05-31",7.3246,7.4696,7.3246,7.3971,64200.0],["1996-06-03",7.4334,7.4697,7.3609,7.4697,15000.0],["1996-06-04",7.5059,7.5784,7.4696,7.5784,177800.0],["1996-06-05",7.5422,7.5422,7.4334,7.4334,95400.0],["1996-06-06",7.3971,7.3971,7.3246,7.3971,10800.0],["1996-06-07",7.3971,7.4697,7.3246,7.3246,40800.0],["1996-06-10",7.1796,7.2158,7.1796,7.1796,33600.0],["1996-06-11",7.107,7.107,7.0708,7.107,20800.0],["1996-06-12",7.0068,7.1521,7.0068,7.0795,27600.0],["1996-06-13",7.0068,7.1521,7.0068,7.1521,16800.0],["1996-06-14",7.1521,7.1521,7.1158,7.1158,13400.0],["1996-06-17",7.1158,7.1158,7.0431,7.0795,15600.0],["1996-06-18",7.1158,7.1884,7.1158,7.1884,58600.0],["1996-06-19",7.1884,7.261,7.1884,7.1884,7400.0],["1996-06-20",7.1884,7.1884,7.1158,7.1158,22800.0],["1996-06-21",7.1884,7.2973,7.1521,7.1521,27400.0],["1996-06-24",7.2247,7.261,7.1884,7.261,107400.0],["1996-06-25",7.261,7.2973,7.1521,7.1884,160000.0],["1996-06-26",7.1521,7.1884,7.1521,7.1884,203000.0],["1996-06-27",7.1521,7.1884,7.0431,7.0431,75000.0],["1996-06-28",7.0795,7.1158,7.0795,7.1158,171800.0],["1996-07-01",7.1521,7.261,7.1521,7.2247,97800.0],["1996-07-02",7.261,7.3336,7.2247,7.3336,158800.0],["1996-07-03",7.3699,7.4062,7.3699,7.4062,342400.0],["1996-07-05",7.3699,7.3699,7.3336,7.3699,18400.0],["1996-07-08",7.2973,7.4425,7.2973,7.4425,137600.0],["1996-07-09",7.4425,7.5514,7.4062,7.5514,21200.0],["1996-07-10",7.624,7.9871,7.624,7.8419,242000.0],["1996-07-11",7.8419,7.9508,7.8055,7.8419,150000.0],["1996-07-12",7.8419,7.8419,7.6966,7.7692,175800.0],["1996-07-15",7.7692,7.8782,7.7692,7.8055,307400.0],["1996-07-16",7.7692,7.7692,7.5514,7.5877,334400.0],["1996-07-17",7.5877,7.5877,7.5151,7.5151,75600.0],["1996-07-18",7.5514,7.5514,7.4425,7.5151,160200.0],["1996-07-19",7.5877,7.624,7.5514,7.5514,128600.0],["1996-07-22",7.5877,7.5877,7.1521,7.1521,148800.0],["1996-07-23",7.1521,7.1521,6.9342,6.9342,96200.0],["1996-07-24",6.8979,6.8979,6.6075,6.6075,332200.0],["1996-07-25",6.6801,6.8616,6.6801,6.789,180000.0],["1996-07-26",6.789,6.8979,6.789,6.8979,28600.0],["1996-07-29",6.8616,6.9342,6.8616,6.8979,49800.0],["1996-07-30",6.8616,6.8979,6.7164,6.789,353600.0],["1996-07-31",6.7527,7.0795,6.6438,6.789,497600.0],["1996-08-01",7.0795,7.261,7.0432,7.261,67600.0],["1996-08-02",7.2973,7.3699,7.2973,7.3699,28400.0],["1996-08-05",7.2973,7.2973,7.1884,7.2247,47600.0],["1996-08-06",7.1884,7.4062,7.1884,7.4062,31600.0],["1996-08-07",7.3699,7.5151,7.3336,7.3336,146200.0],["1996-08-08",7.261,7.3336,7.261,7.3336,84000.0],["1996-08-09",7.3336,7.3336,6.9705,7.0431,45600.0],["1996-08-12",7.0795,7.2247,6.9342,6.9342,45000.0],["1996-08-13",6.8979,6.9705,6.8253,6.9705,345200.0],["1996-08-14",6.9705,7.1884,6.9705,7.1521,76000.0],["1996-08-15",7.1158,7.1521,7.0795,7.0795,128000.0],["1996-08-16",7.1158,7.1158,6.9342,7.0431,250000.0],["1996-08-19",7.0432,7.0432,6.8979,6.9705,92600.0],["1996-08-20",7.0068,7.0068,6.9342,6.9342,119400.0],["1996-08-21",6.9705,6.9705,6.8979,6.9705,6000.0],["1996-08-22",6.9342,6.9342,6.8253,6.8616,110200.0],["1996-08-23",6.8616,6.8616,6.7164,6.789,90800.0],["1996-08-26",6.8253,6.8253,6.7164,6.7527,32400.0],["1996-08-27",6.789,6.789,6.6438,6.6438,27000.0],["1996-08-28",6.6801,6.7527,6.6801,6.6801,33800.0],["1996-08-29",6.7527,6.789,6.6438,6.6438,210600.0],["1996-08-30",6.6801,6.6801,6.6075,6.6075,4600.0],["1996-09-03",6.6075,6.8253,6.6075,6.6438,168800.0],["1996-09-04",6.6801,6.7527,6.6801,6.7164,12800.0],["1996-09-05",6.7164,6.8253,6.7164,6.789,34000.0],["1996-09-06",6.8253,6.8616,6.7527,6.8253,217400.0],["1996-09-09",6.8253,6.8979,6.8253,6.8616,186400.0],["1996-09-10",6.8253,6.8616,6.6801,6.789,920000.0],["1996-09-11",6.8341,7.0522,6.7977,7.0158,240000.0],["1996-09-12",7.0158,7.0522,6.9795,7.0158,161200.0],["1996-09-13",7.0886,7.1613,7.0522,7.1249,67000.0],["1996-09-16",7.0886,7.343,7.0886,7.2703,74800.0],["1996-09-17",7.2703,7.3067,7.234,7.234,71400.0],["1996-09-18",7.1976,7.2703,7.1976,7.234,156200.0],["1996-09-19",7.234,7.234,7.1249,7.1249,77000.0],["1996-09-20",7.0886,7.1976,7.0886,7.1976,36400.0],["1996-09-23",7.234,7.343,7.234,7.3067,101600.0],["1996-09-24",7.3067,7.343,7.1613,7.1613,448400.0],["1996-09-25",7.1976,7.234,7.1613,7.1613,107600.0],["1996-09-26",7.1976,7.1976,7.1249,7.1613,190600.0],["1996-09-27",7.1613,7.2703,7.1249,7.2703,32000.0],["1996-09-30",7.2703,7.4157,7.2703,7.4157,67600.0],["1996-10-01",7.343,7.4521,7.343,7.4521,36000.0],["1996-10-02",7.4157,7.5975,7.4157,7.5975,20000.0],["1996-10-03",7.6338,7.6702,7.5975,7.5975,258800.0],["1996-10-04",7.5975,7.6338,7.5248,7.5611,86200.0],["1996-10-07",7.5975,7.5975,7.5248,7.5248,55800.0],["1996-10-08",7.5611,7.5611,7.5248,7.5611,364800.0],["1996-10-09",7.6338,7.7065,7.5611,7.6702,15600.0],["1996-10-10",7.6702,7.961,7.6338,7.8156,588400.0],["1996-10-11",7.7792,7.8156,7.7792,7.8156,161600.0],["1996-10-14",7.8156,7.9246,7.8156,7.9246,11800.0],["1996-10-15",7.8519,7.8519,7.8156,7.8156,12400.0],["1996-10-16",7.7792,7.8156,7.7429,7.8156,6800.0],["1996-10-17",7.8519,8.7244,7.8519,8.7244,352800.0],["1996-10-18",8.7244,8.7244,8.579,8.6153,114200.0],["1996-10-21",8.688,9.0152,8.688,8.9061,503000.0],["1996-10-22",8.8698,8.9061,8.7971,8.7971,152200.0],["1996-10-23",8.8698,9.0879,8.8334,9.0879,321800.0],["1996-10-24",9.5968,9.8876,9.3423,9.8876,1021200.0],["1996-10-25",9.9603,10.1421,9.7786,10.0694,332000.0],["1996-10-28",10.1784,10.3238,10.1057,10.2875,304600.0],["1996-10-29",10.3238,10.3238,9.9603,10.033,146800.0],["1996-10-30",9.9967,10.0694,9.6695,9.6695,302400.0],["1996-10-31",9.7422,10.2875,9.7422,10.1421,603000.0],["1996-11-01",10.1421,10.2511,9.9603,9.9967,291000.0],["1996-11-04",9.9603,10.0694,9.8876,10.033,124000.0],["1996-11-05",10.033,10.1784,10.033,10.1784,174200.0],["1996-11-06",10.2148,10.3238,10.1784,10.2511,83600.0],["1996-11-07",10.3238,10.4692,10.2875,10.2875,400400.0],["1996-11-08",10.2875,10.4329,10.2148,10.3965,117800.0],["1996-11-11",10.4329,10.5783,10.3965,10.4692,218200.0],["1996-11-12",10.5419,10.5783,10.4329,10.4329,294000.0],["1996-11-13",10.4692,10.4692,10.3238,10.3602,195200.0],["1996-11-14",10.3602,10.3602,10.1057,10.1057,112600.0],["1996-11-15",10.033,10.1784,10.033,10.1784,119600.0],["1996-11-18",10.1784,10.2148,10.1421,10.2148,85600.0],["1996-11-19",10.2148,10.2148,10.0694,10.2148,65600.0],["1996-11-20",10.1784,10.2511,10.1784,10.1784,34600.0],["1996-11-21",10.2511,10.3602,10.2511,10.2875,101000.0],["1996-11-22",10.3238,10.5419,10.3238,10.4692,315400.0],["1996-11-25",10.4692,10.6147,10.4692,10.5056,394400.0],["1996-11-26",10.5783,10.5783,10.4692,10.5056,120200.0],["1996-11-27",10.5056,10.5419,10.3965,10.4692,88000.0],["1996-11-29",10.4692,10.5419,10.4692,10.5419,24600.0],["1996-12-02",10.6146,10.6146,10.4329,10.4692,272400.0],["1996-12-03",10.5056,10.7601,10.5056,10.6874,122600.0],["1996-12-04",10.6874,10.7237,10.3965,10.3965,153400.0],["1996-12-05",10.4692,10.5783,10.4329,10.4329,73400.0],["1996-12-06",10.4329,10.4329,10.2875,10.3238,140400.0],["1996-12-09",10.3602,10.3602,10.033,10.0694,168800.0],["1996-12-10",10.0694,10.1057,9.5605,9.5605,177800.0],["1996-12-11",9.5605,9.6695,9.415,9.6332,525800.0],["1996-12-12",9.6113,9.6113,9.3929,9.3929,121600.0],["1996-12-13",9.3201,9.3201,9.1016,9.2108,149400.0],["1996-12-16",9.2108,9.7205,9.2108,9.6477,264800.0],["1996-12-17",9.6113,9.6477,9.5385,9.5749,98200.0],["1996-12-18",9.6113,9.939,9.5749,9.939,174000.0],["1996-12-19",9.939,10.121,9.939,9.9754,63000.0],["1996-12-20",9.9026,10.0846,9.9026,10.0846,38000.0],["1996-12-23",10.121,10.3394,10.121,10.303,133000.0],["1996-12-24",10.2302,10.3394,10.2302,10.3394,39800.0],["1996-12-26",10.2666,10.3759,10.2666,10.3759,55800.0],["1996-12-27",10.3759,10.3759,10.1938,10.2302,16800.0],["1996-12-30",10.2302,10.303,10.0846,10.1574,23600.0],["1996-12-31",10.1574,10.1938,10.0846,10.121,76400.0],["1997-01-02",10.121,10.1574,10.0482,10.0846,78400.0],["1997-01-03",10.0846,10.121,10.0118,10.121,299600.0],["1997-01-06",10.1574,10.2666,10.1574,10.2666,38800.0],["1997-01-07",10.2666,10.5579,10.2666,10.5215,176600.0],["1997-01-08",10.5215,10.5943,10.4851,10.4851,283600.0],["1997-01-09",10.5943,10.9948,10.4851,10.922,323600.0],["1997-01-10",10.8855,11.3224,10.8855,11.1404,194200.0],["1997-01-13",11.1404,11.2496,11.0676,11.104,168600.0],["1997-01-14",11.104,11.1404,10.922,11.1404,118200.0],["1997-01-15",11.0676,11.104,11.0312,11.0676,90000.0],["1997-01-16",11.2132,11.3224,11.0312,11.0312,174800.0],["1997-01-17",10.9219,11.0676,10.9219,11.0312,40200.0],["1997-01-20",11.0676,11.0676,10.9584,10.9948,20000.0],["1997-01-21",10.9948,10.9948,10.7035,10.7035,33400.0],["1997-01-22",10.7035,10.7035,10.3759,10.4487,118000.0],["1997-01-23",10.3758,10.3758,10.1938,10.1938,114800.0],["1997-01-24",10.1938,10.2302,10.0482,10.2302,126600.0],["1997-01-27",10.1938,10.1938,10.0482,10.0482,6600.0],["1997-01-28",10.121,10.2302,10.0846,10.0846,213800.0],["1997-01-29",10.1574,10.2302,10.0846,10.0846,189400.0],["1997-01-30",10.1574,10.4123,10.121,10.4123,180200.0],["1997-01-31",10.4123,10.4123,10.303,10.303,52800.0],["1997-02-03",10.1938,10.2302,10.0482,10.121,123600.0],["1997-02-04",10.1938,10.1938,9.7569,9.7933,82800.0],["1997-02-05",9.7934,10.1574,9.5021,10.0846,193800.0],["1997-02-06",10.0846,10.5579,10.0846,10.121,195600.0],["1997-02-07",10.1938,10.3394,10.0846,10.0846,128000.0],["1997-02-10",10.0846,10.0846,9.0288,9.3565,390000.0],["1997-02-11",9.2472,9.3565,9.2472,9.3201,116000.0],["1997-02-12",9.3565,9.7569,9.3565,9.4657,292000.0],["1997-02-13",9.3201,9.7205,9.0288,9.5021,244000.0],["1997-02-14",9.7569,9.9754,9.6477,9.6841,172200.0],["1997-02-18",9.6841,9.8298,9.5021,9.8298,236200.0],["1997-02-19",9.8298,10.0118,9.7205,9.9026,102400.0],["1997-02-20",9.9026,9.9026,9.6477,9.8298,82400.0],["1997-02-21",9.7569,9.7569,9.6477,9.6841,76800.0],["1997-02-24",9.6477,9.6841,9.5749,9.6113,62800.0],["1997-02-25",9.6477,9.7934,9.6113,9.7205,198400.0],["1997-02-26",9.7569,9.8298,9.3201,9.4293,334000.0],["1997-02-27",9.4293,9.5385,9.2472,9.2472,54400.0],["1997-02-28",9.2837,9.2837,8.8832,9.1016,149200.0],["1997-03-03",8.956,8.956,8.6648,8.6648,361600.0],["1997-03-04",8.7376,8.9196,8.7012,8.8104,173400.0],["1997-03-05",8.8832,8.956,8.6283,8.7376,150600.0],["1997-03-06",8.6647,8.9196,8.5919,8.8832,201800.0],["1997-03-07",8.956,9.4293,8.9196,9.3929,149200.0],["1997-03-10",9.3565,9.6113,9.3201,9.6113,60400.0],["1997-03-11",9.5385,9.6113,9.4657,9.5385,47000.0],["1997-03-12",9.5166,9.5166,9.3343,9.4802,58200.0],["1997-03-13",9.4802,9.4802,9.1885,9.3343,129800.0],["1997-03-14",9.3343,9.3708,9.1885,9.2614,85200.0],["1997-03-17",9.1885,9.2249,9.1155,9.1155,30000.0],["1997-03-18",9.152,9.1885,8.9332,9.0062,43600.0],["1997-03-19",9.0426,9.0791,8.678,8.8238,94600.0],["1997-03-20",8.8238,8.8603,8.7145,8.7509,49000.0],["1997-03-21",8.7874,8.9697,8.7509,8.7509,262200.0],["1997-03-24",8.8238,8.8603,8.6415,8.7509,49000.0],["1997-03-25",8.7509,8.8968,8.7509,8.7874,73000.0],["1997-03-26",8.8238,8.8238,8.6051,8.7509,327200.0],["1997-03-27",8.8238,9.0791,8.7874,8.8238,181000.0],["1997-03-31",8.8603,8.8603,8.7145,8.7509,112000.0],["1997-04-01",8.678,8.7145,8.5321,8.5321,51000.0],["1997-04-02",8.5321,8.6051,8.2769,8.2769,139000.0],["1997-04-03",8.2769,8.2769,7.9852,8.204,115400.0],["1997-04-04",8.204,8.3498,8.0946,8.1675,79000.0],["1997-04-07",8.2405,8.3498,8.2405,8.2769,56200.0],["1997-04-08",8.3134,8.678,8.3134,8.6051,74400.0],["1997-04-09",8.678,9.152,8.678,9.0791,123600.0],["1997-04-10",9.0062,9.1155,8.7874,8.8968,108000.0],["1997-04-11",8.8603,8.8968,8.8238,8.8238,200200.0],["1997-04-14",8.8238,8.8603,8.678,8.7509,69400.0],["1997-04-15",8.7509,8.7874,8.6415,8.7145,29400.0],["1997-04-16",8.678,8.678,8.4228,8.4228,20000.0],["1997-04-17",8.3134,8.4228,8.2405,8.3134,107800.0],["1997-04-18",8.3863,8.4228,8.3498,8.3498,38600.0],["1997-04-21",8.3863,8.6051,8.204,8.3498,219800.0],["1997-04-22",8.3863,8.7509,8.3863,8.7509,583600.0],["1997-04-23",8.8238,9.152,8.8238,9.1155,728400.0],["1997-04-24",9.1885,9.3708,9.1155,9.2614,609200.0],["1997-04-25",9.2979,9.2979,9.1885,9.2614,119800.0],["1997-04-28",9.2249,9.2614,9.0791,9.2249,329600.0],["1997-04-29",9.2249,9.2979,9.152,9.2614,72600.0],["1997-04-30",9.2978,9.626,9.2978,9.626,255200.0],["1997-05-01",9.6989,9.8083,9.6989,9.7719,51400.0],["1997-05-02",9.7719,10.2094,9.7354,10.1365,117400.0],["1997-05-05",10.1365,10.5011,10.1365,10.5011,230200.0],["1997-05-06",10.6834,10.7199,10.4282,10.647,260200.0],["1997-05-07",10.647,10.7199,10.4646,10.7199,114800.0],["1997-05-08",10.647,11.1574,10.5923,10.6834,319200.0],["1997-05-09",10.6834,10.7563,10.2094,10.4646,310200.0],["1997-05-12",10.5011,10.9386,10.5011,10.9386,280800.0],["1997-05-13",10.8657,10.8657,10.5011,10.7199,278600.0],["1997-05-14",10.7928,10.7928,10.4282,10.4829,75000.0],["1997-05-15",10.4282,10.4646,10.2276,10.2276,236200.0],["1997-05-16",10.3188,10.3553,10.2094,10.3553,126800.0],["1997-05-19",10.4282,10.5011,10.3917,10.5011,52400.0],["1997-05-20",10.5011,10.6652,10.5011,10.574,405200.0],["1997-05-21",10.647,10.7563,10.647,10.7563,225800.0],["1997-05-22",10.8293,10.8293,10.6834,10.7928,72200.0],["1997-05-23",10.7928,10.9386,10.7928,10.9022,87400.0],["1997-05-27",10.8657,10.9751,10.8293,10.8293,194200.0],["1997-05-28",10.7563,10.9751,10.7199,10.9569,48800.0],["1997-05-29",10.9386,10.9386,10.8657,10.884,146400.0],["1997-05-30",10.884,10.9387,10.7199,10.7928,222200.0],["1997-06-02",10.9751,11.0663,10.8657,11.0663,118800.0],["1997-06-03",11.0663,11.2303,10.9387,10.9933,88200.0],["1997-06-04",11.0663,11.0663,10.8657,10.9204,60800.0],["1997-06-05",10.9569,11.0663,10.9022,10.9204,75000.0],["1997-06-06",10.9387,11.0116,10.7928,10.7928,111600.0],["1997-06-09",10.8657,10.8657,10.4282,10.5193,396400.0],["1997-06-10",10.3553,10.4646,10.0818,10.3188,175200.0],["1997-06-11",10.2094,10.4646,10.1,10.2276,557400.0],["1997-06-12",10.2422,10.2605,10.0779,10.1144,124200.0],["1997-06-13",10.1875,10.4066,10.1144,10.3335,163200.0],["1997-06-16",10.4066,10.4066,10.3335,10.3335,61800.0],["1997-06-17",10.2605,10.3518,10.224,10.297,127400.0],["1997-06-18",10.3153,10.3518,10.2788,10.3153,146000.0],["1997-06-19",10.3335,10.4978,10.3335,10.4613,194000.0],["1997-06-20",10.2422,10.3061,10.151,10.224,196600.0],["1997-06-23",10.224,10.6622,10.1875,10.6622,70200.0],["1997-06-24",10.6622,10.6622,10.4431,10.6622,75400.0],["1997-06-25",10.6622,10.6622,10.5891,10.6074,22600.0],["1997-06-26",10.6439,10.7169,10.5891,10.5891,173400.0],["1997-06-27",10.5891,10.5891,10.4431,10.4796,52200.0],["1997-06-30",10.5161,10.7352,10.4066,10.7352,262400.0],["1997-07-01",10.7534,10.936,10.7352,10.936,59800.0],["1997-07-02",10.9543,11.1916,10.6987,11.1003,71200.0],["1997-07-03",11.0273,11.2281,10.9543,11.0638,62800.0],["1997-07-07",10.9908,11.1734,10.9908,11.0821,96400.0],["1997-07-08",11.0273,11.1734,10.8082,10.9543,150600.0],["1997-07-09",10.9178,10.936,10.7717,10.8812,73800.0],["1997-07-10",10.8082,10.8812,10.5891,10.6074,86200.0],["1997-07-11",10.6256,10.9178,10.5526,10.863,53000.0],["1997-07-14",10.8812,10.8812,10.6987,10.7169,35200.0],["1997-07-15",10.7169,10.936,10.7169,10.8995,22000.0],["1997-07-16",10.8995,10.936,10.7352,10.8447,126400.0],["1997-07-17",10.8447,10.8812,10.7352,10.8812,216000.0],["1997-07-18",10.9178,10.9178,10.7717,10.79,45000.0],["1997-07-21",10.7717,10.8812,10.7352,10.7717,116600.0],["1997-07-22",10.8447,10.9178,10.6987,10.8812,132200.0],["1997-07-23",10.936,10.936,10.8082,10.8447,104400.0],["1997-07-24",10.8812,10.9908,10.8812,10.9178,176200.0],["1997-07-25",10.9543,11.1734,10.9178,11.0456,152800.0],["1997-07-28",11.1003,11.1368,11.0273,11.0273,106200.0],["1997-07-29",11.0638,11.0638,10.7717,10.8447,222000.0],["1997-07-30",11.1003,11.1003,10.8082,11.1003,126000.0],["1997-07-31",11.1368,11.1734,11.1186,11.1186,14600.0],["1997-08-01",11.1186,11.1368,10.9908,11.1368,49200.0],["1997-08-04",11.1003,11.5385,11.0273,11.4472,43000.0],["1997-08-05",11.4837,12.1958,11.4837,12.1958,155800.0],["1997-08-06",12.1227,12.1592,11.7941,12.1592,114200.0],["1997-08-07",12.0862,12.2779,12.0862,12.2688,231400.0],["1997-08-08",12.2688,12.2688,11.6846,11.7211,124400.0],["1997-08-11",11.7576,11.7576,11.5385,11.6115,73800.0],["1997-08-12",11.6115,11.9767,11.6115,11.7941,77400.0],["1997-08-13",11.7211,11.7941,11.648,11.7211,217600.0],["1997-08-14",11.7211,11.7576,11.575,11.6663,58400.0],["1997-08-15",11.6663,11.6663,11.4837,11.648,55800.0],["1997-08-18",11.7211,11.7941,11.502,11.6846,89400.0],["1997-08-19",11.7576,11.7576,11.648,11.7028,76600.0],["1997-08-20",11.6663,11.7576,11.648,11.6846,50200.0],["1997-08-21",11.6846,11.6846,11.4655,11.4655,49200.0],["1997-08-22",11.5385,11.7941,11.5385,11.6663,69200.0],["1997-08-25",11.6663,11.7941,11.6663,11.7758,304600.0],["1997-08-26",11.7028,11.9036,11.648,11.648,81000.0],["1997-08-27",11.575,12.0497,11.575,12.0497,105000.0],["1997-08-28",12.0862,12.2323,11.9767,12.1958,105600.0],["1997-08-29",12.1958,12.5244,12.1592,12.4696,138200.0],["1997-09-02",12.6339,12.9991,12.4879,12.78,232800.0],["1997-09-03",12.78,12.9808,12.78,12.9626,107000.0],["1997-09-04",12.9626,12.9991,12.5974,12.7982,135000.0],["1997-09-05",12.78,12.926,12.707,12.9078,30400.0],["1997-09-08",12.853,13.2182,12.853,13.1451,149000.0],["1997-09-09",13.1451,13.1451,13.0356,13.1269,76800.0],["1997-09-10",12.9991,12.9991,12.6887,12.7617,119600.0],["1997-09-11",12.685,12.8677,12.685,12.8677,53800.0],["1997-09-12",12.7946,12.8312,12.7215,12.7946,131800.0],["1997-09-15",12.7581,12.8677,12.7032,12.8677,134000.0],["1997-09-16",12.8677,12.9043,12.8312,12.8677,111200.0],["1997-09-17",12.8677,12.9408,12.7215,12.7215,230600.0],["1997-09-18",12.7032,12.7215,12.4291,12.5387,171800.0],["1997-09-19",12.2828,12.4291,11.9904,12.2828,185000.0],["1997-09-22",12.356,12.4108,12.1366,12.2828,127400.0],["1997-09-23",12.2828,12.2828,11.9904,12.0818,127600.0],["1997-09-24",12.1001,12.2097,11.9904,12.1549,186400.0],["1997-09-25",12.1366,12.356,12.1001,12.3194,332600.0],["1997-09-26",12.4291,12.7946,12.4291,12.6301,269600.0],["1997-09-29",12.6301,12.8677,12.5387,12.7946,130400.0],["1997-09-30",12.8677,12.9408,12.7946,12.8677,140000.0],["1997-10-01",12.9226,13.343,12.9226,13.343,241800.0],["1997-10-02",13.343,13.8547,13.2699,13.8547,94000.0],["1997-10-03",13.8548,13.8548,13.5989,13.672,101200.0],["1997-10-06",13.5623,14.3665,13.5623,14.1472,122200.0],["1997-10-07",14.2203,14.2203,14.0375,14.1106,171400.0],["1997-10-08",14.0375,14.1106,13.9644,13.9644,74200.0],["1997-10-09",14.0375,14.0375,13.9827,14.0193,19200.0],["1997-10-10",14.0193,14.1472,13.9644,14.1106,123600.0],["1997-10-13",14.0924,14.2751,14.0924,14.1655,58200.0],["1997-10-14",14.1106,14.1106,13.7816,13.8913,81200.0],["1997-10-15",13.8182,13.8182,13.3795,13.672,171600.0],["1997-10-16",13.672,13.7268,13.4161,13.4161,97400.0],["1997-10-17",13.3064,13.4161,12.7215,12.9409,159000.0],["1997-10-20",12.9408,13.3064,12.9408,13.2699,128200.0],["1997-10-21",13.2881,13.4892,13.1602,13.4526,205000.0],["1997-10-22",13.5623,13.5623,13.2516,13.5623,185000.0],["1997-10-23",13.4161,13.5623,13.343,13.3795,116800.0],["1997-10-24",13.4526,13.5989,13.2333,13.2516,68200.0],["1997-10-27",13.1967,13.2699,12.9774,13.0505,86800.0],["1997-10-28",12.7215,12.8677,12.4291,12.6118,231000.0],["1997-10-29",12.685,12.9043,12.685,12.9043,217800.0],["1997-10-30",12.9774,12.9774,12.6849,12.7398,46200.0],["1997-10-31",12.7215,13.0871,12.6301,13.0871,84800.0],["1997-11-03",13.0871,13.7085,13.0871,13.5806,109400.0],["1997-11-04",13.5806,13.5989,13.3795,13.5989,116800.0],["1997-11-05",13.5623,13.672,13.3247,13.3247,119800.0],["1997-11-06",13.343,13.343,13.2699,13.2699,59600.0],["1997-11-07",13.1968,13.1968,12.9043,12.9043,81800.0],["1997-11-10",12.9043,12.9043,12.7215,12.8129,54200.0],["1997-11-11",12.7398,12.8312,12.685,12.8312,30600.0],["1997-11-12",12.7946,12.8129,12.5936,12.5936,29800.0],["1997-11-13",12.5753,12.6484,12.5205,12.5753,74800.0],["1997-11-14",12.5753,12.6118,12.5022,12.557,37000.0],["1997-11-17",12.6118,12.8677,12.6118,12.8495,70000.0],["1997-11-18",12.7215,12.7215,12.5753,12.5753,126000.0],["1997-11-19",12.5022,12.5022,12.4108,12.4291,79200.0],["1997-11-20",12.3925,12.4291,12.2097,12.2097,144400.0],["1997-11-21",12.2097,12.2097,12.0269,12.0635,156200.0],["1997-11-24",11.9904,11.9904,11.6979,11.7162,64800.0],["1997-11-25",11.6248,11.7162,11.1679,11.4055,150000.0],["1997-11-26",11.4055,11.5517,11.3324,11.3324,50600.0],["1997-11-28",11.3324,11.4421,11.2958,11.3689,115800.0],["1997-12-01",11.2958,11.2958,10.9851,11.0217,148800.0],["1997-12-02",10.9485,10.9668,10.2357,10.9303,366400.0],["1997-12-03",10.9303,11.0399,10.9303,10.9668,167800.0],["1997-12-04",10.9668,10.9668,10.7475,10.8023,393800.0],["1997-12-05",10.8023,10.9303,10.7475,10.8937,298200.0],["1997-12-08",10.8937,10.8937,10.784,10.8023,359200.0],["1997-12-09",10.7475,10.8206,10.6744,10.8206,318200.0],["1997-12-10",10.7475,10.7475,10.5282,10.6378,318800.0],["1997-12-11",10.6159,10.6159,10.4694,10.6159,193800.0],["1997-12-12",10.5426,10.6159,10.4511,10.5243,151200.0],["1997-12-15",10.5426,10.5426,10.4328,10.4694,169600.0],["1997-12-16",10.4328,10.6891,10.4328,10.6891,252000.0],["1997-12-17",10.7257,10.8904,10.6891,10.8904,159600.0],["1997-12-18",10.9087,10.9087,10.4694,10.6159,230400.0],["1997-12-19",10.5426,10.5792,10.3596,10.5792,144200.0],["1997-12-22",10.6525,10.7257,10.506,10.6342,204000.0],["1997-12-23",10.6342,10.6891,10.5975,10.6342,101800.0],["1997-12-24",10.7623,10.8721,10.6525,10.7806,118800.0],["1997-12-26",10.7989,10.8721,10.7623,10.7989,55800.0],["1997-12-29",10.8355,10.9453,10.7806,10.9087,96600.0],["1997-12-30",10.927,11.1283,10.927,11.1283,54600.0],["1997-12-31",11.2748,11.3846,11.1924,11.2748,61600.0],["1998-01-02",11.2748,11.2748,11.2016,11.2382,51600.0],["1998-01-05",11.1283,11.1466,10.7989,10.8172,70600.0],["1998-01-06",10.7623,11.11,10.6159,11.11,245200.0],["1998-01-07",11.1649,11.1833,10.3413,10.3596,152600.0],["1998-01-08",10.2864,10.2864,9.9569,9.9569,321200.0],["1998-01-09",9.9569,9.9935,9.7739,9.7739,76800.0],["1998-01-12",9.7007,9.7739,9.6275,9.6641,246000.0],["1998-01-13",9.6824,9.8654,9.6641,9.8471,518000.0],["1998-01-14",9.8288,10.0301,9.7739,10.0118,228800.0],["1998-01-15",9.9569,10.0668,9.8105,9.9386,133400.0],["1998-01-16",10.0118,10.3962,10.0118,10.323,180200.0],["1998-01-20",10.5426,11.11,10.506,11.11,278000.0],["1998-01-21",11.0551,11.0551,10.7074,10.7623,161000.0],["1998-01-22",10.7623,10.7623,10.3962,10.4328,345000.0],["1998-01-23",10.4237,10.4328,10.4145,10.4328,27800.0],["1998-01-26",10.4328,10.4877,10.4145,10.442,283600.0],["1998-01-27",10.506,10.506,10.1766,10.1949,187800.0],["1998-01-28",10.1766,10.323,10.1583,10.2681,140800.0],["1998-01-29",10.1949,10.6159,10.1949,10.506,96600.0],["1998-01-30",10.4328,10.4511,10.2132,10.2132,94200.0],["1998-02-02",10.2498,10.2498,10.1034,10.1217,178400.0],["1998-02-03",10.1217,10.1949,10.1034,10.1583,156200.0],["1998-02-04",10.0851,10.1766,10.0485,10.0668,172400.0],["1998-02-05",9.9569,10.2132,9.9569,9.9569,649000.0],["1998-02-06",9.9569,10.14,9.9203,10.0851,175600.0],["1998-02-09",10.0851,10.2315,9.9935,10.2132,131800.0],["1998-02-10",10.2132,10.4694,10.2132,10.4694,187000.0],["1998-02-11",10.3962,10.5426,10.1766,10.1766,165000.0],["1998-02-12",10.1034,10.1766,9.8837,10.1583,118200.0],["1998-02-13",10.2132,10.2864,10.1034,10.1766,111000.0],["1998-02-17",10.1034,10.1766,9.7739,9.8471,232200.0],["1998-02-18",9.8837,9.9203,9.8105,9.8837,234400.0],["1998-02-19",9.9386,9.9569,9.8837,9.9569,159600.0],["1998-02-20",9.9203,9.9569,9.8837,9.9569,174600.0],["1998-02-23",9.9569,9.9569,9.8471,9.8654,121000.0],["1998-02-24",9.8471,9.9203,9.8288,9.8471,89400.0],["1998-02-25",9.8105,9.8471,9.7739,9.8288,102400.0],["1998-02-26",9.7739,10.1583,9.7373,10.1583,225600.0],["1998-02-27",10.1766,10.1766,9.9569,9.9752,59200.0],["1998-03-02",10.0302,10.1766,9.9935,10.1766,152800.0],["1998-03-03",10.1217,10.3779,10.1217,10.3779,176000.0],["1998-03-04",10.3962,10.4511,10.2315,10.323,63400.0],["1998-03-05",10.2498,10.323,10.0668,10.1034,49800.0],["1998-03-06",10.0301,10.1034,9.9935,10.0118,71000.0],["1998-03-09",9.9569,10.1583,9.8837,10.1583,302000.0],["1998-03-10",10.2315,10.6159,10.2132,10.6159,232800.0],["1998-03-11",10.5426,10.7257,10.4694,10.6891,137600.0],["1998-03-12",10.7404,10.997,10.7037,10.777,190200.0],["1998-03-13",10.8504,10.887,10.7221,10.832,34800.0],["1998-03-16",10.8137,10.8137,10.5938,10.6121,16600.0],["1998-03-17",10.6121,10.6121,10.1722,10.3005,119400.0],["1998-03-18",10.2272,10.5204,10.2272,10.4655,59000.0],["1998-03-19",10.4655,10.4655,10.3555,10.3738,328400.0],["1998-03-20",10.3738,10.8137,10.3738,10.6671,101600.0],["1998-03-23",11.2169,11.5835,11.2169,11.5835,295000.0],["1998-03-24",11.5102,11.8767,11.4735,11.8034,314200.0],["1998-03-25",11.8034,12.0234,11.7668,11.8584,222400.0],["1998-03-26",11.8034,12.06,11.8034,11.9867,114600.0],["1998-03-27",12.005,12.06,11.4002,11.4369,441400.0],["1998-03-30",11.1436,11.7301,11.1436,11.4735,227600.0],["1998-03-31",11.4002,11.4185,11.2902,11.4002,153000.0],["1998-04-01",11.4002,11.4552,11.3269,11.3452,236800.0],["1998-04-02",11.3086,11.3269,11.1986,11.2169,61600.0],["1998-04-03",11.2169,11.2169,11.0703,11.1986,171800.0],["1998-04-06",11.2169,11.2169,10.887,10.887,89200.0],["1998-04-07",10.9603,10.9603,10.5938,10.8137,149000.0],["1998-04-08",10.7954,11.1253,10.7954,11.052,100200.0],["1998-04-09",10.997,11.052,10.9603,10.997,210000.0],["1998-04-13",10.997,10.997,10.6304,10.7037,438000.0],["1998-04-14",10.6854,10.887,10.6854,10.832,24000.0],["1998-04-15",10.8137,10.9237,10.7037,10.9237,85400.0],["1998-04-16",10.8504,10.997,10.7954,10.887,249000.0],["1998-04-17",10.887,11.107,10.887,10.9603,110600.0],["1998-04-20",10.9603,11.1436,10.9237,11.0703,76400.0],["1998-04-21",11.0703,11.1069,10.9787,11.1069,47000.0],["1998-04-22",11.1803,11.1803,10.997,11.1069,242000.0],["1998-04-23",11.0703,11.0703,10.9603,10.997,63400.0],["1998-04-24",10.997,11.0153,10.9603,11.0153,140400.0],["1998-04-27",10.9603,10.9603,10.5754,10.7037,151800.0],["1998-04-28",10.777,10.8137,10.6304,10.7037,112800.0],["1998-04-29",10.997,11.4735,10.887,11.4552,233200.0],["1998-04-30",11.5102,11.8767,11.5102,11.6935,417400.0],["1998-05-01",11.7118,11.7118,11.4369,11.6935,168800.0],["1998-05-04",11.6568,11.8401,11.6568,11.7851,59600.0],["1998-05-05",11.7484,11.7851,11.7118,11.7851,36200.0],["1998-05-06",11.8401,11.8401,11.5652,11.5835,36200.0],["1998-05-07",11.5102,11.5285,11.2169,11.2536,64000.0],["1998-05-08",11.2902,11.6568,11.2902,11.6568,100200.0],["1998-05-11",11.7301,11.7668,11.4185,11.4185,94600.0],["1998-05-12",11.3635,11.4185,11.2169,11.2353,57000.0],["1998-05-13",11.2353,11.4735,11.1986,11.4735,52800.0],["1998-05-14",11.4735,11.5102,11.4002,11.4918,25000.0],["1998-05-15",11.4369,11.5468,11.4185,11.4185,77000.0],["1998-05-18",11.4185,11.4185,10.887,11.0703,177200.0],["1998-05-19",11.0703,11.2902,11.0703,11.2902,38800.0],["1998-05-20",11.2169,11.2169,10.9237,10.9237,130000.0],["1998-05-21",10.8504,10.9603,10.7404,10.9603,177600.0],["1998-05-22",10.9237,10.9237,10.8504,10.8504,536400.0],["1998-05-26",10.8504,10.8504,10.5204,10.6854,210200.0],["1998-05-27",10.6854,10.6854,10.4838,10.6671,465800.0],["1998-05-28",10.5938,10.6671,10.5754,10.6487,43000.0],["1998-05-29",10.6854,10.7587,10.6304,10.7587,74200.0],["1998-06-01",10.7404,10.7587,10.6854,10.7221,24600.0],["1998-06-02",10.777,10.777,10.5754,10.5938,9400.0],["1998-06-03",10.5938,10.6487,10.5754,10.5938,49200.0],["1998-06-04",10.6671,10.8504,10.6487,10.8504,28600.0],["1998-06-05",10.8137,11.1253,10.8137,11.1253,28400.0],["1998-06-08",11.1253,11.1253,10.7037,10.7037,38000.0],["1998-06-09",10.6304,10.6487,10.3555,10.4655,44200.0],["1998-06-10",10.4471,10.4655,10.2822,10.3555,24400.0],["1998-06-11",10.2968,10.2968,9.7645,10.0949,70000.0],["1998-06-12",10.1316,10.26,9.9847,10.26,31400.0],["1998-06-15",10.205,10.205,9.6911,9.8563,50200.0],["1998-06-16",9.8379,10.1132,9.8379,10.0031,177800.0],["1998-06-17",10.0031,10.0765,9.9664,10.0214,130000.0],["1998-06-18",9.948,9.9847,9.5809,9.9847,128600.0],["1998-06-19",9.9847,10.0031,9.8012,9.9847,70200.0],["1998-06-22",10.0214,10.1316,9.9847,10.0581,65200.0],["1998-06-23",10.0765,10.3885,10.0582,10.3151,182600.0],["1998-06-24",10.3885,10.6822,10.3518,10.6822,43000.0],["1998-06-25",10.6088,10.6822,10.1683,10.3518,61200.0],["1998-06-26",10.3518,10.7189,10.3151,10.7189,218600.0],["1998-06-29",10.829,10.9392,10.7556,10.774,64800.0],["1998-06-30",10.774,10.774,9.7278,10.26,4713400.0],["1998-07-01",10.205,10.7189,10.205,10.6271,950200.0],["1998-07-02",10.6088,10.7556,10.4987,10.7189,2095800.0],["1998-07-06",10.7189,10.7189,10.6271,10.6271,1404000.0],["1998-07-07",10.6088,10.6088,10.517,10.6088,856800.0],["1998-07-08",10.6822,10.6822,10.5537,10.5904,621800.0],["1998-07-09",10.5904,10.5904,10.3885,10.4436,94600.0],["1998-07-10",10.4069,10.4069,10.1316,10.1316,53000.0],["1998-07-13",10.1316,10.1316,9.8379,9.9664,88200.0],["1998-07-14",10.0398,10.2784,10.0398,10.2784,539400.0],["1998-07-15",10.3151,10.3151,10.1683,10.2968,488000.0],["1998-07-16",10.2968,10.2968,10.1316,10.26,121600.0],["1998-07-17",10.2601,10.2601,10.1316,10.205,98400.0],["1998-07-20",10.26,10.3702,10.2417,10.26,658200.0],["1998-07-21",10.2417,10.2417,10.1866,10.2233,702400.0],["1998-07-22",10.205,10.2417,10.0031,10.0765,219400.0],["1998-07-23",9.9847,10.0582,9.8012,9.8379,225200.0],["1998-07-24",9.8012,9.9664,9.7828,9.8379,104600.0],["1998-07-27",9.8563,9.8563,9.5442,9.6911,112800.0],["1998-07-28",9.6176,9.636,9.4892,9.4892,124400.0],["1998-07-29",9.5075,9.5809,9.4708,9.5259,289600.0],["1998-07-30",9.5259,9.6544,9.5259,9.6544,364000.0],["1998-07-31",9.6176,9.636,9.4708,9.4708,128200.0],["1998-08-03",9.3974,9.3974,9.2873,9.324,102400.0],["1998-08-04",9.324,9.4708,9.1404,9.324,194600.0],["1998-08-05",9.2506,9.2506,9.1404,9.1588,135200.0],["1998-08-06",9.1404,9.1404,8.9569,9.1037,31800.0],["1998-08-07",9.1037,9.4892,9.1037,9.4341,537800.0],["1998-08-10",9.3974,9.3974,9.1037,9.1955,110600.0],["1998-08-11",9.1221,9.1771,8.6999,8.7366,137200.0],["1998-08-12",8.7366,8.9936,8.7366,8.7917,102200.0],["1998-08-13",8.7366,8.8835,8.2227,8.2227,320000.0],["1998-08-14",8.2961,8.4797,8.2227,8.2961,246200.0],["1998-08-17",8.2961,8.4797,8.2961,8.443,262200.0],["1998-08-18",8.5164,8.8835,8.5164,8.6999,591000.0],["1998-08-19",8.9569,9.0303,8.8101,8.9936,651600.0],["1998-08-20",8.9936,8.9936,8.9569,8.9753,264600.0],["1998-08-21",8.9752,8.9936,8.7366,8.8101,482200.0],["1998-08-24",8.7917,8.7917,8.6449,8.6449,495000.0],["1998-08-25",8.6999,8.6999,8.6265,8.6265,233800.0],["1998-08-26",8.5531,8.5531,8.2778,8.3328,257600.0],["1998-08-27",8.2594,8.2778,7.8923,7.9474,399400.0],["1998-08-28",7.874,7.874,7.7822,7.8556,75000.0],["1998-08-31",7.7822,7.8373,7.7455,7.7639,393200.0],["1998-09-01",7.8373,7.8923,7.7272,7.8006,158200.0],["1998-09-02",7.8189,7.929,7.8006,7.8189,318000.0],["1998-09-03",7.7822,7.7822,7.6721,7.7088,120400.0],["1998-09-04",7.8189,8.2227,7.8189,8.2227,285400.0],["1998-09-08",8.2961,8.8101,8.2961,8.6999,271000.0],["1998-09-09",8.6999,8.6999,8.4063,8.5347,56600.0],["1998-09-10",8.443,8.8468,8.443,8.7734,415400.0],["1998-09-11",8.8248,9.6338,8.8248,9.5786,246400.0],["1998-09-14",9.5786,9.7073,9.5786,9.597,510000.0],["1998-09-15",9.597,9.597,9.404,9.404,95200.0],["1998-09-16",9.4223,9.5051,9.2845,9.358,57200.0],["1998-09-17",9.3028,9.3028,8.9719,9.0638,95000.0],["1998-09-18",9.3396,9.3396,9.0455,9.2477,73000.0],["1998-09-21",9.1741,9.2661,8.9535,9.1558,93600.0],["1998-09-22",9.2109,9.2293,9.119,9.2293,76200.0],["1998-09-23",9.3028,9.7073,9.3028,9.6889,340000.0],["1998-09-24",9.6705,9.6889,9.5786,9.6705,222800.0],["1998-09-25",9.597,10.0199,9.597,9.836,87000.0],["1998-09-28",9.7992,9.8176,9.6338,9.7257,101800.0],["1998-09-29",9.7992,9.836,9.6154,9.6338,253000.0],["1998-09-30",9.5602,9.6889,9.3212,9.6889,100000.0],["1998-10-01",9.6889,9.6889,9.4499,9.4499,242400.0],["1998-10-02",9.4683,9.5051,9.3212,9.4132,206800.0],["1998-10-05",9.3396,9.3396,9.0454,9.119,187000.0],["1998-10-06",9.119,9.119,8.8984,8.9719,345000.0],["1998-10-07",8.9719,9.1925,8.8616,9.1925,105200.0],["1998-10-08",9.0454,9.119,9.0454,9.119,181000.0],["1998-10-09",9.1925,9.4315,9.119,9.3028,134800.0],["1998-10-12",9.3028,9.6154,9.3028,9.4132,111000.0],["1998-10-13",9.3396,9.3948,9.2661,9.2845,357400.0],["1998-10-14",9.3396,9.3396,9.119,9.2293,322400.0],["1998-10-15",9.1558,9.2293,8.9719,9.2293,59600.0],["1998-10-16",9.1558,9.4867,9.1558,9.4132,265400.0],["1998-10-19",9.3396,9.7073,9.3396,9.6889,179000.0],["1998-10-20",9.6889,9.9279,9.6889,9.7809,83000.0],["1998-10-21",9.6705,9.6705,9.4132,9.5602,638000.0],["1998-10-22",9.5235,9.7441,9.5235,9.6889,1127200.0],["1998-10-23",9.7073,9.8912,9.6338,9.8912,853000.0],["1998-10-26",9.9463,9.9463,9.7073,9.8544,355400.0],["1998-10-27",9.7809,9.8544,9.7073,9.7441,434000.0],["1998-10-28",9.7441,10.0015,9.6705,9.9095,493600.0],["1998-10-29",9.9096,9.9647,9.8544,9.9647,54400.0],["1998-10-30",9.9647,10.075,9.9463,9.9647,158200.0],["1998-11-02",10.0015,10.5163,9.9647,10.4243,130600.0],["1998-11-03",10.3692,10.645,10.3692,10.6082,283400.0],["1998-11-04",10.7001,10.7001,10.5714,10.6633,149600.0],["1998-11-05",10.6633,10.792,10.6633,10.7553,269400.0],["1998-11-06",10.7369,10.7553,10.314,10.314,209600.0],["1998-11-09",10.3324,10.4427,10.2221,10.314,173400.0],["1998-11-10",10.3324,10.3324,10.2589,10.2956,454800.0],["1998-11-11",10.2956,10.2956,9.9647,9.9647,197600.0],["1998-11-12",9.9831,10.0382,9.8728,9.9647,530000.0],["1998-11-13",9.9279,10.1486,9.9279,10.0382,112800.0],["1998-11-16",10.0382,10.075,9.9279,10.0015,57400.0],["1998-11-17",10.0015,10.0015,9.8544,9.8912,194600.0],["1998-11-18",9.9095,9.9279,9.8728,9.9095,279200.0],["1998-11-19",9.9279,9.9279,9.8544,9.8728,273200.0],["1998-11-20",9.8544,9.8728,9.7809,9.8544,286200.0],["1998-11-23",9.8544,9.9647,9.8544,9.8544,433400.0],["1998-11-24",9.8728,9.8728,9.8176,9.8544,279200.0],["1998-11-25",9.7992,9.836,9.7625,9.7809,89000.0],["1998-11-27",9.7441,9.7992,9.7441,9.7992,68400.0],["1998-11-30",9.7809,9.8176,9.6705,9.6889,254200.0],["1998-12-01",9.6154,9.6154,9.0455,9.4132,661000.0],["1998-12-02",9.3948,9.3948,8.9719,8.9719,125400.0],["1998-12-03",8.8616,8.88,8.3468,8.3836,410800.0],["1998-12-04",8.402,8.6777,8.31,8.4939,1972000.0],["1998-12-07",8.4939,8.6777,8.4204,8.6226,262600.0],["1998-12-08",8.9351,9.0822,8.8248,8.8432,384800.0],["1998-12-09",8.8432,8.8432,8.5307,8.6226,141600.0],["1998-12-10",8.6226,8.7513,8.5307,8.6777,231800.0],["1998-12-11",8.6188,8.7293,8.582,8.582,57200.0],["1998-12-14",8.5452,8.5636,8.4899,8.5636,273000.0],["1998-12-15",8.5452,8.5452,8.4347,8.4899,187400.0],["1998-12-16",8.4715,8.6925,8.3978,8.5267,140800.0],["1998-12-17",8.582,8.6188,8.5083,8.5452,155600.0],["1998-12-18",8.5636,8.6556,8.3242,8.4347,299800.0],["1998-12-21",8.5452,8.5452,8.361,8.3978,159800.0],["1998-12-22",8.4347,8.4531,8.2873,8.4347,127200.0],["1998-12-23",8.4531,8.4531,8.2689,8.3978,146000.0],["1998-12-24",8.3242,8.4162,8.2689,8.3794,49800.0],["1998-12-28",8.3794,8.3794,8.1768,8.2505,84800.0],["1998-12-29",8.2505,8.5267,8.2505,8.4715,132200.0],["1998-12-30",8.5451,8.5451,8.4347,8.4715,194800.0],["1998-12-31",8.4162,9.0608,8.4162,9.0424,215400.0],["1999-01-04",9.0424,9.3555,8.9135,9.1345,291400.0],["1999-01-05",9.2081,9.2818,9.0976,9.1345,258600.0],["1999-01-06",9.1713,9.2634,9.1345,9.2634,86200.0],["1999-01-07",9.2081,9.2634,9.1345,9.2081,127600.0],["1999-01-08",9.245,9.2634,9.024,9.2634,146800.0],["1999-01-11",9.2634,9.2818,9.0976,9.245,78400.0],["1999-01-12",9.2818,9.2818,9.024,9.024,154600.0],["1999-01-13",9.024,9.1345,8.9319,9.1161,152800.0],["1999-01-14",9.0424,9.0608,8.6925,8.7109,383800.0],["1999-01-15",8.7293,8.8214,8.6925,8.7109,134800.0],["1999-01-19",8.7109,8.7293,8.5083,8.6556,177000.0],["1999-01-20",8.6557,8.8398,8.6557,8.803,124600.0],["1999-01-21",8.803,8.803,8.6188,8.6741,113000.0],["1999-01-22",8.6925,8.803,8.6188,8.6925,98000.0],["1999-01-25",8.6925,8.6925,8.5083,8.5452,154400.0],["1999-01-26",8.582,8.582,8.14,8.5452,88200.0],["1999-01-27",8.5451,8.5451,8.1768,8.2137,376200.0],["1999-01-28",8.1952,8.1952,8.0111,8.0847,330400.0],["1999-01-29",8.0847,8.0847,7.2928,7.7164,539400.0],["1999-02-01",7.7164,7.8085,7.3665,7.3849,316600.0],["1999-02-02",7.3665,7.3665,7.0718,7.3297,649800.0],["1999-02-03",7.2192,7.5138,7.2192,7.4954,685200.0],["1999-02-04",7.4954,7.4954,7.2928,7.3297,373800.0],["1999-02-05",7.3665,7.6059,7.3665,7.5875,359200.0],["1999-02-08",7.6243,7.698,7.5138,7.5323,218000.0],["1999-02-09",7.5323,7.5323,7.2744,7.2928,871400.0],["1999-02-10",7.2928,7.3665,6.8509,6.9245,636400.0],["1999-02-11",6.9982,6.9982,6.7404,6.7588,366000.0],["1999-02-12",6.7219,6.814,6.7035,6.814,534200.0],["1999-02-16",6.7772,6.7772,6.6299,6.7035,281400.0],["1999-02-17",6.6299,6.6299,5.93,6.0774,139000.0],["1999-02-18",6.151,6.3352,6.1142,6.2615,339600.0],["1999-02-19",6.3352,6.372,6.1879,6.2431,333400.0],["1999-02-22",6.3168,6.4457,6.2063,6.4273,135000.0],["1999-02-23",6.4089,6.4457,6.1879,6.3168,170800.0],["1999-02-24",6.3168,6.3904,6.0774,6.1879,676400.0],["1999-02-25",6.2984,6.5746,6.2615,6.5194,297200.0],["1999-02-26",6.8509,7.1455,6.8324,6.9061,723000.0],["1999-03-01",7.0718,7.1823,6.9982,6.9982,203400.0],["1999-03-02",6.9982,7.1823,6.6667,6.7772,185000.0],["1999-03-03",6.8509,6.8509,6.6299,6.7035,235600.0],["1999-03-04",6.7772,7.1087,6.6299,6.9245,625800.0],["1999-03-05",6.9245,7.2192,6.9245,7.1271,264600.0],["1999-03-08",7.1087,7.7348,7.1087,7.5875,629800.0],["1999-03-09",7.5138,7.5875,7.4586,7.5323,178800.0],["1999-03-10",7.6243,7.7717,7.6059,7.6612,321200.0],["1999-03-11",7.7313,8.1188,7.6759,7.8235,353000.0],["1999-03-12",7.9343,7.9712,7.7866,7.8235,351000.0],["1999-03-15",7.842,7.842,7.7497,7.7866,436600.0],["1999-03-16",7.639,7.7128,7.5652,7.5837,80000.0],["1999-03-17",7.5283,7.7866,7.5283,7.7866,239800.0],["1999-03-18",7.8235,7.8604,7.6759,7.7313,209800.0],["1999-03-19",7.7128,7.842,7.6944,7.6944,158000.0],["1999-03-22",7.6944,7.7866,7.6944,7.7128,57800.0],["1999-03-23",7.6759,7.6759,7.3622,7.5283,114200.0],["1999-03-24",7.5283,7.7497,7.5283,7.6759,398800.0],["1999-03-25",7.5837,7.7313,7.3069,7.7313,1505400.0],["1999-03-26",7.9712,8.045,7.8604,7.9712,471600.0],["1999-03-29",8.045,8.045,7.7497,7.8235,7014200.0],["1999-03-30",7.8235,8.1926,7.8235,8.0819,1788400.0],["1999-03-31",8.1188,8.2295,8.1003,8.1372,797000.0],["1999-04-01",8.1188,8.1926,7.9712,8.0634,300400.0],["1999-04-05",8.1557,8.2295,7.8974,8.1003,177400.0],["1999-04-06",8.2479,8.3402,8.0081,8.0081,278800.0],["1999-04-07",8.1188,8.1188,7.8051,7.8235,177800.0],["1999-04-08",7.8974,8.1557,7.6575,8.1188,329600.0],["1999-04-09",8.1188,8.2479,8.0819,8.211,188200.0],["1999-04-12",8.1557,8.3402,8.1557,8.2664,549000.0],["1999-04-13",8.3033,8.5247,8.2664,8.414,460600.0],["1999-04-14",8.3771,8.414,8.1741,8.1926,262000.0],["1999-04-15",8.211,8.5801,8.211,8.5616,296400.0],["1999-04-16",8.5247,9.0045,8.5247,8.8384,340800.0],["1999-04-19",8.8568,9.2628,8.8384,9.0414,408000.0],["1999-04-20",9.0414,9.0414,8.7092,8.8199,276200.0],["1999-04-21",8.8568,9.1336,8.8199,8.9676,628200.0],["1999-04-22",8.9307,9.0414,8.8568,8.8753,258200.0],["1999-04-23",8.9122,9.0783,8.8753,8.9676,287800.0],["1999-04-26",8.9307,9.0229,8.9307,9.0229,179800.0],["1999-04-27",9.0045,9.1521,8.9306,9.1152,178400.0],["1999-04-28",9.1521,9.5211,9.1521,9.3919,427000.0],["1999-04-29",9.5765,9.8901,9.5211,9.8532,1081400.0],["1999-04-30",9.927,10.0193,9.7794,9.8163,654600.0],["1999-05-03",9.8163,10.1854,9.8163,10.1669,460000.0],["1999-05-04",10.1669,10.1669,9.8532,10.0747,664600.0],["1999-05-05",10.0747,10.0747,9.7425,9.8901,106200.0],["1999-05-06",9.8901,10.0747,9.8163,10.0378,101800.0],["1999-05-07",10.0378,10.0378,9.7794,10.0378,301800.0],["1999-05-10",9.927,10.0747,9.927,10.0378,198600.0],["1999-05-11",10.0378,10.1485,9.9639,10.0747,220600.0],["1999-05-12",10.0747,10.0747,9.8532,9.8532,126000.0],["1999-05-13",9.9086,9.927,9.6872,9.761,375600.0],["1999-05-14",9.761,9.8532,9.5949,9.6318,176000.0],["1999-05-17",9.4842,9.6687,9.3735,9.6318,400800.0],["1999-05-18",9.6318,9.7979,9.4842,9.558,487600.0],["1999-05-19",9.558,9.6872,9.2997,9.2997,372800.0],["1999-05-20",9.7425,9.964,9.5949,9.964,2361800.0],["1999-05-21",10.536,10.8312,10.3514,10.4806,1190400.0],["1999-05-24",10.536,10.5544,10.1854,10.2223,263000.0],["1999-05-25",10.2223,10.4621,9.9639,10.2223,525800.0],["1999-05-26",10.2776,10.4806,10.1485,10.4252,443800.0],["1999-05-27",10.4252,10.4252,10.0193,10.13,249400.0],["1999-05-28",10.1854,10.2592,10.0931,10.2592,213600.0],["1999-06-01",10.333,10.333,10.0747,10.333,501400.0],["1999-06-02",10.4437,10.4437,10.2223,10.3514,240200.0],["1999-06-03",10.4621,10.4621,10.2592,10.333,244800.0],["1999-06-04",10.3883,10.3883,10.2038,10.3514,326200.0],["1999-06-07",10.4252,10.7574,10.3514,10.7574,535600.0],["1999-06-08",10.7758,10.8496,10.6651,10.8312,869000.0],["1999-06-09",10.8496,10.8496,10.6282,10.6282,515200.0],["1999-06-10",10.702,10.702,10.5544,10.6098,262200.0],["1999-06-11",10.643,10.7539,10.6061,10.643,1329000.0],["1999-06-14",10.5876,11.0126,10.5876,10.8648,1184200.0],["1999-06-15",10.9387,11.0495,10.8648,11.0495,778600.0],["1999-06-16",11.0495,11.068,10.8647,10.9387,509800.0],["1999-06-17",10.9017,10.9387,10.8093,10.9017,362800.0],["1999-06-18",10.9387,11.0126,10.8278,10.9202,838200.0],["1999-06-21",10.9202,10.9202,10.643,10.7169,369200.0],["1999-06-22",10.7539,10.7908,10.5322,10.6245,282200.0],["1999-06-23",10.6245,10.7169,10.6061,10.6615,319000.0],["1999-06-24",10.6615,10.68,10.4952,10.6245,215600.0],["1999-06-25",10.6245,10.6245,10.3843,10.4398,151400.0],["1999-06-28",10.4398,10.4583,10.3843,10.4028,224200.0],["1999-06-29",10.4028,10.6061,10.4028,10.5506,429800.0],["1999-06-30",10.643,10.7539,10.5691,10.5876,972000.0],["1999-07-01",10.7169,11.0126,10.7169,10.9571,355400.0],["1999-07-02",10.9571,10.9756,10.8648,10.9571,351200.0],["1999-07-06",10.9756,11.0865,10.7908,10.9202,327200.0],["1999-07-07",10.9756,10.9756,10.643,10.7724,140600.0],["1999-07-08",10.9017,10.9202,10.7908,10.8832,409000.0],["1999-07-09",10.8278,11.0126,10.7908,11.0126,163400.0],["1999-07-12",11.0865,11.1604,11.0126,11.1419,323000.0],["1999-07-13",11.1419,11.3082,11.068,11.3082,297200.0],["1999-07-14",11.3821,11.3821,11.2897,11.2897,655000.0],["1999-07-15",11.2897,11.4376,11.2897,11.4191,233800.0],["1999-07-16",11.3821,11.3821,11.2897,11.3082,172800.0],["1999-07-19",11.2343,11.2528,11.0126,11.0865,128400.0],["1999-07-20",10.9756,10.9941,10.68,10.7169,356400.0],["1999-07-21",10.7169,10.7169,10.4582,10.68,266200.0],["1999-07-22",10.643,10.643,10.3843,10.5322,163000.0],["1999-07-23",10.5506,10.7354,10.5506,10.68,424600.0],["1999-07-26",10.6061,10.6061,10.1441,10.1441,1317200.0],["1999-07-27",10.1996,10.2365,9.7561,9.83,2836600.0],["1999-07-28",10.0517,10.1811,9.9594,10.1626,4043800.0],["1999-07-29",10.1626,10.9387,10.1257,10.9387,1946200.0],["1999-07-30",10.7908,10.8832,10.6061,10.8832,1200400.0],["1999-08-02",10.8278,10.9017,10.7908,10.8093,455600.0],["1999-08-03",10.9017,10.9017,10.8093,10.8093,586800.0],["1999-08-04",10.8093,11.2158,10.7908,11.1234,1162400.0],["1999-08-05",11.1234,11.3821,11.1234,11.3267,2028200.0],["1999-08-06",11.3452,11.4191,11.2343,11.4006,788200.0],["1999-08-09",11.4006,11.8441,11.3082,11.7701,1203200.0],["1999-08-10",11.8256,12.0473,11.6223,11.6408,1178000.0],["1999-08-11",11.6778,11.8995,11.493,11.8625,429000.0],["1999-08-12",11.9364,12.0843,11.9364,12.0658,1151200.0],["1999-08-13",12.4538,12.5277,12.1212,12.2321,1480600.0],["1999-08-16",12.3799,12.3799,11.8995,11.9549,745200.0],["1999-08-17",12.0288,12.2321,11.6408,12.0843,3888400.0],["1999-08-18",11.9734,11.9734,11.8071,11.8995,701400.0],["1999-08-19",11.7886,12.306,11.7886,12.0843,1791400.0],["1999-08-20",12.1212,12.2321,11.8995,11.918,1528200.0],["1999-08-23",11.918,12.0658,11.7517,11.8256,1264200.0],["1999-08-24",11.8256,11.8256,11.5299,11.7147,901400.0],["1999-08-25",11.6038,11.8995,11.5854,11.5854,1336400.0],["1999-08-26",11.5854,11.5854,11.1604,11.2713,1521400.0],["1999-08-27",11.2713,11.4191,11.1789,11.3821,937800.0],["1999-08-30",11.3082,11.493,11.2343,11.4745,470800.0],["1999-08-31",11.456,11.5669,11.3821,11.4191,290600.0],["1999-09-01",11.4191,11.6408,11.4191,11.493,459200.0],["1999-09-02",11.4191,11.456,11.3082,11.3267,998600.0],["1999-09-03",11.3267,11.456,11.3082,11.3821,423400.0],["1999-09-07",11.3821,11.5854,11.3452,11.5854,539400.0],["1999-09-08",11.5854,11.7701,11.5115,11.7147,652000.0],["1999-09-09",11.8995,12.7864,11.8995,12.7864,1879000.0],["1999-09-10",12.7125,13.2299,12.6386,12.8049,1786400.0],["1999-09-13",12.8382,13.3007,12.6347,13.0602,795200.0],["1999-09-14",12.8752,12.9862,12.6532,12.7457,438200.0],["1999-09-15",12.7087,12.7087,12.2092,12.3757,632400.0],["1999-09-16",12.2832,12.4312,12.0612,12.3387,852200.0],["1999-09-17",12.3572,12.5237,12.2647,12.4312,910400.0],["1999-09-20",12.3572,12.5792,12.2832,12.3757,1520600.0],["1999-09-21",12.2832,12.3942,11.9872,11.9872,990200.0],["1999-09-22",12.1537,12.5052,11.9872,11.9872,13763000.0],["1999-09-23",12.0612,12.1352,11.9872,12.0612,2633600.0],["1999-09-24",12.0057,12.2647,11.9872,12.2092,3039800.0],["1999-09-27",12.0982,12.1722,11.9872,12.0797,1009600.0],["1999-09-28",11.9872,12.0242,11.6173,11.8947,2311600.0],["1999-09-29",11.9872,12.2462,11.9502,12.1722,1418600.0],["1999-09-30",12.2277,12.2832,12.0057,12.2647,912400.0],["1999-10-01",12.2462,12.3572,12.1352,12.3202,629200.0],["1999-10-04",12.3942,12.4312,12.2092,12.4127,1525800.0],["1999-10-05",12.3387,12.3387,11.6913,11.8392,1479200.0],["1999-10-06",11.8392,11.9502,11.5803,11.9317,1323400.0],["1999-10-07",11.8207,11.8762,11.7283,11.8392,744200.0],["1999-10-08",11.7653,11.7653,11.3213,11.5063,1328200.0],["1999-10-11",11.5063,12.0982,11.5063,12.0057,721000.0],["1999-10-12",12.1352,12.1722,11.8392,11.8577,497800.0],["1999-10-13",11.9872,12.0612,11.7467,11.7837,912000.0],["1999-10-14",11.8023,11.8392,11.7283,11.8392,466400.0],["1999-10-15",11.6543,11.9687,11.4693,11.8208,835000.0],["1999-10-18",11.8207,11.8207,11.3953,11.4693,722800.0],["1999-10-19",11.4508,11.6543,11.4138,11.4323,786400.0],["1999-10-20",11.4693,11.6173,11.2103,11.5803,522200.0],["1999-10-21",11.6543,11.8207,11.5433,11.6358,647200.0],["1999-10-22",11.8392,12.1907,11.7283,12.0242,926800.0],["1999-10-25",12.1537,12.4312,12.1537,12.3017,1351400.0],["1999-10-26",12.3757,12.4127,11.9132,11.9872,550600.0],["1999-10-27",11.9317,12.1907,11.7468,11.8022,664600.0],["1999-10-28",11.8023,11.8392,11.5988,11.5988,1019800.0],["1999-10-29",11.4878,11.5433,11.4138,11.5063,894600.0],["1999-11-01",11.5433,11.5803,11.4878,11.5063,786600.0],["1999-11-02",11.5248,11.5803,11.3953,11.5063,1075400.0],["1999-11-03",11.5803,11.7283,11.4323,11.4508,825400.0],["1999-11-04",11.5248,11.5433,11.3953,11.5248,256400.0],["1999-11-05",11.5248,11.5433,11.2473,11.3028,1433600.0],["1999-11-08",11.2843,11.5988,11.1363,11.3768,911800.0],["1999-11-09",11.5063,11.6913,11.4508,11.5618,627000.0],["1999-11-10",11.7098,12.1352,11.6913,11.7837,856400.0],["1999-11-11",11.7838,11.9872,11.7468,11.8208,1412200.0],["1999-11-12",11.9502,11.9502,11.6173,11.7282,482800.0],["1999-11-15",11.8392,11.9132,11.7283,11.8392,495200.0],["1999-11-16",11.7652,11.9502,11.7097,11.8577,1412000.0],["1999-11-17",11.8947,12.3202,11.8947,12.2277,1655600.0],["1999-11-18",12.2647,12.3572,12.0612,12.2647,1487200.0],["1999-11-19",12.2647,12.3572,11.8577,12.0982,786800.0],["1999-11-22",12.0982,12.0982,11.5063,11.6173,831800.0],["1999-11-23",11.3213,11.3583,10.8033,11.1363,2204200.0],["1999-11-24",11.2473,11.2473,10.8958,11.0253,761200.0],["1999-11-26",11.0253,11.0253,10.9513,10.9883,154600.0],["1999-11-29",10.8773,10.9143,10.4333,10.6553,1457400.0],["1999-11-30",10.5628,10.5813,10.3038,10.4333,1092800.0],["1999-12-01",10.3593,10.7478,10.3223,10.7293,902000.0],["1999-12-02",10.7848,10.8403,10.4888,10.7478,798800.0],["1999-12-03",10.6738,10.8033,10.3038,10.3593,736000.0],["1999-12-06",10.3408,10.3408,9.6194,9.7489,2056200.0],["1999-12-07",9.7304,9.7304,8.9904,9.2494,2593600.0],["1999-12-08",9.2494,9.5454,8.7314,9.3604,2025200.0],["1999-12-09",9.3604,9.5084,8.8794,9.1569,1470400.0],["1999-12-10",9.1199,9.3789,8.9534,9.0459,1427000.0],["1999-12-13",8.9681,9.8575,8.9681,9.6537,2132200.0],["1999-12-14",9.561,9.5796,9.3387,9.3757,974200.0],["1999-12-15",9.4128,9.8575,9.4128,9.8575,653600.0],["1999-12-16",10.0243,10.2651,9.8946,10.1169,684200.0],["1999-12-17",10.2281,10.2281,9.7278,9.9316,814200.0],["1999-12-20",9.8575,9.9316,9.4869,9.9316,456000.0],["1999-12-21",10.0798,10.3763,9.8575,10.3763,1005400.0],["1999-12-22",10.3022,10.3763,9.9687,9.9872,778800.0],["1999-12-23",10.0428,10.0798,9.6907,9.8204,633200.0],["1999-12-27",9.7834,9.9131,9.524,9.6351,819200.0],["1999-12-28",9.6907,9.9316,9.6352,9.7834,708000.0],["1999-12-29",9.7093,10.154,9.7093,10.1169,343400.0],["1999-12-30",10.0428,10.2096,9.9131,10.0057,353200.0],["1999-12-31",10.0798,10.1354,9.7463,9.7463,340600.0],["2000-01-03",9.8204,9.9316,9.5055,9.5981,717600.0],["2000-01-04",9.6907,9.6907,9.3016,9.3943,1480200.0],["2000-01-05",9.4499,9.561,9.3387,9.561,854000.0],["2000-01-06",9.4499,10.2281,9.4128,10.0428,521000.0],["2000-01-07",10.0799,10.4504,10.0057,10.0984,545200.0],["2000-01-10",10.1169,10.154,9.7649,9.9687,381800.0],["2000-01-11",9.9687,10.1354,9.8946,10.1169,540400.0],["2000-01-12",10.0798,10.0798,9.9316,9.9687,370800.0],["2000-01-13",10.0243,10.2466,10.0057,10.191,807400.0],["2000-01-14",10.191,10.3022,9.9316,10.2466,714400.0],["2000-01-18",10.2466,11.0804,10.2466,11.0804,964600.0],["2000-01-19",11.0804,11.4139,11.0804,11.3769,1093800.0],["2000-01-20",11.3028,11.7845,11.3028,11.5437,1191400.0],["2000-01-21",11.7104,12.3775,11.7104,12.2478,1187200.0],["2000-01-24",12.3033,12.4701,11.6363,11.9328,2022000.0],["2000-01-25",11.8586,11.8772,11.5992,11.6363,595600.0],["2000-01-26",11.6548,11.9513,11.3398,11.3398,668200.0],["2000-01-27",11.3769,11.7104,10.9507,11.136,737400.0],["2000-01-28",11.1175,11.3028,10.9692,11.136,587200.0],["2000-01-31",11.1175,11.1175,10.4134,10.4134,954000.0],["2000-02-01",10.4134,10.8025,10.4134,10.6913,934400.0],["2000-02-02",10.7654,10.9137,10.5616,10.5616,556000.0],["2000-02-03",10.7469,10.7654,10.5616,10.6543,409800.0],["2000-02-04",10.6543,10.8951,10.5616,10.6728,466400.0],["2000-02-07",10.5987,10.9692,10.5987,10.6728,535600.0],["2000-02-08",10.6728,10.7098,10.4134,10.6728,266600.0],["2000-02-09",10.6728,10.8581,10.4504,10.469,1006800.0],["2000-02-10",10.5245,11.2472,10.5245,11.0063,621400.0],["2000-02-11",11.1175,11.1175,10.6728,10.6728,376800.0],["2000-02-14",10.784,11.1545,10.6728,11.0248,560000.0],["2000-02-15",11.0248,11.3769,11.0063,11.2842,953200.0],["2000-02-16",11.1731,11.5437,11.1545,11.3769,385800.0],["2000-02-17",11.5622,11.5622,11.3398,11.451,639800.0],["2000-02-18",11.3769,11.5251,11.2472,11.3028,905000.0],["2000-02-22",11.3954,11.3954,10.9878,11.3584,669200.0],["2000-02-23",11.2842,11.3028,10.6728,10.9322,377800.0],["2000-02-24",10.8581,11.0063,10.5987,10.8025,737000.0],["2000-02-25",10.9322,10.9322,10.5987,10.6543,896800.0],["2000-02-28",10.4504,10.9322,10.4504,10.8766,455000.0],["2000-02-29",10.8581,11.1175,10.7098,11.0434,801600.0],["2000-03-01",11.1175,11.5622,11.0434,11.5251,630600.0],["2000-03-02",11.7845,12.2292,11.7475,12.1551,1324600.0],["2000-03-03",12.1181,12.1366,11.5992,11.8401,783600.0],["2000-03-06",11.8957,12.081,11.6363,12.0439,310800.0],["2000-03-07",11.9698,13.4151,11.9328,13.4151,1388200.0],["2000-03-08",13.2298,13.378,12.711,13.1186,1530000.0],["2000-03-09",13.0445,13.1557,12.6739,13.1372,574400.0],["2000-03-10",13.1001,13.2854,12.8222,13.063,966800.0],["2000-03-13",12.6883,13.1521,12.6141,13.1335,403000.0],["2000-03-14",13.0593,13.3005,12.9295,13.1706,785000.0],["2000-03-15",13.0964,13.1706,12.6327,12.744,630600.0],["2000-03-16",12.6141,13.1335,12.577,13.0779,549200.0],["2000-03-17",12.7625,13.0222,12.6327,12.8738,441800.0],["2000-03-20",12.7625,12.7625,12.3915,12.5399,258200.0],["2000-03-21",12.4657,12.9851,12.4286,12.8182,397200.0],["2000-03-22",12.7625,12.8738,12.6698,12.744,543000.0],["2000-03-23",12.7811,12.7811,12.4843,12.6512,336200.0],["2000-03-24",12.6141,12.8924,12.3544,12.6141,368000.0],["2000-03-27",12.5585,12.744,12.3173,12.4101,473200.0],["2000-03-28",12.3359,13.0593,12.3173,12.6141,623000.0],["2000-03-29",12.6883,13.3561,12.6883,13.2448,989400.0],["2000-03-30",13.3005,14.0981,13.3005,14.0239,2524400.0],["2000-03-31",14.1723,14.4135,13.8755,14.4135,1070200.0],["2000-04-03",14.3578,14.7845,14.3207,14.5619,824800.0],["2000-04-04",14.5433,14.5433,13.5787,14.0981,1084400.0],["2000-04-05",14.0239,14.1723,13.8663,14.0239,590400.0],["2000-04-06",13.9497,14.3207,13.69,14.3207,843400.0],["2000-04-07",14.432,14.4506,13.9683,14.061,516600.0],["2000-04-10",13.9868,13.9868,13.4674,13.5416,864200.0],["2000-04-11",13.7271,13.8755,13.5231,13.5602,1254600.0],["2000-04-12",13.5602,13.9126,13.5416,13.7271,971600.0],["2000-04-13",13.8384,14.2465,13.8013,14.1723,628000.0],["2000-04-14",14.061,14.1538,13.7271,13.9126,690000.0],["2000-04-17",13.69,13.7271,13.0222,13.1521,903600.0],["2000-04-18",13.115,13.2634,12.9851,13.1892,620800.0],["2000-04-19",13.2077,13.6715,13.1706,13.6344,1632600.0],["2000-04-20",13.5787,13.5787,13.319,13.5045,976800.0],["2000-04-24",13.486,13.486,13.2634,13.3747,483000.0],["2000-04-25",13.4489,13.7457,13.4303,13.7271,756200.0],["2000-04-26",13.7271,13.9497,13.6715,13.9126,611400.0],["2000-04-27",13.9126,14.3393,13.7271,14.1909,578600.0],["2000-04-28",14.1352,14.3207,13.8013,14.2836,862000.0],["2000-05-01",14.1723,14.4877,14.0981,14.2094,1408000.0],["2000-05-02",14.1352,14.2465,13.9868,13.9868,751000.0],["2000-05-03",14.1352,14.1723,13.7642,13.8384,581200.0],["2000-05-04",13.7271,14.7288,13.7271,14.5433,1821000.0],["2000-05-05",14.5062,14.8401,14.3949,14.7474,1309400.0],["2000-05-08",14.8216,15.508,14.5619,15.1184,1103600.0],["2000-05-09",15.1184,15.2668,14.6918,14.8773,588000.0],["2000-05-10",14.6917,14.7659,14.5062,14.5619,570200.0],["2000-05-11",14.8401,15.3225,14.8401,15.2854,1174400.0],["2000-05-12",15.2854,15.8048,15.0999,15.6378,1714400.0],["2000-05-15",15.6564,16.7694,15.6564,16.6952,1903800.0],["2000-05-16",16.6952,16.6952,15.9532,16.5839,1786200.0],["2000-05-17",16.4726,17.196,16.3242,16.9178,884400.0],["2000-05-18",16.9178,17.5114,16.9178,17.363,1007000.0],["2000-05-19",17.363,17.4928,17.1404,17.1775,590200.0],["2000-05-22",17.1404,17.363,17.0291,17.1775,761000.0],["2000-05-23",17.1775,17.3259,17.0291,17.1589,1124200.0],["2000-05-24",17.2146,17.6598,17.0291,17.6598,1297200.0],["2000-05-25",17.363,17.4186,16.9549,17.4186,1301600.0],["2000-05-26",17.0662,17.0662,16.3242,16.5097,4393200.0],["2000-05-30",16.7694,16.9178,16.5468,16.8065,2313400.0],["2000-05-31",16.8807,17.9195,16.7694,17.7525,2285000.0],["2000-06-01",17.7711,17.9566,17.6227,17.8082,1521800.0],["2000-06-02",17.6969,17.734,17.3259,17.4001,1136200.0],["2000-06-05",17.4001,17.5485,16.992,17.0847,839000.0],["2000-06-06",17.0662,17.4001,17.0291,17.2517,1085200.0],["2000-06-07",17.2888,17.5856,17.0476,17.363,1379400.0],["2000-06-08",17.2888,17.6969,17.1033,17.5114,954000.0],["2000-06-09",17.6227,17.6227,17.2888,17.4001,747600.0],["2000-06-12",17.363,17.8267,17.3259,17.567,962000.0],["2000-06-13",17.6004,17.8232,17.5262,17.749,532200.0],["2000-06-14",17.8047,18.1017,17.7675,17.8604,1175400.0],["2000-06-15",17.9161,17.9718,17.5262,17.6747,1360000.0],["2000-06-16",17.7304,17.9161,17.6747,17.8232,729800.0],["2000-06-19",17.7861,17.7861,17.4148,17.6004,1115000.0],["2000-06-20",17.5262,17.5262,17.2291,17.322,1373800.0],["2000-06-21",17.3962,17.5633,16.9692,17.0992,5656400.0],["2000-06-22",17.2291,17.3776,17.1363,17.3034,1407600.0],["2000-06-23",17.4148,17.5262,17.3405,17.4333,1882200.0],["2000-06-26",17.5076,17.5076,16.7093,16.9692,1146600.0],["2000-06-27",16.9506,16.9506,16.4122,16.7278,820200.0],["2000-06-28",16.7464,16.7464,16.2637,16.3751,1445400.0],["2000-06-29",16.3565,16.4865,16.2823,16.4679,1664200.0],["2000-06-30",16.4865,16.6907,16.1337,16.635,2057200.0],["2000-07-03",16.5608,16.5608,16.3937,16.5236,338800.0],["2000-07-05",16.338,16.338,14.2957,14.3143,2613600.0],["2000-07-06",14.5556,15.0012,14.4814,14.7784,3669400.0],["2000-07-07",14.5928,14.8898,14.4442,14.7413,806400.0],["2000-07-10",14.667,14.797,14.2586,14.2957,1059600.0],["2000-07-11",14.2957,15.7253,14.2586,15.5396,1590200.0],["2000-07-12",15.5396,15.7439,15.1869,15.3725,907000.0],["2000-07-13",15.4097,15.4097,14.2957,14.5928,1750200.0],["2000-07-14",14.6856,14.6856,14.4071,14.6485,442600.0],["2000-07-17",14.8156,14.8527,14.3886,14.3886,416200.0],["2000-07-18",14.3328,14.667,14.1101,14.1472,1188400.0],["2000-07-19",14.3329,14.5371,13.7016,13.7387,1416200.0],["2000-07-20",13.813,14.2586,13.813,13.9801,1009600.0],["2000-07-21",13.8501,13.8873,13.3303,13.6274,1528400.0],["2000-07-24",13.3674,13.5159,12.9218,13.0704,2908400.0],["2000-07-25",13.2189,13.2189,12.6434,12.7733,2362800.0],["2000-07-26",12.8476,13.1446,12.7733,13.1261,1136000.0],["2000-07-27",13.3674,13.5716,13.3303,13.386,1754200.0],["2000-07-28",13.5159,13.5716,13.3303,13.4788,841200.0],["2000-07-31",13.5902,13.8316,13.516,13.5902,998800.0],["2000-08-01",13.683,13.683,13.4046,13.6645,1080400.0],["2000-08-02",13.7944,14.7042,13.7944,14.6113,1539400.0],["2000-08-03",14.8898,15.1126,14.2957,14.305,1636600.0],["2000-08-04",14.2957,14.6856,14.2957,14.6299,625600.0],["2000-08-07",14.7784,15.3725,14.7599,15.2658,678000.0],["2000-08-08",15.4282,15.5211,15.1126,15.2054,736200.0],["2000-08-09",15.3725,15.6696,15.3725,15.5025,1388200.0],["2000-08-10",15.4839,15.5768,15.4097,15.4282,1376200.0],["2000-08-11",15.5025,15.7067,15.5025,15.6696,1000000.0],["2000-08-14",15.6696,16.4122,15.6696,16.338,1064400.0],["2000-08-15",16.338,16.5051,16.0966,16.0966,1160000.0],["2000-08-16",16.0966,16.5979,16.078,16.4122,919200.0],["2000-08-17",16.4865,17.1549,16.4865,16.9135,1707400.0],["2000-08-18",17.3777,17.5076,16.5422,16.8392,898800.0],["2000-08-21",16.765,17.0806,16.5608,16.7093,869400.0],["2000-08-22",16.5608,17.0063,16.5608,16.7278,681000.0],["2000-08-23",16.9321,18.6401,16.7836,18.4127,1923400.0],["2000-08-24",18.1203,18.1203,17.3034,17.6376,3655400.0],["2000-08-25",17.6747,17.8975,17.5633,17.7304,2165600.0],["2000-08-28",17.8789,18.1017,17.5262,17.9161,1201400.0],["2000-08-29",18.1017,18.4173,17.9346,18.046,31008800.0],["2000-08-30",17.9346,18.1203,17.749,18.1017,3368000.0],["2000-08-31",17.8604,17.9532,17.3034,17.4009,1835600.0],["2000-09-01",17.6747,18.046,17.6747,17.7861,1722000.0],["2000-09-05",17.7861,17.8047,17.4705,17.7118,969200.0],["2000-09-06",17.749,18.0275,17.7118,18.0275,2468400.0],["2000-09-07",18.046,18.046,17.6561,17.8418,1545000.0],["2000-09-08",17.8232,17.8232,17.322,17.3962,1164400.0],["2000-09-11",17.322,17.9346,17.1549,17.8418,1606200.0],["2000-09-12",17.6004,17.9718,17.489,17.6004,1350400.0],["2000-09-13",17.5967,17.6153,16.9464,17.2994,1738600.0],["2000-09-14",17.2251,17.2994,17.095,17.2808,947600.0],["2000-09-15",17.4481,18.5072,17.4295,18.4329,3739800.0],["2000-09-18",18.5444,18.6001,17.9869,18.1402,1661200.0],["2000-09-19",18.2657,18.2657,17.5038,17.5224,1731000.0],["2000-09-20",17.6525,17.9684,17.5224,17.6896,1663200.0],["2000-09-21",17.6896,17.6896,16.9092,17.095,2652800.0],["2000-09-22",17.0579,17.1694,16.6677,16.7791,1209200.0],["2000-09-25",16.5004,17.1902,16.3042,17.1693,2437200.0],["2000-09-26",17.6896,17.6896,17.3626,17.541,1881600.0],["2000-09-27",17.541,17.868,17.541,17.868,1839600.0],["2000-09-28",17.8977,18.0018,17.6748,17.8086,1056200.0],["2000-09-29",17.9869,18.0761,17.8383,17.8829,1702000.0],["2000-10-02",17.8859,18.1356,17.8859,18.0464,1363400.0],["2000-10-03",18.0315,18.1356,17.9067,18.0969,1130200.0],["2000-10-04",17.868,17.871,17.541,17.541,1272400.0],["2000-10-05",17.4369,17.4637,16.771,16.7977,1943000.0],["2000-10-06",16.7977,17.3626,16.6074,16.7947,1498400.0],["2000-10-09",16.9464,17.1842,16.9464,17.1693,1011800.0],["2000-10-10",17.4191,18.1683,17.3923,17.9721,1860200.0],["2000-10-11",18.2842,19.0275,18.2842,18.7005,2204000.0],["2000-10-12",18.8016,19.2475,18.7837,19.0275,2784400.0],["2000-10-13",19.0275,19.0275,18.2545,18.4537,1801400.0],["2000-10-16",18.2099,18.3288,17.9126,17.9869,1100400.0],["2000-10-17",17.9869,18.4775,17.9869,18.1623,1482200.0],["2000-10-18",18.2842,18.3764,18.1356,18.1356,1295000.0],["2000-10-19",17.9869,18.198,17.6005,17.6748,1094800.0],["2000-10-20",17.541,17.9126,17.4815,17.868,1286000.0],["2000-10-23",17.8383,17.8561,17.425,17.5023,725000.0],["2000-10-24",17.5083,17.5083,16.6193,16.9464,1851000.0],["2000-10-25",17.095,17.1307,15.5966,15.6234,2285400.0],["2000-10-26",15.1625,16.0545,15.1625,15.8315,1736200.0],["2000-10-27",15.9058,15.9058,14.6987,14.9842,2225600.0],["2000-10-30",14.5679,14.9544,14.4193,14.7463,2013000.0],["2000-10-31",14.7909,15.0139,14.7909,14.9842,2155600.0],["2000-11-01",15.3112,15.9028,15.3112,15.7869,1854200.0],["2000-11-02",15.6085,15.6382,14.9842,15.1625,1129000.0],["2000-11-03",15.0139,15.222,15.0139,15.1923,1456800.0],["2000-11-06",15.0139,15.0436,14.5679,15.0139,1305600.0],["2000-11-07",14.9842,15.4569,14.9247,15.3855,3190000.0],["2000-11-08",15.9058,15.9058,15.3558,15.6085,2201400.0],["2000-11-09",15.6085,15.668,15.3439,15.5342,1935000.0],["2000-11-10",15.5342,15.6085,15.1477,15.3707,1745600.0],["2000-11-13",15.3707,15.6234,14.9396,15.2815,1559800.0],["2000-11-14",15.0882,15.6085,15.0436,15.5342,1517600.0],["2000-11-15",15.7928,16.3191,15.7869,16.1734,2677000.0],["2000-11-16",15.998,16.2328,15.9058,16.0693,1419800.0],["2000-11-17",16.1436,16.1436,15.3944,15.6055,1321600.0],["2000-11-20",15.7542,15.9207,15.1685,15.5015,1233200.0],["2000-11-21",15.5639,15.9415,15.4599,15.9385,1782800.0],["2000-11-22",16.0545,16.2774,15.8969,16.2774,1453800.0],["2000-11-24",16.1645,16.215,15.9355,16.1288,403200.0],["2000-11-27",16.0545,16.1763,15.8642,16.0545,1071200.0],["2000-11-28",16.2299,16.2299,15.882,16.0307,1124800.0],["2000-11-29",15.9058,15.9355,15.0734,15.3707,1498800.0],["2000-11-30",15.3112,15.4896,14.2706,14.6423,2501200.0],["2000-12-01",14.6423,15.1625,14.6423,14.9396,1942400.0],["2000-12-04",15.4598,15.8315,15.338,15.558,1496400.0],["2000-12-05",15.9028,16.1734,15.1388,15.2963,1451400.0],["2000-12-06",15.6828,15.7126,15.3082,15.4361,2110600.0],["2000-12-07",15.2815,15.668,15.2815,15.3915,1371800.0],["2000-12-08",15.3885,15.3885,15.0139,15.0139,1209400.0],["2000-12-11",15.4152,15.9207,15.3855,15.8315,1580400.0],["2000-12-12",15.9058,16.2626,15.9058,16.2566,1638400.0],["2000-12-13",16.3637,16.7655,16.1287,16.1287,1891400.0],["2000-12-14",16.3667,16.4828,15.5335,15.6526,1860000.0],["2000-12-15",15.6377,16.1733,15.5454,16.0483,1657800.0],["2000-12-18",16.2179,17.2119,16.1584,16.6048,2208400.0],["2000-12-19",16.8131,17.3309,16.7833,16.8994,1857600.0],["2000-12-20",16.8875,16.9619,16.5453,16.6613,1218800.0],["2000-12-21",16.7536,16.7536,16.4203,16.6822,2605000.0],["2000-12-22",16.6613,16.9619,16.6256,16.9053,1374200.0],["2000-12-26",17.0363,18.5747,17.0363,18.1165,2040800.0],["2000-12-27",18.4498,18.5093,18.0451,18.2593,1697800.0],["2000-12-28",18.2117,18.5093,18.1522,18.2772,1390000.0],["2000-12-29",18.3307,18.3754,17.7058,18.1433,1352600.0],["2001-01-02",17.8546,18.3605,17.3785,17.557,1945600.0],["2001-01-03",17.7802,17.8249,16.706,16.7417,1723600.0],["2001-01-04",16.6792,16.6822,15.6377,16.0126,2474000.0],["2001-01-05",16.0692,17.3339,16.0245,17.2297,2351600.0],["2001-01-08",17.2892,17.7534,16.9262,17.4618,1858400.0],["2001-01-09",17.557,17.81,16.7238,16.9321,2472600.0],["2001-01-10",17.1107,17.4707,17.066,17.313,1573200.0],["2001-01-11",17.313,17.6909,17.2892,17.5719,1344000.0],["2001-01-12",17.691,17.691,16.8577,17.0035,1916800.0],["2001-01-16",17.6314,17.6909,17.2148,17.688,2074800.0],["2001-01-17",17.5273,17.5273,17.1077,17.2267,2410400.0],["2001-01-18",17.2267,17.2267,16.0394,16.3727,3456800.0],["2001-01-19",16.3102,16.7506,15.9531,16.3221,1917400.0],["2001-01-22",16.3667,16.7685,16.3667,16.5988,1600600.0],["2001-01-23",16.5899,17.1702,16.4887,16.9053,1023400.0],["2001-01-24",16.9083,17.438,16.9083,17.1791,1172400.0],["2001-01-25",17.2892,17.7058,17.2595,17.6195,1181800.0],["2001-01-26",17.7058,17.8546,17.2208,17.3904,1907200.0],["2001-01-29",17.3338,17.3338,16.8071,16.8101,1145200.0],["2001-01-30",16.8101,16.8131,16.4411,16.6137,2316400.0],["2001-01-31",16.6137,16.947,16.2804,16.3072,2622800.0],["2001-02-01",16.4114,16.4709,15.5633,16.0037,2884200.0],["2001-02-02",15.9204,16.6345,15.8906,16.578,3521200.0],["2001-02-05",16.5006,17.2565,16.5006,17.2565,2230400.0],["2001-02-06",17.2565,17.3041,16.9678,17.2892,1640600.0],["2001-02-07",17.4053,17.6285,17.0541,17.5541,1707000.0],["2001-02-08",17.7356,17.7356,17.4499,17.4559,1414600.0],["2001-02-09",17.4559,17.807,17.438,17.7683,1313400.0],["2001-02-12",17.7802,17.7802,17.4082,17.5719,924200.0],["2001-02-13",17.3338,17.7058,17.3338,17.557,1462000.0],["2001-02-14",17.7326,17.8308,17.2297,17.2624,1691400.0],["2001-02-15",17.4083,17.438,16.8577,17.1761,1195600.0],["2001-02-16",17.4082,17.5868,16.9768,17.1374,1526000.0],["2001-02-20",17.2595,17.4975,17.2148,17.435,1343600.0],["2001-02-21",17.7058,17.7802,17.0214,17.0214,2270800.0],["2001-02-22",17.4826,17.4826,16.8161,17.2059,1309400.0],["2001-02-23",17.2059,17.3041,16.7328,16.7566,988400.0],["2001-02-26",16.5899,17.2535,16.5899,17.1702,1925400.0],["2001-02-27",17.1702,17.4826,17.1404,17.4321,2551000.0],["2001-02-28",17.6314,17.6314,16.8994,16.9619,2018600.0],["2001-03-01",17.2595,17.5124,16.9797,17.4797,3221800.0],["2001-03-02",17.6314,17.8487,17.438,17.557,2177600.0],["2001-03-05",17.7058,18.1076,17.6463,17.9975,1746600.0],["2001-03-06",18.0004,18.2117,17.8992,18.1998,1751400.0],["2001-03-07",18.5986,19.0747,18.5807,18.9199,2913400.0],["2001-03-08",19.0449,19.6103,18.8069,19.4318,3654400.0],["2001-03-09",19.4169,19.8633,19.3425,19.7294,2842200.0],["2001-03-12",19.4913,19.521,18.8217,19.03,3014600.0],["2001-03-13",19.0598,19.1343,18.1664,18.762,2467600.0],["2001-03-14",18.4642,18.768,18.1962,18.4493,1144200.0],["2001-03-15",18.5833,18.5833,18.1366,18.3719,1043400.0],["2001-03-16",18.3719,18.5506,18.3153,18.3689,1851200.0],["2001-03-19",18.6131,18.8841,18.4374,18.8752,2136800.0],["2001-03-20",18.7918,19.5065,18.762,19.0717,1701200.0],["2001-03-21",19.0598,19.0658,18.5863,18.7293,1305600.0],["2001-03-22",18.6429,18.6459,17.3236,17.7495,2069000.0],["2001-03-23",17.7524,18.1664,17.7197,17.8686,1667600.0],["2001-03-26",18.0175,18.2408,17.8388,17.8597,1359400.0],["2001-03-27",17.8656,18.0919,17.273,17.273,2502200.0],["2001-03-28",17.273,17.6899,17.0198,17.4338,1685000.0],["2001-03-29",17.4368,17.4665,16.7488,16.8114,1946000.0],["2001-03-30",16.6773,17.6154,16.6773,17.3325,2703400.0],["2001-04-02",17.3325,17.3355,16.4182,16.6029,1588600.0],["2001-04-03",16.9007,16.9007,15.632,15.635,2806200.0],["2001-04-04",15.7541,16.4391,15.6052,16.4063,2838200.0],["2001-04-05",16.4093,16.8114,16.0966,16.7816,1701000.0],["2001-04-06",16.7816,17.1538,16.4987,17.0347,1378200.0],["2001-04-09",17.1092,17.7495,17.1092,17.7227,1400400.0],["2001-04-10",18.0175,18.2468,17.8031,18.0294,1574400.0],["2001-04-11",18.1366,18.1515,17.4665,17.5708,1151200.0],["2001-04-12",17.7197,18.0324,17.4129,17.5708,1581400.0],["2001-04-16",17.7792,17.9609,17.541,17.9609,1577800.0],["2001-04-17",17.7941,18.0175,17.6154,17.8835,1466800.0],["2001-04-18",17.8686,17.9132,17.273,17.3891,2061200.0],["2001-04-19",17.4368,17.5112,16.4361,16.5284,3714400.0],["2001-04-20",16.7518,17.0943,16.4391,16.451,3085000.0],["2001-04-23",16.6476,17.273,16.6089,17.2521,1946000.0],["2001-04-24",17.4219,17.5648,17.1538,17.2491,1176600.0],["2001-04-25",17.3891,17.7792,17.1955,17.5112,1647400.0],["2001-04-26",17.6899,17.8358,17.6452,17.6601,2287200.0],["2001-04-27",17.6571,17.6571,17.273,17.5797,2120600.0],["2001-04-30",17.5797,17.8626,17.3623,17.5738,2211800.0],["2001-05-01",17.6303,17.6452,17.0049,17.1777,1379600.0],["2001-05-02",16.8263,16.8441,16.2902,16.3349,2755800.0],["2001-05-03",16.3349,16.3378,15.5486,15.8048,4639400.0],["2001-05-04",15.9328,16.6773,15.9328,16.6773,2810000.0],["2001-05-07",16.8262,17.0764,16.6476,16.7488,5861800.0],["2001-05-08",16.8263,17.0049,16.5284,17.0049,2297000.0],["2001-05-09",17.0317,17.1687,16.99,17.1211,2649200.0],["2001-05-10",17.2283,17.2283,16.9156,16.9841,1992400.0],["2001-05-11",16.9841,17.0198,16.7071,16.8828,1189200.0],["2001-05-14",16.9454,17.3891,16.9454,17.3891,1505000.0],["2001-05-15",17.3474,17.9698,17.3474,17.9252,2658600.0],["2001-05-16",17.9579,18.494,17.9281,18.1664,3451200.0],["2001-05-17",18.1664,18.2051,17.809,18.0205,3068200.0],["2001-05-18",18.0324,18.5774,18.0324,18.4672,1211200.0],["2001-05-21",18.5238,18.6578,18.4195,18.5893,1610200.0],["2001-05-22",18.6429,18.6518,18.226,18.3987,3258400.0],["2001-05-23",18.3123,18.3153,18.0622,18.1545,2183800.0],["2001-05-24",18.1515,18.1515,17.7524,17.7882,1866000.0],["2001-05-25",17.7882,17.7882,17.4487,17.4844,1251000.0],["2001-05-29",17.541,17.7197,17.1241,17.2313,1345800.0],["2001-05-30",17.273,17.4517,16.9156,17.0973,2168400.0],["2001-05-31",17.0943,17.4517,17.0824,17.3355,1676400.0],["2001-06-01",17.5708,17.6303,17.2432,17.5231,1067000.0],["2001-06-04",17.7197,17.943,17.6363,17.7465,1148000.0],["2001-06-05",17.672,17.7197,17.4219,17.4665,761600.0],["2001-06-06",17.4219,17.4219,16.8263,16.9722,1268200.0],["2001-06-07",16.7965,16.856,16.4689,16.6446,2125200.0],["2001-06-08",16.9751,16.9751,16.4093,16.6476,1261400.0],["2001-06-11",16.6505,16.8114,16.4689,16.4689,1432600.0],["2001-06-12",16.6773,17.3325,16.588,17.1985,1723000.0],["2001-06-13",17.1985,17.273,16.665,16.6918,1232600.0],["2001-06-14",16.7961,16.7961,16.1404,16.2,1909800.0],["2001-06-15",16.1404,16.5577,16.0957,16.4772,1610600.0],["2001-06-18",16.498,16.498,15.9109,16.1553,1234000.0],["2001-06-19",16.036,16.1255,15.6784,15.8721,982000.0],["2001-06-20",15.8572,16.1702,15.3952,15.4101,1860400.0],["2001-06-21",15.4101,15.5055,14.4563,14.65,4967400.0],["2001-06-22",14.65,15.3803,14.65,15.3535,2986800.0],["2001-06-25",15.1269,15.276,14.9928,15.1806,1730400.0],["2001-06-26",15.3207,15.574,15.1359,15.4578,1598000.0],["2001-06-27",15.3505,15.4995,15.121,15.2819,3396200.0],["2001-06-28",14.963,15.2313,14.8736,15.0912,3121000.0],["2001-06-29",15.1567,15.887,15.1448,15.6486,3107600.0],["2001-07-02",15.7201,15.7201,15.1389,15.1746,2932600.0],["2001-07-03",15.2313,15.2462,15.1001,15.1985,1338400.0],["2001-07-05",15.2015,15.7231,15.2015,15.3922,2234000.0],["2001-07-06",15.4101,15.6068,15.1269,15.5383,1355800.0],["2001-07-09",15.4995,15.5442,14.9928,15.0822,2641200.0],["2001-07-10",15.2014,15.3058,14.9928,15.1418,3052600.0],["2001-07-11",15.1985,15.1985,14.8438,14.9958,4463000.0],["2001-07-12",15.0971,15.2015,14.9332,15.1567,3406600.0],["2001-07-13",15.1567,15.4667,15.1538,15.3505,1807800.0],["2001-07-16",15.3505,15.431,14.7842,14.802,1725800.0],["2001-07-17",14.9183,14.9779,14.3073,14.5487,2961000.0],["2001-07-18",14.3967,14.4116,14.0688,14.2804,3584600.0],["2001-07-19",14.2804,14.5159,14.188,14.343,2078400.0],["2001-07-20",14.4563,14.9869,14.4563,14.9362,2798600.0],["2001-07-23",15.0077,15.4399,15.0077,15.2372,2188600.0],["2001-07-24",15.2611,15.2611,14.6471,14.7633,1558000.0],["2001-07-25",14.814,15.4816,14.4354,15.3803,2313200.0],["2001-07-26",15.2909,15.6486,15.276,15.574,2160400.0],["2001-07-27",15.6038,16.3043,15.2909,16.2417,1691800.0],["2001-07-30",16.2149,16.3609,15.887,15.9496,1834600.0],["2001-07-31",16.2447,16.4682,15.8751,16.1583,1594800.0],["2001-08-01",15.9466,16.4295,15.7946,15.9168,1840800.0],["2001-08-02",15.8572,16.2417,15.8006,16.0033,2641000.0],["2001-08-03",15.8721,15.9168,15.3952,15.4697,2004000.0],["2001-08-06",15.4697,15.5889,15.3237,15.4667,1211000.0],["2001-08-07",15.5532,15.6664,15.2313,15.2879,1228600.0],["2001-08-08",15.3505,15.3654,14.6053,14.6471,1402200.0],["2001-08-09",14.65,14.9004,14.3818,14.8766,1334600.0],["2001-08-10",14.7544,15.1269,14.7246,14.8408,722000.0],["2001-08-13",14.9034,15.1836,14.9034,14.9809,505200.0],["2001-08-14",14.0092,15.1418,13.9347,15.1299,12905800.0],["2001-08-15",15.0375,15.7082,14.9034,15.6963,6218600.0],["2001-08-16",15.6963,15.6963,15.4012,15.589,3590400.0],["2001-08-17",15.4995,15.5562,15.3565,15.4995,1648200.0],["2001-08-20",15.4638,15.4638,14.8974,14.9064,2231200.0],["2001-08-21",14.9541,15.0077,14.8617,14.9034,2084200.0],["2001-08-22",14.9928,15.1866,14.5248,14.6053,3428000.0],["2001-08-23",14.6023,14.6947,14.4265,14.6351,1465400.0],["2001-08-24",14.6351,14.6351,14.4265,14.5904,1299800.0],["2001-08-27",14.5904,14.6769,14.4712,14.6202,931400.0],["2001-08-28",14.6769,14.6769,14.188,14.2476,2623800.0],["2001-08-29",14.3073,14.5159,13.9406,14.0062,3429800.0],["2001-08-30",14.0062,14.1284,13.7976,14.0062,3510000.0],["2001-08-31",14.0092,14.1582,13.7886,13.7916,1748800.0],["2001-09-04",13.4131,13.4131,12.9958,13.0733,8205600.0],["2001-09-05",13.0733,13.0733,12.5487,12.8169,4420200.0],["2001-09-06",12.8169,12.963,12.5427,12.7901,2287400.0],["2001-09-07",12.7156,12.966,12.7126,12.7454,5906200.0],["2001-09-10",12.6374,13.0467,12.6225,12.9601,3329000.0],["2001-09-17",13.0857,13.2352,12.5174,12.8314,3273600.0],["2001-09-18",12.8374,12.8374,11.9641,11.973,2490400.0],["2001-09-19",11.973,12.0239,10.8454,11.306,4846600.0],["2001-09-20",11.2313,11.2881,10.6779,10.9621,5927600.0],["2001-09-21",10.663,11.4257,10.5433,11.1684,2892600.0],["2001-09-24",10.9172,10.989,9.646,9.9002,7431800.0],["2001-09-25",9.9451,10.0199,9.4217,9.7597,9960200.0],["2001-09-26",9.9451,10.1395,9.2721,9.317,6926600.0],["2001-09-27",9.32,9.969,9.1375,9.8973,5865800.0],["2001-09-28",10.0199,10.4685,9.9451,10.2891,3169600.0],["2001-10-01",10.319,10.319,9.7357,9.8853,2807600.0],["2001-10-02",9.8853,10.1545,9.8853,9.9451,2382600.0],["2001-10-03",9.5712,10.0079,9.4067,9.978,3607000.0],["2001-10-04",9.99,10.8424,9.99,10.7288,3156400.0],["2001-10-05",10.8125,11.0368,10.5343,11.0338,2845000.0],["2001-10-08",11.0338,11.2163,10.8275,10.9501,2363800.0],["2001-10-09",11.0667,11.2013,10.7377,11.1475,2775600.0],["2001-10-10",11.2911,11.3958,11.1864,11.2612,2493200.0],["2001-10-11",11.1565,11.2313,10.9621,10.995,4061200.0],["2001-10-12",10.995,11.0907,10.4685,10.8275,3275200.0],["2001-10-15",10.6779,10.7527,10.4087,10.6121,1245200.0],["2001-10-16",10.7676,11.1266,10.7108,11.0638,2218000.0],["2001-10-17",11.1864,11.5154,10.8125,10.8424,2360000.0],["2001-10-18",10.8723,10.8873,10.4895,10.6301,2359600.0],["2001-10-19",10.6301,11.0398,10.3848,10.8574,1717800.0],["2001-10-22",10.8275,11.2013,10.6779,10.977,2097400.0],["2001-10-23",10.9172,11.2462,10.8125,10.9441,2142200.0],["2001-10-24",10.8544,11.2013,10.5882,11.1056,3057200.0],["2001-10-25",11.1565,11.5304,11.0667,11.4406,2437400.0],["2001-10-26",11.4107,11.9491,11.4107,11.9341,2618400.0],["2001-10-29",11.8295,12.3379,11.6679,12.1764,4100000.0],["2001-10-30",11.8893,11.8893,11.3359,11.4735,2002800.0],["2001-10-31",11.4556,11.8354,11.1116,11.4556,2688000.0],["2001-11-01",11.3958,11.635,11.1415,11.5573,2952600.0],["2001-11-02",11.5573,11.5573,11.2193,11.2941,1839600.0],["2001-11-05",11.2941,11.2941,10.8843,10.9292,1324400.0],["2001-11-06",10.7976,11.2133,10.4386,11.1595,2484600.0],["2001-11-07",11.1565,11.3658,10.9202,11.3629,1422600.0],["2001-11-08",11.4556,11.5603,11.2462,11.33,2086000.0],["2001-11-09",11.4705,11.7547,11.4705,11.5872,1529400.0],["2001-11-12",11.306,11.4885,11.0368,11.3688,1339400.0],["2001-11-13",11.3658,11.5752,11.1864,11.5453,2119200.0],["2001-11-14",11.2163,11.2462,10.9172,11.1565,4673400.0],["2001-11-15",10.6181,10.6211,9.8853,9.9212,6897600.0],["2001-11-16",10.0199,10.0917,9.8733,10.0498,3860400.0],["2001-11-19",10.0049,10.3429,9.8225,10.2831,3697600.0],["2001-11-20",10.3519,10.7976,10.3519,10.7078,3661200.0],["2001-11-21",10.7078,10.7108,10.2592,10.5254,1766400.0],["2001-11-23",10.319,10.7976,10.2442,10.7527,740200.0],["2001-11-26",10.5433,10.5433,10.1126,10.2023,2762800.0],["2001-11-27",10.2023,10.5433,10.0229,10.4656,2770200.0],["2001-11-28",10.316,10.4237,9.9571,9.9601,2391600.0],["2001-11-29",10.0797,10.2861,10.0199,10.2861,5627800.0],["2001-11-30",10.2831,10.3639,9.969,10.2861,1647000.0],["2001-12-03",10.2831,10.6809,10.0498,10.4536,3135800.0],["2001-12-04",10.4685,10.4955,10.1694,10.4237,2778200.0],["2001-12-05",10.648,11.0518,10.5732,10.9501,3540600.0],["2001-12-06",10.9022,10.9052,10.307,10.6929,1633200.0],["2001-12-07",10.6181,10.8664,10.4835,10.7018,1552200.0],["2001-12-10",10.5882,10.8424,10.4297,10.6181,1604800.0],["2001-12-11",10.7078,10.7557,10.4087,10.5583,2653200.0],["2001-12-12",10.5583,10.5583,10.1096,10.2293,3096000.0],["2001-12-13",10.0346,10.3341,9.8758,9.8848,2676000.0],["2001-12-14",9.8848,10.2892,9.8638,10.1604,2705800.0],["2001-12-17",10.1574,10.1574,9.8848,9.8848,1670400.0],["2001-12-18",9.9147,10.5588,9.9147,10.5138,2177200.0],["2001-12-19",10.5168,10.7834,10.394,10.7265,3394800.0],["2001-12-20",10.7265,10.9302,10.7265,10.7804,1853200.0],["2001-12-21",10.7834,11.0051,10.0495,10.8463,3080800.0],["2001-12-24",11.0081,11.2507,11.0081,11.068,762600.0],["2001-12-26",11.056,11.4933,11.056,11.4664,1402800.0],["2001-12-27",11.4664,11.7719,11.3166,11.4993,2874800.0],["2001-12-28",11.6071,11.9636,11.5023,11.7419,1275000.0],["2001-12-31",11.682,11.7719,11.5472,11.5772,1169200.0],["2002-01-02",11.4723,11.6071,10.9931,11.4424,2268600.0],["2002-01-03",11.3226,11.5592,11.1998,11.2058,1628600.0],["2002-01-04",11.2327,11.4154,11.1578,11.4154,1302400.0],["2002-01-07",11.5323,11.8318,11.4274,11.718,2123400.0],["2002-01-08",11.6071,11.7569,11.5023,11.5472,1507200.0],["2002-01-09",11.4993,11.67,11.3645,11.67,1995800.0],["2002-01-10",11.6521,11.6521,11.3286,11.3645,1538200.0],["2002-01-11",11.2327,11.2327,11.0141,11.062,2128800.0],["2002-01-14",10.8583,11.044,10.7535,10.9422,2705800.0],["2002-01-15",11.0829,11.3495,11.053,11.2926,2677800.0],["2002-01-16",11.2926,11.2926,10.9691,11.044,1668000.0],["2002-01-17",11.044,11.1249,10.8283,11.0081,1537800.0],["2002-01-18",11.0081,11.1099,10.8283,10.9182,979400.0],["2002-01-22",11.0829,11.0829,10.7115,10.7684,1606800.0],["2002-01-23",10.7684,11.3196,10.7325,11.2926,3542400.0],["2002-01-24",11.2776,11.709,11.2267,11.6521,6456400.0],["2002-01-25",11.6491,11.8677,11.4873,11.5562,1829800.0],["2002-01-28",11.5023,11.5293,11.1758,11.2028,4712200.0],["2002-01-29",11.0081,11.023,10.3041,10.6935,5625600.0],["2002-01-30",10.1843,10.9332,10.1544,10.9332,5442400.0],["2002-01-31",10.9032,11.2327,10.7235,11.1488,2497600.0],["2002-02-01",11.1129,11.3825,10.9482,11.2926,2442000.0],["2002-02-04",11.2926,11.2926,10.7265,10.8733,2503200.0],["2002-02-05",10.8433,11.08,10.4869,10.9781,2149400.0],["2002-02-06",10.9482,11.3076,10.8164,10.9332,2468800.0],["2002-02-07",11.041,11.041,10.7535,10.9362,1418400.0],["2002-02-08",10.9062,11.1399,10.8074,11.0979,1555600.0],["2002-02-11",11.053,11.5293,11.0081,11.4604,1898400.0],["2002-02-12",11.727,11.727,11.3825,11.4214,1908000.0],["2002-02-13",11.4544,11.7689,11.2177,11.7359,1926600.0],["2002-02-14",11.7359,12.2512,11.6521,12.0355,2864600.0],["2002-02-15",12.0355,12.1613,11.8677,12.0714,2378400.0],["2002-02-19",12.1164,12.2122,11.7779,11.9306,1491400.0],["2002-02-20",11.9217,11.9666,11.5083,11.9037,1758800.0],["2002-02-21",12.0115,12.4309,12.0115,12.341,3612000.0],["2002-02-22",12.2811,12.9461,12.2512,12.7005,4414000.0],["2002-02-25",12.7005,13.1588,12.6855,13.1588,3208000.0],["2002-02-26",13.1588,13.4044,12.8802,13.3325,3086000.0],["2002-02-27",13.3325,13.4193,13.1797,13.2935,2729600.0],["2002-02-28",13.2935,13.3295,12.9281,13.0839,2828200.0],["2002-03-01",13.0839,13.3145,12.9551,13.2546,1750000.0],["2002-03-04",13.2546,13.4014,13.2247,13.3295,3482400.0],["2002-03-05",13.3295,13.4733,13.1947,13.3594,1983600.0],["2002-03-06",13.4763,14.2041,13.1498,13.9885,3080200.0],["2002-03-07",14.0783,14.4078,14.0334,14.0514,3200400.0],["2002-03-08",14.0514,14.1233,13.7548,13.7788,2606800.0],["2002-03-11",13.8537,13.9885,13.8537,13.8986,2581800.0],["2002-03-12",13.8387,14.0005,13.7788,13.9286,3200200.0],["2002-03-13",13.9735,14.2254,13.9705,14.0245,2543600.0],["2002-03-14",14.0485,14.0485,13.7936,13.9586,1726400.0],["2002-03-15",13.9436,14.0635,13.8926,14.0635,3246400.0],["2002-03-18",14.1235,14.4683,14.0935,14.4563,2984000.0],["2002-03-19",14.3934,14.4533,14.2134,14.3934,1794400.0],["2002-03-20",14.3484,14.4233,14.1235,14.3034,1976200.0],["2002-03-21",14.3034,14.5223,14.2074,14.5133,2214800.0],["2002-03-22",14.5103,14.5103,14.1685,14.2164,2447800.0],["2002-03-25",14.2134,14.4083,14.1745,14.2914,1450000.0],["2002-03-26",14.2524,14.4533,14.1685,14.2494,1509400.0],["2002-03-27",14.2494,14.7232,14.2494,14.6243,2286800.0],["2002-03-28",14.5493,14.6632,14.3514,14.4743,1208400.0],["2002-04-01",14.7682,14.8282,14.6932,14.7802,1777600.0],["2002-04-02",14.8132,15.173,14.8132,15.149,2425400.0],["2002-04-03",15.0231,15.0231,14.5793,14.6482,2626000.0],["2002-04-04",14.9331,14.9631,14.0035,14.0665,3218200.0],["2002-04-05",14.0935,14.1805,13.8176,14.0335,2249200.0],["2002-04-08",14.2884,14.5163,14.1805,14.3184,1362000.0],["2002-04-09",14.2434,14.2434,13.9046,14.0935,2870200.0],["2002-04-10",14.1235,14.3934,14.1085,14.2434,2853200.0],["2002-04-11",14.2434,14.3754,14.1055,14.2254,1733800.0],["2002-04-12",13.5867,13.9736,13.5088,13.6407,3356000.0],["2002-04-15",13.9406,14.1265,13.8986,14.0935,3281000.0],["2002-04-16",14.1984,14.2344,13.9556,13.9586,3141800.0],["2002-04-17",14.0035,14.2404,13.8656,14.2284,3116000.0],["2002-04-18",14.3934,14.7982,14.3364,14.6932,3004600.0],["2002-04-19",14.6632,14.8881,14.4383,14.8641,1626600.0],["2002-04-22",14.7982,14.8761,14.6242,14.6332,1480200.0],["2002-04-23",14.9631,15.098,14.6902,15.077,2345400.0],["2002-04-24",14.9931,15.0231,14.7232,14.7322,2771600.0],["2002-04-25",14.7682,14.8971,14.6482,14.8731,1731600.0],["2002-04-26",14.7982,14.8431,14.4533,14.5943,2302600.0],["2002-04-29",14.5043,14.6632,14.3484,14.5883,1774400.0],["2002-04-30",14.6932,14.8791,14.5013,14.7862,1543800.0],["2002-05-01",14.6782,15.128,14.6632,15.0081,1431200.0],["2002-05-02",15.203,15.248,14.6392,14.9931,2822000.0],["2002-05-03",14.9781,15.203,14.9601,14.9841,3136200.0],["2002-05-06",14.8432,14.8432,14.5163,14.5223,2055200.0],["2002-05-07",14.3964,14.6902,14.3184,14.5433,1808600.0],["2002-05-08",14.6183,14.9451,14.6183,14.9031,1785800.0],["2002-05-09",14.8431,14.9331,14.6482,14.6902,1382000.0],["2002-05-10",14.6902,14.8132,14.4713,14.4713,2282200.0],["2002-05-13",14.4713,14.8371,14.3634,14.7832,1577000.0],["2002-05-14",14.9181,15.224,14.9181,15.071,1724200.0],["2002-05-15",14.9961,15.0381,14.6482,14.7202,1738600.0],["2002-05-16",14.8132,15.077,14.7892,14.9661,927400.0],["2002-05-17",14.9661,14.9751,14.6243,14.9001,2003800.0],["2002-05-20",14.9001,15.0501,14.7142,14.9541,949000.0],["2002-05-21",14.8731,14.9631,14.6572,14.6602,1212200.0],["2002-05-22",14.6602,14.8881,14.5523,14.8731,1224800.0],["2002-05-23",14.8581,15.137,14.6872,15.113,1082400.0],["2002-05-24",15.0231,15.143,14.9301,15.119,920000.0],["2002-05-28",15.197,15.2,14.9481,15.158,1047000.0],["2002-05-29",15.113,15.116,14.8731,15.0531,1211000.0],["2002-05-30",15.056,15.3679,14.9421,15.188,3266400.0],["2002-05-31",15.188,15.6768,15.188,15.6678,2602800.0],["2002-06-03",15.6678,15.6678,15.143,15.263,2222600.0],["2002-06-04",15.2929,15.4879,15.158,15.4429,1574200.0],["2002-06-05",15.3529,15.3559,14.9931,14.9961,1869000.0],["2002-06-06",15.0531,15.173,14.6962,14.8911,1922000.0],["2002-06-07",14.9931,15.0381,14.7352,14.9331,1804000.0],["2002-06-10",14.9781,15.0231,14.3634,14.3934,1775200.0],["2002-06-11",14.4683,14.4833,14.0335,14.1325,2356800.0],["2002-06-12",14.1655,14.2886,14.0814,14.1385,1999400.0],["2002-06-13",14.1385,14.3186,14.0814,14.2105,2069800.0],["2002-06-14",14.0784,14.2736,13.7963,14.2736,2230400.0],["2002-06-17",14.3336,14.6968,14.3216,14.6548,1609200.0],["2002-06-18",14.6038,14.6938,14.4987,14.5828,943800.0],["2002-06-19",14.5827,14.8739,14.4987,14.6368,1447400.0],["2002-06-20",14.6398,14.8589,14.3366,14.4086,2290600.0],["2002-06-21",14.3486,14.5287,14.0904,14.5287,2401800.0],["2002-06-24",14.4837,14.7388,14.1985,14.6188,2164400.0],["2002-06-25",14.7088,14.9159,14.7088,14.7298,2102400.0],["2002-06-26",14.7058,14.7689,14.4116,14.7388,2051200.0],["2002-06-27",14.7839,14.8589,14.4987,14.7689,2073600.0],["2002-06-28",14.8439,15.039,14.7689,14.7929,1982600.0],["2002-07-01",14.8289,14.919,14.6848,14.7959,1991400.0],["2002-07-02",14.8589,14.9039,14.2736,14.3216,2708400.0],["2002-07-03",14.2886,14.4387,13.8983,14.0634,2222600.0],["2002-07-05",14.0724,14.6638,14.0694,14.6638,1306600.0],["2002-07-08",14.6158,14.6188,14.2946,14.3186,2048200.0],["2002-07-09",14.3186,14.4687,14.1805,14.1835,1775000.0],["2002-07-10",14.1835,14.3036,13.7182,13.8533,2013800.0],["2002-07-11",13.8533,13.8683,13.385,13.5111,2378000.0],["2002-07-12",13.5081,13.6432,13.2469,13.352,1613600.0],["2002-07-15",13.283,13.295,12.6286,12.9107,3819000.0],["2002-07-16",12.8357,12.8927,12.5655,12.6106,3359800.0],["2002-07-17",12.8627,13.0008,12.3764,12.4425,2946600.0],["2002-07-18",12.4725,12.6376,12.4275,12.5205,1819000.0],["2002-07-19",12.4575,12.4575,11.9922,12.0462,1803600.0],["2002-07-22",12.0462,12.1123,11.0917,11.2087,3041600.0],["2002-07-23",11.1517,11.2718,10.6684,10.6684,3162600.0],["2002-07-24",10.4913,11.4909,10.1671,11.4909,6656800.0],["2002-07-25",11.3768,11.602,11.0106,11.5419,3582800.0],["2002-07-26",11.632,11.9922,11.4369,11.9922,3057400.0],["2002-07-29",12.2924,12.7877,12.1933,12.7306,2210800.0],["2002-07-30",12.7306,12.7306,12.2504,12.2744,1767000.0],["2002-07-31",12.3044,12.5775,12.2053,12.5115,1539000.0],["2002-08-01",12.4875,12.7216,12.1873,12.1903,2416600.0],["2002-08-02",12.1573,12.3464,11.725,12.0552,2167200.0],["2002-08-05",12.0552,12.1543,11.3468,11.3558,1864600.0],["2002-08-06",11.4819,12.0372,11.4669,11.9322,2435800.0],["2002-08-07",12.0672,12.2023,11.8181,12.1993,1268600.0],["2002-08-08",12.1573,12.4575,12.1573,12.4184,2123600.0],["2002-08-09",12.4184,12.8327,12.1903,12.6976,1079000.0],["2002-08-12",12.6976,13.1779,12.6406,13.0879,2009600.0],["2002-08-13",13.0878,13.286,12.9588,12.9978,1913800.0],["2002-08-14",13.1179,13.6402,13.0308,13.5832,2255000.0],["2002-08-15",13.6552,14.2495,13.5831,14.2495,1921400.0],["2002-08-16",14.2586,14.2736,14.0154,14.1565,1489600.0],["2002-08-19",13.9614,14.2555,13.6432,13.9584,1471400.0],["2002-08-20",13.9584,14.0454,13.7392,13.8623,1194000.0],["2002-08-21",13.9074,14.0004,13.7032,13.8683,1952200.0],["2002-08-22",13.9434,14.3516,13.9133,14.2586,1335800.0],["2002-08-23",14.1535,14.2285,13.9524,14.1115,860400.0],["2002-08-26",14.1835,14.3036,13.8383,14.2886,971000.0],["2002-08-27",14.3186,14.5858,14.3186,14.5737,1883000.0],["2002-08-28",14.4987,14.4987,14.0935,14.1205,1676000.0],["2002-08-29",13.9734,13.9734,13.7392,13.8233,2303800.0],["2002-08-30",13.7783,14.3756,13.7783,14.1085,1272400.0],["2002-09-03",13.8833,13.8983,13.6432,13.7032,2506200.0],["2002-09-04",13.7182,13.8743,13.373,13.8143,2344200.0],["2002-09-05",13.7482,13.8803,13.7032,13.8803,1216600.0],["2002-09-06",14.0244,14.1535,13.9013,14.1085,918400.0],["2002-09-09",14.0334,14.1595,13.8743,14.1025,864000.0],["2002-09-10",14.1535,14.4687,14.1535,14.4687,2069400.0],["2002-09-11",14.5827,14.7959,14.5587,14.6158,1902800.0],["2002-09-12",14.6188,14.733,14.3213,14.3814,2398200.0],["2002-09-13",14.3814,14.5767,14.2522,14.5467,1149600.0],["2002-09-16",14.5467,14.6789,14.4535,14.6789,747400.0],["2002-09-17",14.769,14.769,14.3093,14.3273,1827200.0],["2002-09-18",14.3273,14.4986,14.2732,14.4204,2443400.0],["2002-09-19",14.3784,14.4535,14.168,14.2762,1679000.0],["2002-09-20",14.3934,14.4235,14.117,14.123,2480800.0],["2002-09-23",14.123,14.2432,13.9397,13.9397,2320400.0],["2002-09-24",13.9397,13.9397,13.3116,13.3447,2305400.0],["2002-09-25",13.522,13.5821,13.3267,13.4919,2736800.0],["2002-09-26",13.537,13.9877,13.525,13.9877,1948400.0],["2002-09-27",13.9577,14.3784,13.8826,14.2792,2867200.0],["2002-09-30",14.2041,14.6037,14.0358,14.4986,2560600.0],["2002-10-01",14.7991,14.7991,14.3634,14.6338,2279000.0],["2002-10-02",14.6338,15.0845,14.5016,14.754,3218000.0],["2002-10-03",14.8291,14.9493,14.4986,14.784,2731600.0],["2002-10-04",14.8291,14.8742,14.4475,14.6458,2896600.0],["2002-10-07",14.769,14.9583,14.3033,14.3063,1947600.0],["2002-10-08",14.3183,14.3994,13.8405,14.2732,2731200.0],["2002-10-09",14.123,14.1981,13.6001,13.6001,1654800.0],["2002-10-10",13.6001,13.8495,13.3808,13.7624,2336000.0],["2002-10-11",13.9727,14.2161,13.7954,14.0028,2267800.0],["2002-10-14",14.0028,14.769,13.9577,14.751,2119000.0],["2002-10-15",15.1747,15.1747,14.9794,15.0545,2400200.0],["2002-10-16",14.9944,15.0695,14.6428,14.6969,1661200.0],["2002-10-17",14.8441,15.2768,14.739,15.2738,2100400.0],["2002-10-18",15.2348,15.5533,15.0905,15.4391,2599200.0],["2002-10-21",15.4451,15.9199,15.4151,15.8538,1930600.0],["2002-10-22",15.373,15.7757,15.2618,15.4151,1804600.0],["2002-10-23",15.2949,15.7757,15.2949,15.7757,1357400.0],["2002-10-24",15.956,15.956,15.3369,15.355,1712000.0],["2002-10-25",15.355,15.355,14.5436,14.8592,3239000.0],["2002-10-28",14.8592,15.2077,14.5887,15.0184,1896200.0],["2002-10-29",14.9433,15.0214,14.5767,14.7149,1824600.0],["2002-10-30",14.8742,15.1747,14.8742,15.0094,2430200.0],["2002-10-31",15.1747,15.346,15.0966,15.1747,1835200.0],["2002-11-01",15.2438,15.4662,15.0875,15.355,1176400.0],["2002-11-04",15.358,15.4601,15.0244,15.0244,1237600.0],["2002-11-05",14.9643,15.1446,14.8021,14.8892,1831200.0],["2002-11-06",14.8892,15.0785,14.6638,14.9643,1210000.0],["2002-11-07",14.9673,15.0395,14.0328,14.0328,2967800.0],["2002-11-08",13.9727,14.0328,13.6903,13.7474,3848400.0],["2002-11-11",13.7474,13.7474,13.4769,13.507,1438600.0],["2002-11-12",13.507,13.7444,13.3116,13.3116,2053400.0],["2002-11-13",13.3116,13.3116,12.6626,12.7347,4681600.0],["2002-11-14",12.7377,13.2786,12.7377,13.0713,3612400.0],["2002-11-15",13.0112,13.4168,12.9601,13.3898,2228000.0],["2002-11-18",13.522,14.0028,13.3898,13.7954,5226800.0],["2002-11-19",13.7954,13.8375,13.552,13.6362,1875400.0],["2002-11-20",13.6722,14.0388,13.6362,13.9877,2840800.0],["2002-11-21",14.0629,14.138,13.7594,13.9276,2519200.0],["2002-11-22",13.9276,13.9276,13.5821,13.5881,2494200.0],["2002-11-25",13.5881,13.6873,13.3808,13.5671,1852800.0],["2002-11-26",13.537,13.537,13.2065,13.2666,1592400.0],["2002-11-27",13.3117,13.6572,13.2816,13.5731,836600.0],["2002-11-29",13.6482,13.7594,13.5731,13.7594,481800.0],["2002-12-02",13.8495,13.8676,13.6602,13.8495,1141000.0],["2002-12-03",13.8976,14.1981,13.8375,14.168,2538400.0],["2002-12-04",14.1079,14.123,13.9006,13.9367,1699200.0],["2002-12-05",13.9577,14.3183,13.9577,14.2762,2895600.0],["2002-12-06",14.2732,14.6879,14.1981,14.5226,1670800.0],["2002-12-09",14.6939,14.9613,14.5827,14.6368,2856200.0],["2002-12-10",14.6368,14.7179,14.4565,14.7179,1719400.0],["2002-12-11",14.6488,14.739,14.3664,14.6098,1669600.0],["2002-12-12",14.2127,14.4894,14.2127,14.4383,5930000.0],["2002-12-13",14.4383,14.5045,14.1435,14.1435,3591600.0],["2002-12-16",14.1977,14.4293,14.1916,14.3842,2185200.0],["2002-12-17",14.5135,14.5285,14.1525,14.4804,2495600.0],["2002-12-18",14.4834,14.4834,14.0021,14.0743,2519000.0],["2002-12-19",14.0172,14.2729,13.9751,14.0232,2425800.0],["2002-12-20",14.2127,14.3571,14.1586,14.2849,3087400.0],["2002-12-23",14.2277,14.4293,14.2127,14.4052,1501800.0],["2002-12-24",14.4684,14.4684,14.2277,14.327,802400.0],["2002-12-26",14.3029,14.3932,14.0052,14.0593,956600.0],["2002-12-27",14.1676,14.2157,13.8758,13.9089,1617400.0],["2002-12-30",13.9841,14.0773,13.7856,13.7886,1964600.0],["2002-12-31",13.7886,13.93,13.6412,13.8066,1345000.0],["2003-01-02",13.957,14.2879,13.8758,14.2879,2284000.0],["2003-01-03",14.2879,14.3932,14.1856,14.3781,2130000.0],["2003-01-06",14.4082,14.6338,14.3932,14.5526,2524400.0],["2003-01-07",14.5556,14.5556,13.6412,13.6412,3358200.0],["2003-01-08",13.6442,13.8367,13.551,13.578,2187200.0],["2003-01-09",13.6261,13.7916,13.587,13.7916,1492600.0],["2003-01-10",13.7765,13.7916,13.569,13.575,1712600.0],["2003-01-13",13.4607,13.5961,13.3554,13.4306,2431200.0],["2003-01-14",13.5509,13.6713,13.4607,13.6683,1966800.0],["2003-01-15",13.7014,14.0082,13.56,13.9721,2460600.0],["2003-01-16",14.0322,14.1676,13.9269,14.0834,1513800.0],["2003-01-17",14.1074,14.1345,13.8217,13.9029,1144000.0],["2003-01-21",13.9059,13.9059,13.4005,13.4156,2130600.0],["2003-01-22",13.4306,13.6773,13.1749,13.566,2486200.0],["2003-01-23",13.5931,13.6261,13.4096,13.4938,2869600.0],["2003-01-24",13.5209,13.56,13.2682,13.2802,2006600.0],["2003-01-27",13.2652,13.2682,12.7689,12.8922,3516800.0],["2003-01-28",12.9343,13.181,12.9343,13.0637,1914000.0],["2003-01-29",13.0637,13.4758,13.0095,13.3855,2180600.0],["2003-01-30",13.4457,13.6592,13.3554,13.3885,2886000.0],["2003-01-31",13.2983,13.6352,13.205,13.6261,1893400.0],["2003-02-03",13.6562,13.9029,13.5479,13.8517,2120600.0],["2003-02-04",13.7164,14.1676,13.6141,14.1375,2268400.0],["2003-02-05",14.1375,14.1947,14.0292,14.0443,2187000.0],["2003-02-06",14.0443,14.0924,13.7465,14.0924,2877400.0],["2003-02-07",14.0924,14.1164,13.8277,13.9901,1967000.0],["2003-02-10",13.9901,14.1255,13.927,14.0172,2538200.0],["2003-02-11",14.0172,14.0623,13.7465,13.8096,1992200.0],["2003-02-12",13.8096,13.8367,13.566,13.6261,1840000.0],["2003-02-13",13.6261,13.7615,13.4366,13.6713,1637600.0],["2003-02-14",13.6713,13.8909,13.6111,13.8487,1451400.0],["2003-02-18",13.8818,14.0112,13.8668,14.0021,2300600.0],["2003-02-19",13.9721,14.0563,13.8217,14.0473,1882200.0],["2003-02-20",14.0473,14.1375,13.9811,13.9811,1762000.0],["2003-02-21",13.8367,14.5075,13.8367,14.5075,3640600.0],["2003-02-24",14.2127,14.7331,14.2127,14.5285,11311600.0],["2003-02-25",14.6037,14.9286,14.5466,14.7993,10363600.0],["2003-02-26",14.7391,15.1151,14.6819,15.1151,6507400.0],["2003-02-27",15.1331,15.1512,14.4383,14.4383,4777200.0],["2003-02-28",14.4985,14.7301,14.4955,14.4985,4289200.0],["2003-03-03",14.5015,14.7511,14.4052,14.7451,3409400.0],["2003-03-04",14.8594,14.8594,14.6338,14.709,1878600.0],["2003-03-05",14.709,14.9617,14.703,14.8895,2420200.0],["2003-03-06",14.8594,15.0249,14.7541,14.9797,2958800.0],["2003-03-07",14.8293,15.0549,14.8293,15.0098,3541800.0],["2003-03-10",15.0128,15.097,14.8594,14.8985,3269800.0],["2003-03-11",14.9376,14.9918,14.7391,14.7842,2664800.0],["2003-03-12",14.7872,14.7872,14.3481,14.6759,3080800.0],["2003-03-13",14.7241,14.7843,14.3839,14.3839,2885600.0],["2003-03-14",14.3839,14.4621,14.2454,14.3176,3742000.0],["2003-03-17",14.3026,14.4832,14.1671,14.1671,3479400.0],["2003-03-18",14.1701,14.6639,14.0105,14.5886,4581000.0],["2003-03-19",14.5916,14.6428,14.4079,14.4079,4021000.0],["2003-03-20",14.4079,14.7663,14.3537,14.7211,3336000.0],["2003-03-21",14.8897,14.8897,14.3026,14.3056,2855400.0],["2003-03-24",14.3056,14.5194,14.1038,14.2032,2703600.0],["2003-03-25",14.2122,14.4682,14.1972,14.2724,1810600.0],["2003-03-26",14.3026,14.4079,14.1821,14.3628,2449400.0],["2003-03-27",14.3598,14.6488,14.3116,14.5675,2565400.0],["2003-03-28",14.5675,14.7753,14.5675,14.6308,2083600.0],["2003-03-31",14.6338,14.6338,14.3869,14.5194,2060000.0],["2003-04-01",14.5194,14.6037,14.3959,14.5705,1391000.0],["2003-04-02",14.5705,14.5705,14.3628,14.3929,1882000.0],["2003-04-03",14.3929,14.4531,14.1189,14.2002,1779200.0],["2003-04-04",14.2423,14.2875,14.0346,14.0858,1693800.0],["2003-04-07",14.1219,14.1641,13.9563,13.9924,1971800.0],["2003-04-08",13.9322,13.9473,13.6492,13.6492,2567200.0],["2003-04-09",13.7305,13.8509,13.7003,13.7305,1934400.0],["2003-04-10",13.8087,14.1159,13.7907,14.1159,3252800.0],["2003-04-11",14.0617,14.1821,13.9864,14.1821,2159000.0],["2003-04-14",14.137,14.2875,14.1008,14.2875,1551800.0],["2003-04-15",14.2875,14.4591,14.1701,14.4501,1835200.0],["2003-04-16",14.2875,14.4953,14.2122,14.2905,2161400.0],["2003-04-17",14.3477,14.5766,14.3056,14.4531,2354400.0],["2003-04-21",14.4531,14.7151,14.4441,14.706,1412400.0],["2003-04-22",14.6488,14.9592,14.5583,14.9592,1897800.0],["2003-04-23",14.9653,15.0858,14.8447,14.92,2751600.0],["2003-04-24",14.9351,15.0316,14.703,14.7693,2438800.0],["2003-04-25",14.7693,14.7693,14.5312,14.6638,14304800.0],["2003-04-28",14.6638,14.7091,14.5915,14.5945,3091400.0],["2003-04-29",14.5945,14.6066,14.1786,14.1906,3330200.0],["2003-04-30",14.1906,14.2871,14.1364,14.2419,4622200.0],["2003-05-01",14.2358,14.3775,14.0309,14.0309,2786600.0],["2003-05-02",14.0761,14.269,14.0309,14.1967,2849400.0],["2003-05-05",14.2238,14.2871,13.9555,14.0881,5159600.0],["2003-05-06",14.1153,14.1424,13.7626,13.7656,2897600.0],["2003-05-07",13.7747,14.1092,13.639,14.0158,4161800.0],["2003-05-08",14.1665,14.2419,13.8048,13.9435,5272400.0],["2003-05-09",13.9857,14.266,13.9103,14.266,7304200.0],["2003-05-12",14.266,14.4348,14.1062,14.4107,5738000.0],["2003-05-13",14.4107,14.6669,14.3172,14.5433,3794600.0],["2003-05-14",14.6006,14.7965,14.5463,14.7844,3554200.0],["2003-05-15",14.8598,14.8628,14.6669,14.7874,3253200.0],["2003-05-16",14.8296,14.8809,14.6699,14.7392,1928800.0],["2003-05-19",14.6789,14.8598,14.5583,14.5614,2849200.0],["2003-05-20",14.5614,14.7,14.489,14.5885,2172600.0],["2003-05-21",14.5915,15.4023,14.5885,15.4023,5415800.0],["2003-05-22",15.5199,15.7098,15.4023,15.6736,5356600.0],["2003-05-23",15.6434,15.7037,15.5199,15.6645,4222000.0],["2003-05-27",15.6645,15.8695,15.5018,15.8394,3794400.0],["2003-05-28",15.8394,15.8394,15.4716,15.4927,2999200.0],["2003-05-29",15.4777,15.5199,15.1521,15.2275,3495400.0],["2003-05-30",15.3028,15.7067,15.2365,15.6736,2950000.0],["2003-06-02",15.6856,16.1106,15.6796,15.9449,2543600.0],["2003-06-03",15.972,16.3246,15.7942,16.2824,4287200.0],["2003-06-04",16.3066,16.5477,16.1257,16.2101,4855600.0],["2003-06-05",16.3668,16.3668,15.9298,16.1257,3988000.0],["2003-06-06",16.2824,16.2915,15.9298,15.975,3081600.0],["2003-06-09",15.8846,15.975,15.752,15.8002,2794600.0],["2003-06-10",15.8846,16.0232,15.8243,16.0112,2084800.0],["2003-06-11",16.0654,16.9395,16.0504,16.8642,6202800.0],["2003-06-12",16.9395,17.0752,16.4121,16.4482,5421600.0],["2003-06-13",16.4482,16.4482,16.0564,16.2674,4315000.0],["2003-06-16",16.2674,16.2915,15.9629,16.0865,3032000.0],["2003-06-17",16.0202,16.2161,15.8273,15.8484,2133200.0],["2003-06-18",15.7942,16.0865,15.6947,16.0865,2394000.0],["2003-06-19",16.0865,16.4964,15.7821,16.4211,3346600.0],["2003-06-20",16.5718,16.5718,16.2312,16.3367,3279800.0],["2003-06-23",16.3367,16.5296,16.186,16.5296,3348600.0],["2003-06-24",16.5296,16.6381,16.3367,16.3518,1729400.0],["2003-06-25",16.409,16.6592,16.3699,16.397,1864200.0],["2003-06-26",16.397,16.6532,16.183,16.2734,4278600.0],["2003-06-27",16.2734,16.406,16.1106,16.2011,3025600.0],["2003-06-30",16.2011,16.3005,16.0654,16.0956,2970200.0],["2003-07-01",16.0353,16.0895,15.8755,16.0594,2334600.0],["2003-07-02",16.0564,16.0594,15.6917,15.8213,4234200.0],["2003-07-03",15.8213,15.9901,15.6856,15.8575,1573600.0],["2003-07-07",15.8575,15.9599,15.4958,15.4958,3568200.0],["2003-07-08",15.3722,15.5621,15.2848,15.4325,4516400.0],["2003-07-09",15.4023,15.7339,15.4023,15.4777,4008400.0],["2003-07-10",15.5229,15.553,15.1853,15.2667,3839200.0],["2003-07-11",15.2667,15.6223,15.1883,15.5379,2117400.0],["2003-07-14",15.5982,15.5982,15.2034,15.2245,1904600.0],["2003-07-15",15.2215,15.2757,15.0466,15.0738,2380800.0],["2003-07-16",15.0255,15.0406,14.5553,14.7904,3865600.0],["2003-07-17",14.7694,15.0678,14.6488,14.9834,3272000.0],["2003-07-18",15.0677,15.2516,14.9833,15.2516,2645200.0],["2003-07-21",15.2817,15.342,14.9592,14.9984,1707400.0],["2003-07-22",15.1009,15.1341,14.7693,14.7693,3094200.0],["2003-07-23",14.7693,14.905,14.6367,14.694,2211200.0],["2003-07-24",14.7693,14.8959,14.3172,14.3172,3353200.0],["2003-07-25",14.3444,14.5734,14.3172,14.4679,4438800.0],["2003-07-28",14.4679,14.5734,14.2057,14.4679,2690600.0],["2003-07-29",14.4709,14.5131,14.1906,14.2419,2556200.0],["2003-07-30",14.1967,14.2509,13.9766,14.2117,3921800.0],["2003-07-31",14.272,14.5433,14.2117,14.278,3098600.0],["2003-08-01",14.4378,14.4378,14.1605,14.3926,2744800.0],["2003-08-04",14.3504,14.3504,14.1394,14.1394,1782600.0],["2003-08-05",14.1062,14.4709,14.1062,14.1213,2082200.0],["2003-08-06",14.4679,15.0406,14.2871,14.9562,6128200.0],["2003-08-07",15.0105,15.3903,14.8748,15.3842,3911600.0],["2003-08-08",15.4174,15.4927,15.33,15.4807,2444000.0],["2003-08-11",15.553,15.8514,15.553,15.8514,3805600.0],["2003-08-12",15.8243,15.9479,15.6736,15.9298,2314800.0],["2003-08-13",16.0051,16.1197,15.764,16.0051,3063600.0],["2003-08-14",16.0473,16.0473,15.5681,15.7369,3913400.0],["2003-08-15",15.7339,15.8755,15.5982,15.6133,264600.0],["2003-08-18",15.7037,15.975,15.7037,15.8996,2848400.0],["2003-08-19",15.8785,15.8966,15.7098,15.755,1620600.0],["2003-08-20",15.6736,15.8936,15.6223,15.8002,1827600.0],["2003-08-21",15.7791,15.9298,15.7489,15.8514,1913000.0],["2003-08-22",15.969,15.972,15.7851,15.8514,1348800.0],["2003-08-25",15.7791,15.8364,15.4716,15.5259,2233400.0],["2003-08-26",15.4325,15.5018,15.2215,15.4626,2929600.0],["2003-08-27",15.4988,15.7128,15.4626,15.4656,2993800.0],["2003-08-28",15.3872,15.7308,15.3149,15.5982,3491000.0],["2003-08-29",15.4777,15.6796,15.4475,15.5982,1550200.0],["2003-09-02",15.333,15.6736,15.327,15.5771,1559200.0],["2003-09-03",15.5982,15.6706,15.4777,15.5229,1965000.0],["2003-09-04",15.4475,15.6284,15.4294,15.5018,1892600.0],["2003-09-05",15.4807,15.6525,15.4053,15.5982,2441600.0],["2003-09-08",15.5982,15.975,15.5982,15.975,2609000.0],["2003-09-09",15.975,16.0262,15.8665,15.8695,3475800.0],["2003-09-10",15.5681,15.7339,15.333,15.3782,4669400.0],["2003-09-11",15.131,15.4174,15.0677,15.1552,2803800.0],["2003-09-12",15.1159,15.2034,14.8595,14.9953,3205800.0],["2003-09-15",14.9952,14.9952,14.6634,14.7177,3678600.0],["2003-09-16",14.7177,14.7509,14.6573,14.7177,2466800.0],["2003-09-17",14.7539,14.781,14.4552,14.4672,2834200.0],["2003-09-18",14.4974,14.5698,14.3466,14.5608,7269000.0],["2003-09-19",14.5608,14.7629,14.5155,14.7388,3499000.0],["2003-09-22",14.7086,14.7871,14.609,14.7056,2582000.0],["2003-09-23",14.7388,14.7629,14.5487,14.7026,2212200.0],["2003-09-24",14.8595,14.9983,14.7237,14.8263,4056000.0],["2003-09-25",14.8263,14.8414,14.606,14.609,1854800.0],["2003-09-26",14.5698,14.5698,14.1806,14.3677,2238200.0],["2003-09-29",14.4069,14.419,14.241,14.3043,2948400.0],["2003-09-30",14.2711,14.7237,14.25,14.5396,2942800.0],["2003-10-01",14.5366,14.6422,14.3979,14.5578,2373000.0],["2003-10-02",14.5879,14.5879,14.3616,14.5276,2447400.0],["2003-10-03",14.3918,14.6151,14.3466,14.4371,3118800.0],["2003-10-06",14.5427,14.5728,14.4522,14.4582,3177000.0],["2003-10-07",14.4371,14.7086,14.4069,14.6935,4571000.0],["2003-10-08",14.7539,14.8444,14.603,14.7086,3299600.0],["2003-10-09",14.7388,14.7539,14.4884,14.5668,4661400.0],["2003-10-10",14.5276,14.6694,14.5155,14.5638,5873000.0],["2003-10-13",14.6181,14.6302,14.4853,14.6302,1973200.0],["2003-10-14",14.6302,14.6302,13.9302,14.422,3989600.0],["2003-10-15",14.4522,14.4612,13.8487,14.0147,4554600.0],["2003-10-16",13.9091,14.1685,13.9091,14.075,3504600.0],["2003-10-17",14.081,14.081,13.9,14.0086,2244800.0],["2003-10-20",14.0086,14.1836,13.8729,14.1806,3041000.0],["2003-10-21",14.1806,14.4491,14.1806,14.3345,2654000.0],["2003-10-22",14.3013,14.419,14.2319,14.3828,1745800.0],["2003-10-23",14.3828,14.3828,14.0841,14.2862,2134000.0],["2003-10-24",14.2862,14.2862,14.0991,14.1836,1360000.0],["2003-10-27",14.2108,14.2983,14.1052,14.1504,1184600.0],["2003-10-28",14.1504,14.2953,14.0298,14.1776,1556600.0],["2003-10-29",14.3164,14.5125,14.3164,14.4522,3611800.0],["2003-10-30",14.4522,14.5125,14.1052,14.2832,2315200.0],["2003-10-31",14.3315,14.6332,14.2017,14.6332,3066400.0],["2003-11-03",14.6634,14.6634,14.4401,14.4672,2086600.0],["2003-11-04",14.4672,14.4974,14.3013,14.3466,1590000.0],["2003-11-05",14.3013,14.6181,14.2681,14.5608,2412400.0],["2003-11-06",14.8927,14.9832,14.7629,14.8082,5956200.0],["2003-11-07",14.784,14.8112,14.6905,14.6965,2973000.0],["2003-11-10",14.6996,14.8896,14.6996,14.775,1909200.0],["2003-11-11",14.775,14.8414,14.6634,14.7871,1802800.0],["2003-11-12",14.784,15.0103,14.784,15.0043,1894200.0],["2003-11-13",15.0556,15.1431,14.9047,15.128,2062800.0],["2003-11-14",15.0858,15.312,15.0254,15.1612,2268600.0],["2003-11-17",15.1612,15.1612,14.784,14.9711,1280400.0],["2003-11-18",14.8323,14.8896,14.606,14.6603,2788600.0],["2003-11-19",14.6603,14.7086,14.5487,14.6573,1851200.0],["2003-11-20",14.6332,14.8263,14.5879,14.6483,1928600.0],["2003-11-21",14.6181,14.6181,14.4612,14.5306,1607200.0],["2003-11-24",14.6121,14.6332,14.5125,14.5698,1699400.0],["2003-11-25",14.5276,14.9198,14.5155,14.8142,2096800.0],["2003-11-26",14.8444,14.9198,14.7539,14.8836,1485400.0],["2003-11-28",14.9047,14.9198,14.8172,14.8927,454800.0],["2003-12-01",14.9802,15.2577,14.9289,15.2577,2037200.0],["2003-12-02",15.312,15.4478,15.303,15.4026,2838200.0],["2003-12-03",15.4026,15.4176,15.1129,15.2276,3012600.0],["2003-12-04",15.2064,15.9456,15.1793,15.9456,4802200.0],["2003-12-05",15.9728,16.1267,15.8612,16.015,2732800.0],["2003-12-08",15.9909,16.2896,15.9638,16.2896,3655400.0],["2003-12-09",16.2896,16.4405,16.2293,16.2775,4734000.0],["2003-12-10",16.3228,16.3861,16.1478,16.1508,2735800.0],["2003-12-11",16.187,16.2293,16.006,16.1418,3047600.0],["2003-12-12",16.2475,16.4528,16.1569,16.3381,2866400.0],["2003-12-15",16.0844,16.5193,16.0844,16.4619,3584600.0],["2003-12-16",16.4891,16.6099,16.4891,16.5948,3280800.0],["2003-12-17",16.5948,16.7609,16.4921,16.7276,3980600.0],["2003-12-18",16.7276,17.2441,16.7276,17.2229,4540800.0],["2003-12-19",17.2441,17.7574,17.1504,17.3618,6236800.0],["2003-12-22",17.2138,17.241,16.9873,16.9873,3243400.0],["2003-12-23",17.0931,17.1142,16.776,16.8817,2563400.0],["2003-12-24",16.8515,17.1957,16.8454,17.1837,1058200.0],["2003-12-26",17.2018,17.2894,17.1233,17.2622,606600.0],["2003-12-29",17.3346,17.4615,17.1836,17.4252,2254600.0],["2003-12-30",17.4826,17.5974,17.4373,17.4856,2534400.0],["2003-12-31",17.4856,17.5158,17.2139,17.2924,1993400.0],["2004-01-02",17.2592,17.4555,17.2139,17.2984,1744600.0],["2004-01-05",17.2984,17.6397,17.2984,17.6367,3254800.0],["2004-01-06",17.6366,17.6608,17.4554,17.5732,2454400.0],["2004-01-07",17.5008,17.5914,17.2894,17.5914,3616600.0],["2004-01-08",17.531,17.6578,17.3951,17.6246,2832400.0],["2004-01-09",17.6064,17.9417,17.5913,17.9084,4386400.0],["2004-01-12",17.7876,17.8601,17.6517,17.8511,2409000.0],["2004-01-13",17.8511,17.9628,17.7182,17.8148,2553800.0],["2004-01-14",17.8148,17.8178,17.6819,17.8027,1530800.0],["2004-01-15",17.8148,17.999,17.1776,17.1806,3432200.0],["2004-01-16",17.244,17.6668,17.244,17.6668,3035000.0],["2004-01-20",17.8178,18.15,17.8178,18.15,4475600.0],["2004-01-21",18.1531,18.4581,17.9991,18.1772,3636800.0],["2004-01-22",18.1198,18.2255,17.7574,17.7907,3059800.0],["2004-01-23",17.848,18.3916,17.848,17.9658,3354600.0],["2004-01-26",17.9658,17.9658,17.6548,17.9266,3217800.0],["2004-01-27",17.9266,18.0232,17.8511,17.8511,2458800.0],["2004-01-28",17.9839,18.147,17.697,17.7001,2769600.0],["2004-01-29",17.6819,17.7001,17.0326,17.2078,3033600.0],["2004-01-30",17.244,17.3467,16.9451,17.0508,2299600.0],["2004-02-02",17.081,17.3075,16.9662,17.0025,2348000.0],["2004-02-03",16.9119,17.3528,16.8696,17.1444,2590000.0],["2004-02-04",17.1082,17.1353,16.9209,17.0266,1499600.0],["2004-02-05",17.2139,17.3226,15.6435,16.1569,13978400.0],["2004-02-06",16.0965,16.3652,15.9122,16.0904,5971400.0],["2004-02-09",16.6099,16.6099,16.0965,16.2173,2654000.0],["2004-02-10",16.2475,16.474,16.0965,16.3411,4879600.0],["2004-02-11",16.2777,16.4045,16.2173,16.3381,3727400.0],["2004-02-12",16.3381,16.6703,16.3109,16.5223,4539000.0],["2004-02-13",16.5344,16.6854,16.2414,16.2414,3652000.0],["2004-02-17",16.6854,16.6914,16.4438,16.6129,4025200.0],["2004-02-18",16.6159,16.7276,16.4589,16.486,2364600.0],["2004-02-19",16.6068,16.8515,16.3109,16.329,3096800.0],["2004-02-20",16.3683,16.634,16.3109,16.5797,3613400.0],["2004-02-23",16.5797,16.6461,16.474,16.5736,1449800.0],["2004-02-24",16.5736,16.7005,16.5404,16.6431,2916400.0],["2004-02-25",16.6672,16.788,16.3109,16.6703,3337800.0],["2004-02-26",16.6703,16.9149,16.6068,16.9119,3810600.0],["2004-02-27",16.9119,17.1565,16.9119,17.1474,3730600.0],["2004-03-01",17.2078,17.5913,17.1927,17.4645,3783000.0],["2004-03-02",17.5189,17.7997,17.238,17.3014,4275000.0],["2004-03-03",17.3196,17.392,17.0719,17.2441,2976600.0],["2004-03-04",17.2441,17.3618,17.0659,17.1957,2484400.0],["2004-03-05",17.241,17.5581,17.1957,17.4252,2424000.0],["2004-03-08",17.4252,17.6457,17.4011,17.4856,2494600.0],["2004-03-09",17.4857,17.4857,17.2169,17.2622,2096200.0],["2004-03-10",17.2622,17.3195,16.9239,16.9239,1780800.0],["2004-03-11",16.9118,16.9844,16.7031,16.7606,2315600.0],["2004-03-12",16.7303,16.9935,16.7001,16.9935,2258200.0],["2004-03-15",17.2355,17.3051,16.9572,17.1387,3212800.0],["2004-03-16",17.1992,17.3656,17.1085,17.2204,2779200.0],["2004-03-17",16.9572,17.7771,16.9542,17.6258,2682000.0],["2004-03-18",17.7589,17.765,17.5199,17.6379,3062600.0],["2004-03-19",17.6379,17.6379,17.2658,17.2991,3946400.0],["2004-03-22",17.3324,17.4685,17.1448,17.2779,1796400.0],["2004-03-23",17.3203,17.414,17.1992,17.2779,2375800.0],["2004-03-24",17.2779,17.3233,16.809,16.809,2257800.0],["2004-03-25",16.7333,16.93,16.7243,16.7303,2058600.0],["2004-03-26",16.7606,16.9602,16.7303,16.7333,1871000.0],["2004-03-29",16.7454,16.927,16.7454,16.8997,2175400.0],["2004-03-30",16.9118,17.3838,16.9118,17.3051,2978000.0],["2004-03-31",17.411,17.6531,17.3929,17.5925,3788400.0],["2004-04-01",17.6198,17.8194,17.3505,17.4746,3209800.0],["2004-04-02",17.6984,17.8497,17.6379,17.8194,3158400.0],["2004-04-05",17.8497,18.1885,17.8497,18.119,4136000.0],["2004-04-06",18.0615,18.1946,17.9526,18.1553,2276600.0],["2004-04-07",18.1522,18.3338,18.0282,18.1522,2762800.0],["2004-04-08",18.3943,18.482,18.364,18.476,2395800.0],["2004-04-12",18.485,18.8208,18.485,18.6817,2261600.0],["2004-04-13",18.8299,18.8481,18.6423,18.6968,2846200.0],["2004-04-14",18.6968,18.724,18.4094,18.6817,2539000.0],["2004-04-15",18.7936,19.0447,18.7271,18.7724,3611200.0],["2004-04-16",18.8481,19.0447,18.7997,19.0447,2128600.0],["2004-04-19",19.0447,19.1264,18.8511,19.0145,1540400.0],["2004-04-20",18.9388,18.9388,18.4245,18.5032,3373600.0],["2004-04-21",18.4699,18.6363,18.2339,18.3096,3064200.0],["2004-04-22",18.3096,18.7513,18.3096,18.6786,3776800.0],["2004-04-23",18.7513,18.7876,18.5758,18.6302,2178400.0],["2004-04-26",18.7422,18.9328,18.724,18.8299,1745600.0],["2004-04-27",18.9691,19.2111,18.9207,19.1415,2673400.0],["2004-04-28",19.0901,19.3079,19.0296,19.0417,2964000.0],["2004-04-29",19.0417,19.0447,18.2944,18.3701,2801000.0],["2004-04-30",18.5758,18.6787,18.3247,18.5153,2710200.0],["2004-05-03",18.6363,19.2958,18.5153,19.2293,3250600.0],["2004-05-04",19.3019,19.314,19.0599,19.1325,3429000.0],["2004-05-05",19.1325,19.1325,18.5183,18.7573,5250200.0],["2004-05-06",18.7271,19.3291,18.4154,19.317,6113600.0],["2004-05-07",19.2414,19.314,18.8632,18.8874,3077000.0],["2004-05-10",19.0326,19.0326,17.7136,17.7801,6065600.0],["2004-05-11",17.7892,18.1432,17.7862,18.0826,4010200.0],["2004-05-12",18.1522,18.5213,18.0464,18.3428,3243000.0],["2004-05-13",18.3428,18.4366,18.0706,18.1069,1845400.0],["2004-05-14",18.1825,18.6182,18.1704,18.4033,2510200.0],["2004-05-17",18.4548,18.6121,18.3065,18.479,2223200.0],["2004-05-18",18.4608,18.4608,17.9405,18.0615,2305000.0],["2004-05-19",18.0312,18.3035,17.8951,17.9495,5404400.0],["2004-05-20",17.9858,18.3247,17.9707,18.1825,3327200.0],["2004-05-21",18.2127,18.2611,17.892,18.001,1876400.0],["2004-05-24",18.122,18.7906,18.1189,18.6514,3680400.0],["2004-05-25",18.606,18.839,18.5909,18.8178,2008200.0],["2004-05-26",18.7271,18.7936,18.3943,18.4154,2622800.0],["2004-05-27",18.1976,18.1976,17.8648,17.9102,4598600.0],["2004-05-28",17.8951,18.1129,17.8739,17.9586,2470200.0],["2004-06-01",18.0917,18.4094,18.0252,18.4094,2808200.0],["2004-06-02",18.4517,18.5062,18.246,18.4064,2276400.0],["2004-06-03",18.5153,18.6817,18.0705,18.1946,2015400.0],["2004-06-04",18.1522,18.2127,17.892,18.1825,2114000.0],["2004-06-07",18.3005,18.3943,18.0312,18.3822,1764200.0],["2004-06-08",18.4517,18.5758,18.2581,18.3005,3169000.0],["2004-06-09",18.1522,18.2127,17.8648,17.9707,2618600.0],["2004-06-10",18.0463,18.3398,18.0463,18.3247,1982000.0],["2004-06-14",18.2489,18.2883,18.0004,18.252,1907600.0],["2004-06-15",18.5914,18.8489,18.4065,18.7702,3138400.0],["2004-06-16",18.8944,19.1883,18.8883,19.1883,2002400.0],["2004-06-17",19.2883,19.6368,19.1883,19.5308,3526400.0],["2004-06-18",19.6065,19.6914,19.252,19.252,3775600.0],["2004-06-21",19.3641,19.5581,19.3338,19.549,2022000.0],["2004-06-22",19.4702,19.6974,19.3338,19.6884,1892000.0],["2004-06-23",19.6975,20.455,19.6975,20.3793,3870800.0],["2004-06-24",20.3338,20.4005,20.0005,20.0399,2402800.0],["2004-06-25",19.9702,20.3156,19.8884,20.1823,3844200.0],["2004-06-28",20.0914,20.0944,19.4702,19.5762,3183800.0],["2004-06-29",19.4399,20.1278,19.4399,19.8035,2322400.0],["2004-06-30",19.8035,20.0793,19.7793,20.0005,2705400.0],["2004-07-01",20.1066,20.1763,19.949,20.0914,1975200.0],["2004-07-02",20.1975,20.7096,20.1944,20.6611,3960000.0],["2004-07-06",20.6672,20.8793,20.6672,20.852,2795200.0],["2004-07-07",20.6369,20.8672,20.5308,20.8581,2546800.0],["2004-07-08",20.8581,21.1975,20.6308,20.849,2920800.0],["2004-07-09",20.7884,21.0763,20.7884,21.0308,2301400.0],["2004-07-12",20.9551,21.0005,20.8278,20.9157,2239400.0],["2004-07-13",20.8793,20.9369,20.6005,20.8247,2313200.0],["2004-07-14",20.749,21.1975,20.749,21.1945,2811600.0],["2004-07-15",21.1066,21.2005,20.9914,21.1642,3006000.0],["2004-07-16",21.3884,21.3884,21.1096,21.3338,2827400.0],["2004-07-19",21.349,21.3793,21.0005,21.1096,2183600.0],["2004-07-20",21.0672,21.2157,20.8884,21.1035,2139200.0],["2004-07-21",21.152,21.3308,20.5429,20.6369,2641000.0],["2004-07-22",20.4611,20.9066,20.3944,20.8005,3559600.0],["2004-07-23",20.7278,20.8944,20.6854,20.8793,1616400.0],["2004-07-26",20.8793,21.0157,20.2641,20.4247,1884600.0],["2004-07-27",20.4278,20.9823,20.3884,20.8672,1394200.0],["2004-07-28",20.8672,21.1975,20.6399,21.1369,1930200.0],["2004-07-29",21.0308,21.1369,20.7975,20.9005,2353000.0],["2004-07-30",20.849,21.1854,20.849,21.0581,2727000.0],["2004-08-02",20.9732,21.1641,20.5338,21.1217,2332400.0],["2004-08-03",21.1975,21.652,21.1975,21.3672,3147000.0],["2004-08-04",21.3035,21.3308,20.7581,20.7914,3043400.0],["2004-08-05",20.7914,20.9732,20.1823,20.1823,3838000.0],["2004-08-06",20.1853,20.2672,19.8035,19.8035,2391000.0],["2004-08-09",19.8035,20.5611,19.8035,20.3338,2103400.0],["2004-08-10",20.4702,20.5005,20.155,20.349,2083400.0],["2004-08-11",20.3187,20.3187,19.8884,20.149,2718800.0],["2004-08-12",20.149,20.2823,19.7035,19.7762,2354000.0],["2004-08-13",19.852,20.3035,19.852,20.0308,1898600.0],["2004-08-16",20.152,20.2732,20.0156,20.2641,3045000.0],["2004-08-17",20.2732,20.2732,19.6217,19.6368,3338000.0],["2004-08-18",19.955,20.052,19.655,19.752,3112000.0],["2004-08-19",19.6096,19.8823,19.6096,19.8641,2477200.0],["2004-08-20",20.0005,20.3914,19.8944,20.0368,3001200.0],["2004-08-23",19.849,20.0793,19.5156,19.7732,2613400.0],["2004-08-24",19.5459,19.7459,19.3974,19.558,3853000.0],["2004-08-25",19.5914,19.7853,19.4065,19.5308,2486800.0],["2004-08-26",19.4096,19.5459,19.158,19.4762,6290200.0],["2004-08-27",19.3944,19.755,19.3944,19.6914,1880600.0],["2004-08-30",19.7126,19.8762,19.4308,19.4793,3129200.0],["2004-08-31",19.3944,19.6671,19.3399,19.6399,3488600.0],["2004-09-01",19.7156,20.149,19.6217,20.149,4240600.0],["2004-09-02",20.452,20.4853,20.1975,20.4217,2757600.0],["2004-09-03",20.4217,20.5732,20.2793,20.4429,1831800.0],["2004-09-07",20.4429,20.5975,20.2581,20.5975,3264800.0],["2004-09-08",20.5975,20.8369,20.5459,20.5459,2700600.0],["2004-09-09",20.5914,20.9308,20.5278,20.9217,2794400.0],["2004-09-10",20.9217,20.9763,20.7641,20.849,2100200.0],["2004-09-13",20.9855,21.116,20.8945,21.0311,2639600.0],["2004-09-14",21.1525,21.1767,20.8975,21.0432,1484000.0],["2004-09-15",20.8945,21.1676,20.7428,20.8004,3482000.0],["2004-09-16",20.6973,20.9613,20.5759,20.8975,1798400.0],["2004-09-17",20.8975,21.2617,20.8975,21.2435,3298200.0],["2004-09-20",21.4529,21.6502,21.3497,21.5743,2795200.0],["2004-09-21",21.5015,22.1084,21.4924,22.0143,3137000.0],["2004-09-22",22.0022,22.1509,21.7867,21.9324,3034200.0],["2004-09-23",21.7291,22.1236,21.6684,22.0811,2845800.0],["2004-09-24",22.0811,22.4696,22.0356,22.3785,2765600.0],["2004-09-27",22.4574,22.6274,22.1873,22.418,2545000.0],["2004-09-28",22.4271,22.6365,21.5743,21.899,11776400.0],["2004-09-29",21.899,21.9021,21.1676,21.456,7627000.0],["2004-09-30",21.5318,21.6684,21.3983,21.55,3772400.0],["2004-10-01",21.5166,21.8474,21.3922,21.6835,3989200.0],["2004-10-04",21.7594,21.8505,21.55,21.8383,2755600.0],["2004-10-05",22.1084,22.4423,22.0326,22.2844,3578400.0],["2004-10-06",22.3967,22.7761,22.2753,22.7761,3802600.0],["2004-10-07",23.034,23.3132,22.7306,22.7761,5737000.0],["2004-10-08",22.7791,22.9733,22.5515,22.7943,3452400.0],["2004-10-11",22.9126,22.9946,22.4271,22.594,2933000.0],["2004-10-12",22.7609,22.8671,22.4089,22.4513,2468600.0],["2004-10-13",22.4514,22.4514,21.55,21.9203,5638400.0],["2004-10-14",22.1024,22.3451,22.0113,22.1479,3272200.0],["2004-10-15",22.2905,22.3239,22.0568,22.16,3091800.0],["2004-10-18",22.2693,22.4028,21.8626,21.893,2928600.0],["2004-10-19",21.8899,22.1024,21.7594,22.0083,2314400.0],["2004-10-20",22.16,22.5636,22.154,22.5303,3794000.0],["2004-10-21",22.6699,22.8823,22.5788,22.8368,3538200.0],["2004-10-22",23.0492,23.4437,22.9339,23.1736,3467800.0],["2004-10-25",23.204,23.383,23.0006,23.1827,2684000.0],["2004-10-26",23.0492,23.5257,23.034,23.5257,2056600.0],["2004-10-27",23.5257,23.732,22.7791,22.9187,4614800.0],["2004-10-28",22.8428,23.031,22.0538,22.1934,5528800.0],["2004-10-29",22.421,22.5788,22.1934,22.4483,3561000.0],["2004-11-01",22.6395,22.7639,22.1934,22.4605,2795200.0],["2004-11-02",22.4605,22.591,22.0841,22.1084,3117000.0],["2004-11-03",22.4119,22.7518,22.1995,22.6486,2570600.0],["2004-11-04",22.7245,23.2465,22.7245,23.0644,4724600.0],["2004-11-05",23.1099,23.5196,23.1099,23.3375,2610600.0],["2004-11-08",23.2768,23.3193,22.7913,22.9187,3289800.0],["2004-11-09",22.8368,23.034,22.5819,22.6395,4153000.0],["2004-11-10",22.6092,22.7518,22.4301,22.6243,5617600.0],["2004-11-11",22.5333,22.679,22.4938,22.6304,2803400.0],["2004-11-12",22.7002,23.1463,22.6304,23.034,3935400.0],["2004-11-15",23.034,23.034,22.5333,22.7457,4090000.0],["2004-11-16",23.034,23.1494,22.7366,22.8884,2606300.0],["2004-11-17",23.0401,23.3314,22.9126,23.1008,2847300.0],["2004-11-18",23.1554,23.2465,22.9733,23.1129,2190800.0],["2004-11-19",23.2829,23.7381,23.0644,23.4771,3336600.0],["2004-11-22",23.732,24.0112,23.5682,23.9748,2438000.0],["2004-11-23",24.248,24.7881,24.0962,24.4543,4203700.0],["2004-11-24",24.6061,24.9399,24.3329,24.861,2549400.0],["2004-11-26",25.1159,25.2737,25.0309,25.0491,821000.0],["2004-11-29",25.1766,25.1766,24.5878,24.8488,2417800.0],["2004-11-30",24.8488,25.2373,24.8246,25.1402,3363700.0],["2004-12-01",25.1948,25.1948,24.3693,24.5089,4221000.0],["2004-12-02",24.2176,24.3086,23.2525,23.6896,4475800.0],["2004-12-03",23.6713,24.0537,23.4043,24.0052,2586300.0],["2004-12-06",24.2783,24.3511,23.8777,24.0052,1880900.0],["2004-12-07",24.2115,24.2115,23.0401,23.1372,3754700.0],["2004-12-08",23.0887,23.3557,22.5788,23.295,3035500.0],["2004-12-09",23.3679,23.55,23.0037,23.3375,2827900.0],["2004-12-10",23.9141,23.9141,22.8884,23.1251,2234500.0],["2004-12-13",23.3682,23.8726,23.3013,23.8301,2208500.0],["2004-12-14",24.0063,24.0914,23.9091,23.9942,2178100.0],["2004-12-15",24.0671,24.4135,23.8848,24.4135,2760000.0],["2004-12-16",24.4014,24.5351,24.1461,24.2677,2972300.0],["2004-12-17",24.2677,24.4318,24.2251,24.4014,3482800.0],["2004-12-20",24.1583,24.6019,24.1279,24.6019,2245300.0],["2004-12-21",24.377,24.6262,24.377,24.5594,1600900.0],["2004-12-22",24.6445,24.6749,23.7936,23.8787,3253000.0],["2004-12-23",23.8848,24.3102,23.8726,23.9455,1548600.0],["2004-12-27",23.9516,24.0671,23.3378,23.3986,2458100.0],["2004-12-28",23.277,23.6538,23.277,23.514,1248000.0],["2004-12-29",23.4776,23.8179,23.3986,23.666,1273000.0],["2004-12-30",23.6721,23.8118,23.4897,23.6599,1020800.0],["2004-12-31",23.6417,23.8848,23.6052,23.6538,1286400.0],["2005-01-03",23.6599,23.6599,22.4262,22.6085,4159600.0],["2005-01-04",22.6085,22.8698,22.5052,22.5538,3047500.0],["2005-01-05",22.5599,22.6996,22.2013,22.2438,4268300.0],["2005-01-06",22.177,22.8637,22.1709,22.5538,4270000.0],["2005-01-07",22.5416,22.6206,22.2742,22.493,2453700.0],["2005-01-10",22.8516,23.1555,22.8212,22.8577,2594900.0],["2005-01-11",23.1858,23.2709,22.9427,23.0278,3117900.0],["2005-01-12",23.1068,23.4837,23.0035,23.2162,3535900.0],["2005-01-13",23.3074,23.6477,23.0947,23.1372,3443000.0],["2005-01-14",23.666,23.666,23.0947,23.429,2548300.0],["2005-01-18",23.7024,24.0002,23.6781,23.9455,2687300.0],["2005-01-19",24.0367,24.2008,23.9152,23.9881,2008700.0],["2005-01-20",23.8118,24.0732,23.5262,23.8604,2534200.0],["2005-01-21",24.0124,24.3284,23.9395,23.9698,2326300.0],["2005-01-24",24.213,24.2798,24.0853,24.0853,1380200.0],["2005-01-25",24.2616,24.371,24.1036,24.2433,1938400.0],["2005-01-26",24.292,24.6323,24.0853,24.6323,2282800.0],["2005-01-27",24.6323,25.2158,24.5533,24.9544,2512300.0],["2005-01-28",24.9605,24.9605,24.3102,24.3953,2163600.0],["2005-01-31",24.4014,24.8572,24.1279,24.7174,2300800.0],["2005-02-01",24.8572,25.234,24.7964,25.234,2119900.0],["2005-02-02",25.5257,26.1335,25.3008,25.8661,3768100.0],["2005-02-03",25.6229,25.7445,25.1185,25.1854,2916000.0],["2005-02-04",24.7964,24.8572,24.6566,24.7478,4098800.0],["2005-02-07",24.5958,24.6748,24.2008,24.4378,2564700.0],["2005-02-08",24.1583,24.6323,24.14,24.5229,2872600.0],["2005-02-09",24.4682,24.8754,24.2494,24.5837,2963700.0],["2005-02-10",24.8572,25.6169,24.766,25.5439,3142800.0],["2005-02-11",25.5439,25.8721,25.3798,25.8053,2295000.0],["2005-02-14",25.8904,25.9694,25.5986,25.5986,2405900.0],["2005-02-15",25.6047,25.8417,25.4771,25.5986,2539500.0],["2005-02-16",25.7992,26.5832,25.708,26.5042,3221400.0],["2005-02-17",26.6744,26.7351,25.8417,25.8843,3130400.0],["2005-02-18",25.9633,26.6379,25.8296,26.5103,2780600.0],["2005-02-22",26.8628,27.3794,26.7534,26.7716,4131800.0],["2005-02-23",27.0451,27.2639,26.8263,27.1545,2320900.0],["2005-02-24",27.3186,27.9507,27.1423,27.9263,3559400.0],["2005-02-25",27.9567,29.1419,27.9385,28.8501,6010000.0],["2005-02-28",29.1601,29.6888,27.349,28.4368,5510400.0],["2005-03-01",28.1998,28.4916,27.2882,27.5009,4369700.0],["2005-03-02",27.0755,28.4247,27.0755,28.2971,4618300.0],["2005-03-03",28.838,29.3059,28.765,29.0811,3997600.0],["2005-03-04",29.1419,29.5977,28.7772,29.4518,3483800.0],["2005-03-07",29.3849,29.5977,28.8076,29.4761,2943900.0],["2005-03-08",29.3849,30.0231,29.3849,29.47,2282600.0],["2005-03-09",29.622,30.0352,28.9474,29.0264,4959800.0],["2005-03-10",28.1694,28.528,27.3854,28.0175,6301000.0],["2005-03-11",27.7892,28.7145,27.6736,28.398,3503700.0],["2005-03-14",28.5563,28.9519,28.0571,28.9398,3577500.0],["2005-03-15",28.9398,29.1833,28.3797,28.398,2442600.0],["2005-03-16",28.398,29.1893,28.3066,28.3493,3164300.0],["2005-03-17",28.6597,29.3659,28.611,29.3476,2642600.0],["2005-03-18",29.3476,29.5424,29.1893,29.3537,2959800.0],["2005-03-21",29.2928,29.4328,28.6171,28.9093,2656500.0],["2005-03-22",29.0615,29.4754,28.3432,28.4954,2922500.0],["2005-03-23",28.0692,28.2153,27.5762,27.7223,4159100.0],["2005-03-24",27.8623,28.3553,27.5944,27.9414,2768100.0],["2005-03-28",27.9475,28.2214,27.8075,27.9353,2590900.0],["2005-03-29",27.8197,28.4528,27.3205,27.4849,3697700.0],["2005-03-30",27.7892,28.1119,27.0344,28.0145,3768100.0],["2005-03-31",28.4284,29.1467,28.3493,29.0676,3055200.0],["2005-04-01",29.3111,30.1633,29.3111,30.1633,4329000.0],["2005-04-04",30.4373,30.839,29.792,30.1511,5164500.0],["2005-04-05",30.0416,30.2912,29.372,29.5059,3765300.0],["2005-04-06",29.652,30.1268,29.3111,29.8224,3502100.0],["2005-04-07",30.1329,30.3155,29.2563,29.6703,3736900.0],["2005-04-08",29.2502,29.4328,28.5441,28.5501,3890000.0],["2005-04-11",28.5562,28.8424,28.2884,28.7389,3668800.0],["2005-04-12",28.6232,28.6963,28.0388,28.1484,3442200.0],["2005-04-13",28.1545,28.3858,27.637,27.6736,3686500.0],["2005-04-14",28.0023,28.5623,27.6675,27.7162,4259600.0],["2005-04-15",27.637,27.6857,26.4195,26.73,5496900.0],["2005-04-18",26.1761,27.1866,26.1639,27.0892,3768800.0],["2005-04-19",27.3875,27.9414,27.3083,27.6553,3751300.0],["2005-04-20",27.424,27.7466,26.8396,26.8822,4805900.0],["2005-04-21",26.9065,27.9292,26.8578,27.8379,3244800.0],["2005-04-22",27.7405,28.3188,27.5518,28.051,2834500.0],["2005-04-25",28.2275,28.7328,28.2275,28.7023,2905100.0],["2005-04-26",28.7023,28.8728,28.4162,28.471,3185700.0],["2005-04-27",28.2153,28.4588,27.5762,27.844,3230200.0],["2005-04-28",27.6066,27.637,27.0952,27.3935,3740600.0],["2005-04-29",27.7466,27.9779,27.1622,27.497,3895400.0],["2005-05-02",27.497,28.3067,27.1622,28.2823,2601000.0],["2005-05-03",27.5457,27.8257,26.9674,27.3753,4149900.0],["2005-05-04",26.3282,27.4118,26.3282,27.2779,4432000.0],["2005-05-05",27.5457,27.9779,27.15,27.5883,2885900.0],["2005-05-06",27.7588,27.9414,27.0466,27.1074,2347600.0],["2005-05-09",27.2231,27.6127,27.1805,27.564,2567500.0],["2005-05-10",27.3935,27.5335,26.87,26.9674,3116300.0],["2005-05-11",26.9735,27.4848,26.7239,27.4118,3371800.0],["2005-05-12",27.4118,27.4118,25.9873,26.0543,4600600.0],["2005-05-13",26.2004,26.3587,25.269,25.4699,4684500.0],["2005-05-16",25.4273,25.9873,24.7151,25.8656,3960500.0],["2005-05-17",25.5064,26.59,25.5064,26.4926,3107700.0],["2005-05-18",26.6509,27.144,26.0726,26.3769,2873000.0],["2005-05-19",26.2552,27.0648,26.2369,26.9918,2135800.0],["2005-05-20",26.9979,26.9979,26.3404,26.3769,2905300.0],["2005-05-23",26.3221,27.15,26.176,26.9065,3566800.0],["2005-05-24",26.9552,27.2718,26.7909,27.217,2141500.0],["2005-05-25",27.217,27.844,26.9431,27.6127,2532200.0],["2005-05-26",27.5214,27.6431,27.3874,27.5335,2538400.0],["2005-05-27",27.5335,28.3736,27.5335,28.3371,1825600.0],["2005-05-31",28.1788,28.2275,27.8014,27.9414,2371200.0],["2005-06-01",28.0327,28.6597,27.8257,28.5806,2149500.0],["2005-06-02",28.5867,28.8241,28.3127,28.5319,2164600.0],["2005-06-03",28.3675,28.8667,28.3432,28.5988,2296900.0],["2005-06-06",28.7571,29.098,28.6597,29.0493,2222800.0],["2005-06-07",29.1041,29.2441,28.5319,28.5319,2409300.0],["2005-06-08",28.5319,29.3415,28.471,28.9459,3342500.0],["2005-06-09",29.0737,29.4511,28.9276,29.3233,2535000.0],["2005-06-10",29.2928,29.4572,28.7145,28.958,3197000.0],["2005-06-13",28.9611,29.4061,28.894,29.3269,2380500.0],["2005-06-14",29.2659,29.4793,29.1196,29.4671,2447600.0],["2005-06-15",29.6256,29.7842,29.3635,29.6561,3131800.0],["2005-06-16",29.7537,30.0037,29.6317,29.9854,2974000.0],["2005-06-17",30.4243,30.4243,29.7903,30.0219,5442800.0],["2005-06-20",30.1622,30.4061,29.8817,30.3024,4799900.0],["2005-06-21",30.2415,30.4122,29.7842,29.7964,3288300.0],["2005-06-22",30.0281,30.3024,29.6317,30.2414,4747300.0],["2005-06-23",30.3024,31.6133,30.2536,31.5462,9551500.0],["2005-06-24",31.5462,31.6194,30.8816,31.2292,4538900.0],["2005-06-27",31.3999,31.8937,31.2353,31.723,2852500.0],["2005-06-28",31.1865,31.3938,30.5829,30.6987,4202900.0],["2005-06-29",30.6256,31.0341,30.3634,30.6621,2526700.0],["2005-06-30",30.5768,31.345,30.5768,30.8999,3033900.0],["2005-07-01",31.3999,32.2962,30.9426,32.1315,3086500.0],["2005-07-05",32.2047,33.0583,32.1986,32.9668,2946600.0],["2005-07-06",33.0461,33.3265,32.2657,32.4059,3381600.0],["2005-07-07",32.1315,33.3631,32.0157,33.2412,2963700.0],["2005-07-08",33.4119,33.4668,32.4669,32.9424,2746100.0],["2005-07-11",32.5888,33.2839,32.4425,33.1802,2617100.0],["2005-07-12",33.3327,33.7351,33.2961,33.6863,2640800.0],["2005-07-13",33.7716,33.8936,32.9912,33.1863,3800500.0],["2005-07-14",33.168,33.4546,32.0157,32.2108,3760200.0],["2005-07-15",32.3023,32.6193,31.6743,31.8084,3556900.0],["2005-07-18",31.7047,31.8145,31.2292,31.5462,2189000.0],["2005-07-19",31.5523,32.2657,31.5218,32.2535,2068500.0],["2005-07-20",32.4364,32.5096,31.7962,32.3571,2019000.0],["2005-07-21",32.0767,32.5522,31.9303,32.2047,1891500.0],["2005-07-22",32.4669,33.7046,32.4486,33.6924,2665500.0],["2005-07-25",33.6009,34.1436,33.3875,33.6985,2750700.0],["2005-07-26",34.0216,34.1192,33.6558,33.9485,2116500.0],["2005-07-27",34.0521,34.1436,33.4973,33.9485,2622600.0],["2005-07-28",33.796,34.2106,33.7168,34.1497,2403200.0],["2005-07-29",34.3021,34.6435,34.1679,34.1984,2439100.0],["2005-08-01",34.3265,34.6923,34.2106,34.5277,1686600.0],["2005-08-02",34.7411,35.5215,34.6801,35.2288,2745500.0],["2005-08-03",35.424,36.0276,34.9118,35.1191,2909200.0],["2005-08-04",35.1191,35.7715,35.1191,35.1557,2308600.0],["2005-08-05",35.3081,35.6556,34.7167,35.1862,2408800.0],["2005-08-08",35.8751,36.497,35.8751,36.119,2866300.0],["2005-08-09",36.2105,36.2775,35.4849,35.7532,2741800.0],["2005-08-10",36.2166,36.5824,35.93,36.5641,2737100.0],["2005-08-11",36.5824,36.7836,36.369,36.7836,3382200.0],["2005-08-12",36.8263,36.8628,36.3446,36.4848,1960000.0],["2005-08-15",36.2775,36.3324,35.7532,35.8507,1938300.0],["2005-08-16",35.8568,35.9117,34.8081,34.8142,2868300.0],["2005-08-17",34.8142,35.6069,33.8204,33.9729,3815600.0],["2005-08-18",33.5765,34.3874,33.5643,34.1679,3020900.0],["2005-08-19",34.6009,35.302,34.5948,35.1496,2644900.0],["2005-08-22",35.3325,35.7593,35.1069,35.4727,2898400.0],["2005-08-23",35.6861,35.8507,35.0154,35.5032,2559200.0],["2005-08-24",35.7105,36.2227,35.4483,35.7898,2813600.0],["2005-08-25",35.6678,35.9788,35.5703,35.9056,1812300.0],["2005-08-26",35.7898,35.9849,35.1679,35.1679,2248200.0],["2005-08-29",35.2837,36.3934,35.0703,35.5337,2737700.0],["2005-08-30",35.8386,36.3385,35.8386,36.1678,2716600.0],["2005-08-31",36.1678,37.125,36.0337,37.0519,3944900.0],["2005-09-01",37.1921,38.0335,37.1555,37.9481,4309800.0],["2005-09-02",37.8018,37.8079,36.8385,37.0336,2250800.0],["2005-09-06",37.186,37.6677,36.7958,37.6311,2225000.0],["2005-09-07",37.7713,38.381,37.5213,37.9908,3119400.0],["2005-09-08",38.6005,38.82,38.1067,38.4176,2480300.0],["2005-09-09",39.0212,39.5334,39.009,39.2224,3539400.0],["2005-09-12",39.1432,39.2102,38.0335,38.57,2893300.0],["2005-09-13",38.5853,39.0248,38.1885,38.2679,2852600.0],["2005-09-14",38.4876,38.9332,38.2618,38.4022,2339600.0],["2005-09-15",38.6097,38.8051,37.8955,38.2129,2828000.0],["2005-09-16",38.335,38.5975,37.981,38.0909,3786800.0],["2005-09-19",39.2201,40.1236,39.1042,39.7878,3975200.0],["2005-09-20",39.8001,40.2274,39.2995,40.1236,3767100.0],["2005-09-21",41.5093,41.5154,40.5326,41.0026,4474000.0],["2005-09-22",41.3566,41.9366,39.5925,40.6058,4079900.0],["2005-09-23",40.6058,40.6058,39.2446,39.5193,3106800.0],["2005-09-26",38.9088,40.6791,38.8844,40.5265,3627000.0],["2005-09-27",41.204,41.204,40.209,41.0697,2390500.0],["2005-09-28",41.1918,41.9793,40.6425,41.9366,2641800.0],["2005-09-29",42.0525,42.9438,41.9365,42.84,4473600.0],["2005-09-30",42.6996,42.9438,41.8755,41.8999,2453900.0],["2005-10-03",42.1807,42.6019,41.8999,42.2112,2182100.0],["2005-10-04",42.1563,42.1624,40.2884,40.5204,2970300.0],["2005-10-05",40.3495,41.1735,38.5487,38.567,5028500.0],["2005-10-06",37.6941,39.0614,36.6869,37.749,5721600.0],["2005-10-07",37.9016,39.0187,37.8772,38.7013,3342400.0],["2005-10-10",38.7013,38.7379,37.4621,37.7368,3159000.0],["2005-10-11",38.1214,39.7696,38.0909,39.2202,4023500.0],["2005-10-12",39.3117,39.4338,38.1824,38.628,3180100.0],["2005-10-13",38.3106,38.335,35.7712,36.8822,5957500.0],["2005-10-14",36.5098,38.0176,35.8445,37.865,3703100.0],["2005-10-17",38.2923,38.8539,38.2923,38.4571,3204500.0],["2005-10-18",37.8711,37.9688,36.0703,36.1985,5116000.0],["2005-10-19",36.3084,37.108,35.4233,37.0165,5177100.0],["2005-10-20",36.931,36.931,34.5626,35.1119,5782900.0],["2005-10-21",35.1181,36.168,34.6969,35.4782,4731500.0],["2005-10-24",35.3622,37.1081,34.9777,36.809,3615100.0],["2005-10-25",36.9921,37.6697,36.4915,37.4804,4085900.0],["2005-10-26",37.4316,37.9932,36.6258,37.0836,3932800.0],["2005-10-27",37.1752,37.5659,35.3683,35.3683,3872400.0],["2005-10-28",35.3744,37.1325,34.8861,36.87,4505800.0],["2005-10-31",36.87,37.6635,36.2474,36.8578,4207000.0],["2005-11-01",36.7052,36.7113,36.0215,36.6197,4861000.0],["2005-11-02",36.7723,37.1752,35.9055,36.4732,6061700.0],["2005-11-03",36.8639,37.9993,36.6258,37.7734,4071700.0],["2005-11-04",37.7734,37.7795,35.7102,35.9727,4670100.0],["2005-11-07",35.8323,35.8384,34.6297,34.8678,4817900.0],["2005-11-08",35.0387,35.9116,34.5198,35.6064,4696700.0],["2005-11-09",35.5393,36.0215,34.8556,35.1852,4884800.0],["2005-11-10",34.8556,34.8617,32.9693,33.3112,5602700.0],["2005-11-11",33.5248,34.0559,33.2196,33.6042,3065400.0],["2005-11-14",34.1414,34.1841,33.0304,33.4516,3559400.0],["2005-11-15",33.5737,35.3378,33.4516,34.3672,4740100.0],["2005-11-16",34.4405,36.2107,34.4038,35.9299,5464300.0],["2005-11-17",36.6136,36.6136,35.4599,35.8017,4711200.0],["2005-11-18",35.9544,35.9849,35.4843,35.7773,3568000.0],["2005-11-21",36.2291,37.0531,35.814,36.9677,3706600.0],["2005-11-22",37.3888,38.2068,37.2179,38.0603,2764800.0],["2005-11-23",38.0603,38.0909,37.2424,37.4682,3212800.0],["2005-11-25",37.3889,37.6452,37.1508,37.4682,1125300.0],["2005-11-28",37.3278,37.3339,35.8933,36.2168,3945800.0],["2005-11-29",36.7845,36.9982,36.2718,36.8395,3327400.0],["2005-11-30",36.3267,37.1691,36.1985,36.7479,5601800.0],["2005-12-01",37.0531,37.8711,36.8517,37.7856,3917300.0],["2005-12-02",37.9444,38.3289,37.456,38.0237,3072600.0],["2005-12-05",38.4571,38.8234,38.0664,38.2923,3755000.0],["2005-12-06",39.0675,39.5193,38.3839,39.0981,4329700.0],["2005-12-07",39.3422,40.0198,39.0126,39.3422,4645800.0],["2005-12-08",39.3361,40.502,39.3361,40.3739,4191200.0],["2005-12-09",40.2884,40.2945,39.3361,39.8611,3538400.0],["2005-12-12",40.8561,41.2101,40.3128,40.5265,3846800.0],["2005-12-13",41.214,41.8006,40.7434,40.9451,4318600.0],["2005-12-14",40.9451,41.544,40.2729,41.4645,3571800.0],["2005-12-15",41.3423,41.3973,40.1445,40.499,3786300.0],["2005-12-16",40.5478,40.5601,39.1484,39.2156,4646800.0],["2005-12-19",39.5395,39.7228,38.6228,38.9162,3006200.0],["2005-12-20",38.9162,39.8267,38.8795,39.8267,3146400.0],["2005-12-21",39.8573,40.334,39.2339,39.4356,2684700.0],["2005-12-22",39.7534,39.7962,39.0384,39.2278,2545500.0],["2005-12-23",38.6167,39.0934,37.8467,39.0262,2142200.0],["2005-12-27",38.6534,38.6595,37.5045,37.8528,2804500.0],["2005-12-28",38.0728,39.0201,37.9506,38.4701,2643000.0],["2005-12-29",38.3356,38.9773,38.0117,38.1401,1969900.0],["2005-12-30",37.8589,38.7145,37.5778,38.2195,2071100.0],["2006-01-03",38.3539,39.7167,38.2623,39.5334,4101200.0],["2006-01-04",39.5334,40.4928,39.1117,40.3278,5681000.0],["2006-01-05",40.3279,40.334,39.3012,39.8267,5543500.0],["2006-01-06",40.4867,41.0429,40.2667,40.6945,3472000.0],["2006-01-09",41.0062,41.0062,40.2484,40.609,3030600.0],["2006-01-10",40.609,41.3118,40.4623,40.6701,3526400.0],["2006-01-11",40.3951,40.4562,39.4417,39.9551,3972700.0],["2006-01-12",40.0284,41.0001,39.8267,40.0223,4503600.0],["2006-01-13",40.0162,40.3645,39.674,40.114,3253400.0],["2006-01-17",40.9451,41.3484,40.6395,41.2629,2951500.0],["2006-01-18",41.2201,41.2384,39.6495,40.2851,3326500.0],["2006-01-19",40.2851,41.7212,39.9551,41.7151,4178700.0],["2006-01-20",42.1551,42.7601,41.2323,41.4768,4426900.0],["2006-01-23",41.3912,41.7945,40.6884,41.5256,3993500.0],["2006-01-24",40.9145,41.8251,40.884,41.379,3010500.0],["2006-01-25",41.4645,41.4951,39.1423,39.7534,4634100.0],["2006-01-26",39.8756,39.9123,38.5617,39.4906,5154500.0],["2006-01-27",40.0284,40.7006,39.6373,40.004,3382100.0],["2006-01-30",40.1812,41.8007,40.1812,41.3729,2871400.0],["2006-01-31",40.9206,41.8801,40.8901,41.6845,3141300.0],["2006-02-01",42.1673,42.3507,40.1628,40.3278,4704100.0],["2006-02-02",40.1567,40.6945,39.405,39.8878,5330100.0],["2006-02-03",39.729,39.9062,38.9895,39.3256,3644000.0],["2006-02-06",39.7106,40.7312,39.7045,40.1262,4003000.0],["2006-02-07",39.4173,39.4234,37.6389,37.9445,5274300.0],["2006-02-08",37.9506,38.195,36.8567,37.5839,5010900.0],["2006-02-09",37.7978,38.6228,36.0561,36.1967,5592600.0],["2006-02-10",36.6245,36.6245,35.1944,36.0072,5593200.0],["2006-02-13",36.16,36.27,35.2678,35.445,4301100.0],["2006-02-14",35.2922,36.1784,34.5894,35.9095,6086500.0],["2006-02-15",36.1661,36.5022,35.0783,35.6222,5090500.0],["2006-02-16",35.7139,37.1989,35.7139,36.9483,4538200.0],["2006-02-17",37.3089,37.7367,36.8872,37.1011,3136700.0],["2006-02-21",38.5006,38.8062,37.755,38.0056,3554200.0],["2006-02-22",37.1256,37.9445,36.4472,36.6672,3683100.0],["2006-02-23",36.6367,37.4495,36.0928,36.6734,4708700.0],["2006-02-24",37.3395,37.5106,37.15,37.2661,3102200.0],["2006-02-27",37.2723,37.3945,36.4656,36.5939,3474700.0],["2006-02-28",36.3006,36.4961,35.6772,35.83,5363100.0],["2006-03-01",36.1295,36.4045,35.7995,36.16,4423800.0],["2006-03-02",36.0561,37.1256,36.0561,36.9667,4711500.0],["2006-03-03",36.6978,37.3578,36.6978,37.1623,2653400.0],["2006-03-06",36.7895,36.8628,35.2495,35.4633,4541500.0],["2006-03-07",35.4633,35.5733,34.3633,34.84,4279700.0],["2006-03-08",34.3389,35.3778,33.9783,35.1578,4561400.0],["2006-03-09",35.555,35.7506,34.6322,34.6505,3808200.0],["2006-03-10",34.4367,34.9561,33.795,34.7361,4477000.0],["2006-03-13",35.3441,36.3729,35.1482,36.2075,4558300.0],["2006-03-14",36.2504,37.1506,35.9259,37.0158,3604700.0],["2006-03-15",36.9485,37.1322,36.5627,36.973,2734700.0],["2006-03-16",36.9362,37.7813,36.6423,37.4812,3649400.0],["2006-03-17",37.6771,37.6771,36.924,37.0464,2958400.0],["2006-03-20",37.0465,37.0526,35.8218,36.0667,3907700.0],["2006-03-21",35.8279,36.7831,35.6319,35.9749,3752000.0],["2006-03-22",35.834,36.8811,35.534,35.6809,4882300.0],["2006-03-23",35.9871,36.9424,35.9504,36.6484,3735200.0],["2006-03-24",36.7097,37.965,36.6974,37.3281,4071400.0],["2006-03-27",37.3281,37.3342,36.5566,37.1138,3319100.0],["2006-03-28",37.3526,38.2956,37.2975,37.8364,3542100.0],["2006-03-29",37.5302,38.7304,37.5302,38.5834,3070200.0],["2006-03-30",38.5834,38.9753,38.0445,38.3079,3549900.0],["2006-03-31",37.9343,38.0874,37.0464,37.4567,3905200.0],["2006-04-03",38.118,38.5773,37.7506,37.8302,3543000.0],["2006-04-04",37.2302,38.3017,36.8995,38.0384,3999900.0],["2006-04-05",38.2221,38.4671,37.4506,38.3201,2893300.0],["2006-04-06",38.4548,38.6263,37.3832,37.6771,3966800.0],["2006-04-07",37.322,37.4445,36.2259,36.6178,4853000.0],["2006-04-10",37.3465,37.8425,36.9607,37.4138,3463000.0],["2006-04-11",37.818,38.1303,36.9852,37.0281,2968900.0],["2006-04-12",36.8321,37.2914,36.4402,36.7403,3022400.0],["2006-04-13",36.4341,37.224,35.7912,36.8076,3574300.0],["2006-04-17",37.5057,37.8976,37.1995,37.8609,2557200.0],["2006-04-18",38.0874,39.2631,38.0874,39.0488,4639300.0],["2006-04-19",38.7059,39.8938,38.6753,39.6183,3646100.0],["2006-04-20",39.955,39.955,38.0629,38.7304,4530500.0],["2006-04-21",38.8835,39.4346,38.565,39.2815,5208500.0],["2006-04-24",39.1896,39.1896,37.8731,38.2895,3475100.0],["2006-04-25",38.5405,39.0794,37.2669,37.9037,3794100.0],["2006-04-26",37.9037,38.363,36.379,36.6913,5737000.0],["2006-04-27",36.1892,37.2179,35.5524,36.4525,4062900.0],["2006-04-28",36.7158,37.4996,36.4035,36.8076,3986700.0],["2006-05-01",37.2546,37.6588,37.0342,37.2179,3320000.0],["2006-05-02",37.6588,38.9876,37.6159,38.4487,5740300.0],["2006-05-03",38.1487,39.0672,37.867,38.6324,6116400.0],["2006-05-04",38.2405,38.7794,37.4934,38.0078,4813200.0],["2006-05-05",38.5161,38.8651,38.216,38.7365,3703600.0],["2006-05-08",37.6588,38.6385,37.4506,38.5283,2985300.0],["2006-05-09",38.5283,38.7794,37.7568,38.1732,4414300.0],["2006-05-10",37.965,38.6385,37.6649,38.6385,3948200.0],["2006-05-11",39.0243,39.2325,37.965,38.2528,4727600.0],["2006-05-12",37.7751,37.9037,36.4708,36.5872,5506900.0],["2006-05-15",36.281,36.2871,34.9951,35.6075,5105200.0],["2006-05-16",36.0055,36.2504,35.2462,35.9197,4531200.0],["2006-05-17",35.5707,36.0361,34.1685,34.5359,5224200.0],["2006-05-18",34.9033,35.1666,33.8255,33.948,4995100.0],["2006-05-19",34.0766,35.2339,33.5867,34.9768,7320700.0],["2006-05-22",34.1991,35.3686,33.3541,35.1115,4961200.0],["2006-05-23",35.6075,36.2504,34.1991,34.4318,4226000.0],["2006-05-24",33.8011,34.64,32.8029,33.3724,6877200.0],["2006-05-25",33.9848,34.6767,33.4214,34.3644,3846400.0],["2006-05-26",34.444,35.2217,34.1501,34.9155,2276100.0],["2006-05-30",35.4544,35.6381,34.3154,34.3828,2391100.0],["2006-05-31",34.3889,35.1543,34.0705,35.1237,4637800.0],["2006-06-01",34.7502,35.7912,34.5052,35.1115,3734800.0],["2006-06-02",35.3013,35.6564,34.7747,35.5585,3883500.0],["2006-06-05",36.0055,36.1402,34.3399,34.3399,3687200.0],["2006-06-06",34.2909,35.1176,34.046,34.7134,4317900.0],["2006-06-07",34.4073,34.5053,33.0663,33.152,5212300.0],["2006-06-08",32.607,33.5684,31.8967,33.4275,7544700.0],["2006-06-09",33.7337,33.7337,32.2702,32.509,5203500.0],["2006-06-12",32.5274,32.9438,31.7497,31.7803,4752800.0],["2006-06-13",31.3097,31.6226,30.0332,30.1314,8023500.0],["2006-06-14",30.2725,32.0399,30.1437,32.0215,6890900.0],["2006-06-15",32.494,33.8012,32.402,33.5373,6735600.0],["2006-06-16",33.1384,33.7521,32.4143,33.4943,4935500.0],["2006-06-19",33.2918,33.2979,31.997,32.0767,4194700.0],["2006-06-20",32.1442,32.7579,31.9233,31.997,3686900.0],["2006-06-21",32.1258,33.4207,32.0829,32.8745,3847300.0],["2006-06-22",32.8315,33.2243,32.6045,32.9972,2419200.0],["2006-06-23",34.691,34.8567,34.1387,34.1694,6423300.0],["2006-06-26",34.3657,34.7462,33.7152,34.7155,4333700.0],["2006-06-27",34.9794,35.5256,34.556,34.556,4329000.0],["2006-06-28",34.7278,34.9426,34.2921,34.5314,4035100.0],["2006-06-29",35.1697,35.7956,34.6726,35.7097,4254500.0],["2006-06-30",36.5136,37.4341,36.4891,37.0721,6283000.0],["2006-07-03",38.011,38.011,37.4341,37.4341,2308400.0],["2006-07-05",37.4403,37.968,36.98,37.7655,3883500.0],["2006-07-06",37.7655,38.0907,37.3912,37.7594,3486500.0],["2006-07-07",38.2012,38.8763,37.3298,37.4096,5708700.0],["2006-07-10",37.4955,37.7716,36.8573,37.2561,3009700.0],["2006-07-11",37.5077,38.0171,37.0413,37.655,3197800.0],["2006-07-12",37.7103,37.9251,36.9984,37.158,3999100.0],["2006-07-13",37.3728,37.428,36.6302,36.7407,4318100.0],["2006-07-14",37.1948,37.6919,36.1515,37.6673,3695800.0],["2006-07-17",37.2807,37.4955,36.2068,36.6609,4497900.0],["2006-07-18",37.0598,37.2255,36.0349,36.532,3956700.0],["2006-07-19",36.397,37.0598,36.2682,36.8757,2836300.0],["2006-07-20",36.9739,37.1887,36.2068,36.2375,2906200.0],["2006-07-21",36.8082,36.8143,35.096,35.1881,4058200.0],["2006-07-24",35.3722,36.8143,35.3169,36.7223,3352500.0],["2006-07-25",37.1273,38.0355,36.9309,37.4771,3887100.0],["2006-07-26",37.4832,39.717,37.4341,39.1524,5464400.0],["2006-07-27",39.674,39.674,38.416,38.6615,4918400.0],["2006-07-28",38.6615,39.1217,38.281,38.8762,2605200.0],["2006-07-31",39.3672,39.7722,39.0051,39.6679,3408400.0],["2006-08-01",39.8152,40.3184,39.3672,39.7415,4440200.0],["2006-08-02",40.4718,41.4169,39.9195,40.3491,4943300.0],["2006-08-03",39.3672,39.9563,39.1217,39.4408,2982500.0],["2006-08-04",39.4838,39.7783,38.6001,38.8149,3031500.0],["2006-08-07",39.091,39.6986,38.7597,39.3672,2604200.0],["2006-08-08",39.3672,39.4163,38.5694,38.6737,4360800.0],["2006-08-09",38.7351,39.8827,38.729,38.9929,4879200.0],["2006-08-10",38.7597,39.0849,38.3792,39.0051,4135900.0],["2006-08-11",39.0726,39.1401,38.5387,38.8579,2672700.0],["2006-08-14",38.3117,38.4958,37.385,38.0048,3844800.0],["2006-08-15",38.1828,38.281,37.5323,38.0723,4043700.0],["2006-08-16",37.9864,38.6369,37.5016,37.6182,3513200.0],["2006-08-17",37.4034,37.4219,36.8511,36.9064,3962800.0],["2006-08-18",37.0598,37.3728,36.5811,37.3421,3454000.0],["2006-08-21",37.6612,37.8576,37.1887,37.3666,2425200.0],["2006-08-22",37.4403,38.2626,37.4341,38.1951,3820000.0],["2006-08-23",38.1092,38.2012,37.4648,37.6796,2485100.0],["2006-08-24",37.833,38.4221,37.5568,38.3914,2565400.0],["2006-08-25",38.8763,39.3058,38.5203,38.6369,3686600.0],["2006-08-28",38.0171,38.4037,37.8944,38.0171,2518400.0],["2006-08-29",37.8391,38.4467,37.7716,38.1705,3742300.0],["2006-08-30",38.1705,38.3301,37.0045,37.5078,4096100.0],["2006-08-31",37.428,38.7965,37.1641,38.3485,5055300.0],["2006-09-01",39.091,39.4899,38.9744,39.3672,4039600.0],["2006-09-05",41.5458,45.8722,41.4169,44.2705,25269200.0],["2006-09-06",44.4914,44.6141,42.3435,42.3496,14663500.0],["2006-09-07",42.0121,43.4788,41.7912,42.8713,9386500.0],["2006-09-08",42.9572,43.264,41.288,41.4598,6908700.0],["2006-09-11",40.9689,41.0548,39.7968,40.3859,9796900.0],["2006-09-12",40.3491,40.9627,39.2506,40.0115,7970500.0],["2006-09-13",40.6035,41.7408,40.4253,41.1076,8655400.0],["2006-09-14",41.1261,41.3904,39.497,39.7921,7199600.0],["2006-09-15",39.8659,40.9785,39.5892,40.3146,7548900.0],["2006-09-18",40.3146,41.292,40.0257,41.0892,6203400.0],["2006-09-19",41.1875,41.249,39.1466,39.54,7651800.0],["2006-09-20",39.3126,39.6261,37.9171,38.0647,8652400.0],["2006-09-21",38.077,38.9007,37.954,38.4581,7187600.0],["2006-09-22",38.7224,38.7286,37.1917,37.4131,7653600.0],["2006-09-25",36.8844,37.6774,35.8762,37.2717,9021400.0],["2006-09-26",37.1303,38.0155,36.9704,37.5913,9551900.0],["2006-09-27",38.1016,38.5934,37.0811,38.2122,9224200.0],["2006-09-28",38.2122,38.9806,37.8126,37.9294,7478700.0],["2006-09-29",37.659,39.0237,37.659,38.8208,5010800.0],["2006-10-02",38.7901,38.9745,37.6159,37.8065,5838000.0],["2006-10-03",36.8967,37.2717,36.3311,36.3926,7406500.0],["2006-10-04",36.5463,37.7266,35.993,37.5544,7560000.0],["2006-10-05",38.452,38.5442,37.8372,38.2675,5995800.0],["2006-10-06",38.2675,38.4827,37.4991,38.3597,4722100.0],["2006-10-09",38.7286,39.1097,37.7388,37.8372,5178700.0],["2006-10-10",37.8434,39.3741,37.8065,39.1589,7618300.0],["2006-10-11",38.8515,39.3126,38.4212,38.5196,5595600.0],["2006-10-12",38.7102,39.2942,38.495,39.122,4556800.0],["2006-10-13",39.3741,40.3699,39.2757,39.7859,4615300.0],["2006-10-16",40.0195,41.3105,39.6753,41.1937,5440400.0],["2006-10-17",41.329,41.4027,40.4806,40.8802,4869900.0],["2006-10-18",41.04,41.4765,40.2777,40.8372,4821700.0],["2006-10-19",41.1753,42.165,40.8802,42.0113,5719600.0],["2006-10-20",42.1219,42.1588,40.8556,41.4273,5161500.0],["2006-10-23",41.4211,41.5871,40.3822,40.8925,4188300.0],["2006-10-24",41.1261,42.6199,40.8494,42.417,5126500.0],["2006-10-25",42.3248,43.0871,41.8207,42.6322,5493900.0],["2006-10-26",42.9703,42.9703,41.6548,42.1097,4287200.0],["2006-10-27",41.9867,42.6445,41.2552,41.2982,3466400.0],["2006-10-30",40.6835,41.1507,40.5544,40.7511,3038700.0],["2006-10-31",40.5052,41.0892,40.0318,41.0892,5907600.0],["2006-11-01",40.8495,41.7347,40.3761,40.8433,4865900.0],["2006-11-02",40.665,41.6486,40.499,41.2121,3588900.0],["2006-11-03",41.4519,42.7244,41.4396,42.2326,4873500.0],["2006-11-06",41.9068,42.4416,41.7654,42.3248,3634000.0],["2006-11-07",42.0482,42.5338,41.5994,41.9437,4199200.0],["2006-11-08",41.8146,42.8781,41.8084,42.6506,3750400.0],["2006-11-09",42.8658,44.2182,42.8166,43.6957,7153100.0],["2006-11-10",43.5236,43.6588,42.7859,43.0871,4590800.0],["2006-11-13",42.9088,43.6035,42.3248,43.0871,4029300.0],["2006-11-14",43.4006,43.5236,42.6875,43.0256,3187300.0],["2006-11-15",43.3391,43.8863,43.1178,43.4191,3563300.0],["2006-11-16",43.5543,43.8924,42.3371,42.3433,5071900.0],["2006-11-17",41.7285,43.081,41.4089,43.0072,4606300.0],["2006-11-20",43.0072,43.2039,42.2879,42.6015,3329200.0],["2006-11-21",42.8166,44.2121,42.6937,43.8863,5157800.0],["2006-11-22",43.708,43.8986,42.8228,43.4928,3948100.0],["2006-11-24",43.708,44.1383,43.3145,43.3207,1105200.0],["2006-11-27",43.6465,43.96,42.6076,42.7182,3927900.0],["2006-11-28",42.8412,43.9293,42.8412,43.4129,4181300.0],["2006-11-29",43.708,44.8944,43.5113,44.71,5506600.0],["2006-11-30",44.8637,45.4661,44.3842,45.1034,5070300.0],["2006-12-01",44.8145,45.2264,44.1506,45.2264,3547000.0],["2006-12-04",45.1096,45.1157,44.3965,44.919,2526300.0],["2006-12-05",45.1465,45.6506,44.8145,45.5092,4243700.0],["2006-12-06",45.503,45.792,45.0235,45.0235,3471200.0],["2006-12-07",45.0789,45.4723,44.4395,45.2756,3755900.0],["2006-12-08",45.2755,45.3923,44.2243,44.3043,5011600.0],["2006-12-11",44.083,44.1014,43.1732,43.7633,5514400.0],["2006-12-12",43.8924,44.3166,43.2838,43.6526,5372800.0],["2006-12-13",43.9624,44.3811,43.3898,43.7592,4015600.0],["2006-12-14",44.0609,44.6397,43.8762,44.4919,4550500.0],["2006-12-15",44.4919,44.5966,43.3097,43.5191,4615800.0],["2006-12-18",43.5191,43.5745,41.7643,42.0044,5807000.0],["2006-12-19",41.4317,42.8972,41.2532,42.7063,4797000.0],["2006-12-20",42.9649,43.1311,42.1829,42.2938,4113500.0],["2006-12-21",42.3615,42.6324,41.7827,42.263,2996900.0],["2006-12-22",42.2691,42.3554,41.7519,41.9367,2094200.0],["2006-12-26",42.1768,42.263,41.1732,41.3702,3014400.0],["2006-12-27",41.4379,41.6288,40.7791,41.5549,3542200.0],["2006-12-28",41.6596,41.8628,41.2717,41.4995,2169800.0],["2006-12-29",41.4995,41.4995,40.97,41.3025,2707400.0],["2007-01-03",40.6559,40.7914,39.5538,39.9356,6297900.0],["2007-01-04",39.9417,39.9417,38.9381,39.2213,6471600.0],["2007-01-05",39.2583,40.4712,39.2521,40.2188,6938100.0],["2007-01-08",41.0993,41.1855,39.7508,40.4035,4900700.0],["2007-01-09",39.7878,40.7668,39.443,40.422,6362300.0],["2007-01-10",40.3912,41.5918,39.3137,39.8186,4381900.0],["2007-01-11",40.0156,40.8037,39.2152,39.3999,5287100.0],["2007-01-12",39.6092,40.6129,39.4491,40.4097,5243200.0],["2007-01-16",40.1449,40.6375,39.7508,39.954,4402700.0],["2007-01-17",40.0095,40.9392,39.8555,40.4528,4532700.0],["2007-01-18",40.502,40.8776,39.9602,40.4774,4984900.0],["2007-01-19",40.7606,41.8074,40.5698,41.6596,4503300.0],["2007-01-22",41.9551,42.1829,41.2286,41.4256,4593600.0],["2007-01-23",41.6842,43.1003,41.6842,42.7494,5248300.0],["2007-01-24",42.4846,43.1065,42.0229,43.0449,4192100.0],["2007-01-25",42.9957,43.0634,41.8997,42.0105,3782200.0],["2007-01-26",42.2691,42.6016,41.7458,41.9182,2956100.0],["2007-01-29",42.0228,42.6386,41.7827,41.8935,3094500.0],["2007-01-30",42.1398,43.3159,42.1091,43.2112,4249900.0],["2007-01-31",43.1004,43.6607,42.8048,43.1558,4625100.0],["2007-02-01",42.8356,43.5929,42.7432,43.2173,3884500.0],["2007-02-02",43.4698,43.5252,42.928,43.3466,2533000.0],["2007-02-05",43.5622,43.8639,43.2235,43.3282,2760800.0],["2007-02-06",43.5806,43.6299,42.8356,42.9772,3466500.0],["2007-02-07",42.8541,43.2173,42.2999,42.5708,3220700.0],["2007-02-08",42.343,42.6263,41.8812,42.3184,4019000.0],["2007-02-09",42.3184,42.5832,41.7273,42.0229,3219600.0],["2007-02-12",41.715,41.8443,40.8838,41.1362,4018600.0],["2007-02-13",41.2532,41.4502,41.0069,41.3086,4659800.0],["2007-02-14",41.4625,42.1398,41.3394,41.4687,4867300.0],["2007-02-15",41.3825,41.4687,40.6621,41.0685,3631300.0],["2007-02-16",40.853,41.4995,40.8161,41.0623,3941300.0],["2007-02-20",40.8222,40.8222,40.2804,40.4712,3780600.0],["2007-02-21",40.4097,40.7914,40.0526,40.6929,3718000.0],["2007-02-22",40.8776,41.2224,40.5821,40.8961,3715300.0],["2007-02-23",41.1916,41.2347,40.5266,40.7298,3455200.0],["2007-02-26",40.9207,41.6534,40.9207,41.3209,4237200.0],["2007-02-27",40.5328,41.4317,39.8863,40.3727,5248800.0],["2007-02-28",41.0746,41.087,39.9602,40.4528,5061800.0],["2007-03-01",39.9294,40.8591,39.6523,40.3542,4823900.0],["2007-03-02",40.3542,40.4343,39.4738,39.6831,4359100.0],["2007-03-05",38.7903,39.8124,38.7595,39.1043,4836300.0],["2007-03-06",39.4984,39.8986,39.2151,39.7324,5624800.0],["2007-03-07",39.7755,40.8037,39.5908,40.1695,4542600.0],["2007-03-08",40.422,40.5636,39.7139,39.8617,4377600.0],["2007-03-09",40.2065,40.385,39.7139,39.8617,3065400.0],["2007-03-12",39.64,39.7324,39.2644,39.6215,4405200.0],["2007-03-13",39.5105,40.072,38.8934,39.0477,4673200.0],["2007-03-14",39.06,39.603,38.7515,39.4981,4127000.0],["2007-03-15",39.5537,39.9918,39.2328,39.6339,3520800.0],["2007-03-16",39.7881,40.2633,39.5598,39.7326,4939900.0],["2007-03-19",40.0844,40.4299,39.8807,40.2201,3527500.0],["2007-03-20",40.2201,40.6027,40.0597,40.5718,2993000.0],["2007-03-21",40.6952,41.2197,40.4731,40.9482,3745600.0],["2007-03-22",41.2691,42.0404,41.1272,41.7381,4954500.0],["2007-03-23",41.917,42.0466,41.3678,41.7442,3130100.0],["2007-03-26",41.9664,42.7624,41.6393,42.7377,6269600.0],["2007-03-27",42.7377,43.0833,42.46,43.0401,4702800.0],["2007-03-28",43.219,43.4658,42.5958,42.7871,5690100.0],["2007-03-29",43.1635,43.3301,42.8179,43.2252,4796200.0],["2007-03-30",43.0524,43.2745,42.6019,42.713,3762900.0],["2007-04-02",42.7686,43.435,42.7624,43.2622,2964700.0],["2007-04-03",43.1696,43.6756,42.8117,43.5584,3364000.0],["2007-04-04",43.398,44.1631,43.145,44.0952,4437500.0],["2007-04-05",44.0397,44.5025,43.7497,44.3544,4122700.0],["2007-04-09",45.0455,45.712,44.6938,45.0147,5965500.0],["2007-04-10",45.064,45.86,45.0147,45.786,4254600.0],["2007-04-11",45.6934,46.0081,45.2553,45.3232,5481900.0],["2007-04-12",45.5947,46.403,45.3726,46.2488,4122400.0],["2007-04-13",46.1871,46.366,45.7243,46.3413,3004900.0],["2007-04-16",46.3599,46.4586,45.5639,46.0884,3061600.0],["2007-04-17",46.2118,46.3475,45.0949,45.3787,3912200.0],["2007-04-18",45.2245,45.2677,44.8295,45.2306,4542100.0],["2007-04-19",45.0517,45.0764,44.2001,44.4161,3462100.0],["2007-04-20",44.7308,45.4343,44.7308,45.3849,4873700.0],["2007-04-23",45.3911,45.8045,45.0332,45.2368,3847500.0],["2007-04-24",45.2492,45.459,44.774,45.0023,3019300.0],["2007-04-25",45.4775,46.4586,45.2862,46.1624,3963600.0],["2007-04-26",45.8971,46.1007,45.2492,45.3911,3883900.0],["2007-04-27",45.1504,45.6502,44.9838,45.3479,2323500.0],["2007-04-30",45.2553,45.86,44.8912,44.9653,3228400.0],["2007-05-01",44.9653,45.2615,44.558,45.1011,2653400.0],["2007-05-02",45.3726,46.1871,45.354,45.823,3122700.0],["2007-05-03",45.7243,47.0633,45.6317,46.872,4378100.0],["2007-05-04",47.1374,47.594,46.7733,46.8535,3867500.0],["2007-05-07",46.8535,47.1312,46.5326,46.8041,2086200.0],["2007-05-08",46.403,46.5882,45.8662,46.5265,2711600.0],["2007-05-09",46.5203,46.5882,45.5762,46.0698,3537600.0],["2007-05-10",45.9403,46.2488,45.0332,45.2738,3290000.0],["2007-05-11",45.4343,46.4154,45.3541,46.2858,2870900.0],["2007-05-14",46.1316,47.0448,46.0822,46.8967,3596300.0],["2007-05-15",47.0571,47.0695,46.1562,46.2982,3394400.0],["2007-05-16",46.3043,47.1867,45.5083,46.3352,3493500.0],["2007-05-17",46.3105,47.5755,46.0575,47.2484,3573100.0],["2007-05-18",46.1994,48.1185,46.1933,48.1,3486400.0],["2007-05-21",48.3406,49.223,48.2234,48.7726,4616300.0],["2007-05-22",48.6183,49.0132,48.2851,48.3283,2701400.0],["2007-05-23",48.4826,48.7417,47.8963,48.0259,3025700.0],["2007-05-24",48.0444,48.4394,46.7301,47.0633,2933600.0],["2007-05-25",47.4459,47.7297,46.9152,47.2669,2191800.0],["2007-05-29",47.2299,47.2978,46.4648,46.9461,2578500.0],["2007-05-30",46.9646,47.668,46.6314,47.5076,3248200.0],["2007-05-31",47.6372,47.921,47.1003,47.378,3177600.0],["2007-06-01",47.9519,48.3283,47.3965,47.9272,3895000.0],["2007-06-04",47.884,49.3649,47.7482,49.2354,3726800.0],["2007-06-05",49.3588,49.5377,48.6615,49.4452,3488300.0],["2007-06-06",49.2971,49.3032,48.2851,49.0996,4128600.0],["2007-06-07",49.1181,49.5254,48.3221,48.3221,5148100.0],["2007-06-08",48.3036,48.3406,47.5755,48.3221,3162100.0],["2007-06-11",48.4393,49.1798,48.1802,48.5751,2122900.0],["2007-06-12",48.5813,49.1428,48.1308,48.2543,2806400.0],["2007-06-13",48.4088,49.2989,48.4088,49.0455,3341400.0],["2007-06-14",49.4226,50.0284,49.2742,49.8986,3255500.0],["2007-06-15",50.4117,50.9927,50.3622,50.9124,3675800.0],["2007-06-18",50.9989,51.8705,50.8938,51.6356,3057000.0],["2007-06-19",50.9989,51.6171,50.6589,51.5243,3932200.0],["2007-06-20",51.5862,51.8767,49.8367,49.9295,3417300.0],["2007-06-21",50.3004,50.6218,49.5215,50.1149,4327800.0],["2007-06-22",49.7935,50.0407,49.0331,49.4782,3480600.0],["2007-06-25",48.928,49.0764,48.1306,48.4273,4660400.0],["2007-06-26",49.3917,49.3917,47.0117,47.2837,4703000.0],["2007-06-27",46.919,48.075,46.5728,47.9452,3817500.0],["2007-06-28",48.2666,48.4335,47.4877,47.8092,3866900.0],["2007-06-29",48.3222,48.9775,48.0626,48.3964,3349900.0],["2007-07-02",48.3964,49.2248,48.3964,49.2248,2734500.0],["2007-07-03",49.2248,49.5957,49.1135,49.4102,1140300.0],["2007-07-05",49.7316,49.9047,48.52,49.1135,3078100.0],["2007-07-06",49.3051,49.5153,48.8291,49.0764,2117500.0],["2007-07-09",49.0702,49.9109,49.0702,49.2619,2976500.0],["2007-07-10",48.8415,49.0022,48.3408,48.3408,3568300.0],["2007-07-11",48.3408,48.52,47.9142,48.52,2927000.0],["2007-07-12",48.8106,49.3855,48.52,49.3855,3231500.0],["2007-07-13",49.2062,49.8986,49.1815,49.4659,2182700.0],["2007-07-16",49.1877,49.435,48.5263,48.9281,2418400.0],["2007-07-17",49.2742,49.7997,48.6622,49.0888,3235000.0],["2007-07-18",49.1011,51.5305,49.1011,51.3327,8100900.0],["2007-07-19",51.549,51.9076,50.8134,51.1781,3277100.0],["2007-07-20",51.4254,51.5985,50.2386,50.5662,3172800.0],["2007-07-23",50.8134,50.9062,49.4535,49.6451,2776600.0],["2007-07-24",49.0764,49.1691,47.7659,47.9452,4263500.0],["2007-07-25",48.1553,48.959,47.3023,48.6746,3901600.0],["2007-07-26",48.551,48.551,46.103,47.2528,5236300.0],["2007-07-27",47.259,47.5495,45.6208,46.1092,4348800.0],["2007-07-30",46.2637,46.9314,45.7507,46.5975,3113900.0],["2007-07-31",47.1044,47.5619,46.0103,46.1216,2995400.0],["2007-08-01",46.8572,48.9404,46.8572,48.4768,6534000.0],["2007-08-02",48.823,49.7626,47.599,49.0269,5433600.0],["2007-08-03",49.268,49.7378,47.6608,47.6732,4679000.0],["2007-08-06",47.3208,48.1182,46.3626,47.7103,5483600.0],["2007-08-07",47.0426,49.0702,46.7583,48.5015,4256900.0],["2007-08-08",48.415,49.5957,48.1121,48.7735,3766700.0],["2007-08-09",46.919,48.0626,46.7583,47.3146,6210000.0],["2007-08-10",47.0303,47.4383,45.9052,46.9561,5371800.0],["2007-08-13",47.6546,48.347,47.1106,47.2157,3636300.0],["2007-08-14",47.2961,47.8339,46.4863,46.5172,2511500.0],["2007-08-15",46.8077,47.6052,45.4107,45.5899,3488500.0],["2007-08-16",44.6441,45.5405,42.6598,45.0089,6261100.0],["2007-08-17",46.2081,46.7706,44.7616,46.5419,4395200.0],["2007-08-20",46.2699,46.4183,45.219,46.1586,3128900.0],["2007-08-21",45.8681,45.9423,44.8481,45.2932,2525300.0],["2007-08-22",45.5838,45.9856,44.8234,45.1572,3186900.0],["2007-08-23",45.3118,45.9794,45.015,45.7877,3100000.0],["2007-08-24",45.7445,46.6717,45.7136,46.5481,2060600.0],["2007-08-27",46.1896,46.579,45.7939,46.1339,1758600.0],["2007-08-28",45.7445,46.1339,45.2499,45.2808,2796500.0],["2007-08-29",45.5343,46.4986,45.2129,46.2266,2407400.0],["2007-08-30",46.0412,46.6594,45.7445,46.0288,2534200.0],["2007-08-31",46.5605,46.9437,46.3317,46.5543,2190600.0],["2007-09-04",46.5543,48.2172,46.171,47.7535,2793000.0],["2007-09-05",47.7164,48.6066,47.7164,48.4273,2948000.0],["2007-09-06",48.5015,49.4906,48.2975,48.7797,3883600.0],["2007-09-07",47.9451,48.3902,47.5001,47.9699,2485300.0],["2007-09-10",47.8586,48.3284,46.8386,47.8339,2732000.0],["2007-09-11",48.1244,48.6375,47.2342,48.5571,3148800.0],["2007-09-12",48.6996,50.1053,48.65,49.7214,3651700.0],["2007-09-13",49.7523,50.0062,49.0773,49.2012,3274000.0],["2007-09-14",48.9101,49.7709,48.712,49.2817,2361800.0],["2007-09-17",49.3746,50.1301,49.2569,49.5046,2394600.0],["2007-09-18",49.2631,51.22,49.0464,50.7989,3216900.0],["2007-09-19",51.2448,52.1366,51.1148,51.6659,3438200.0],["2007-09-20",51.5234,52.1613,51.3748,51.9012,2140600.0],["2007-09-21",52.4338,52.762,51.9012,52.5329,3475400.0],["2007-09-24",52.5515,52.5515,50.7927,51.5235,3391800.0],["2007-09-25",50.5388,50.9351,50.3468,50.706,3027300.0],["2007-09-26",50.9971,51.1457,49.7895,50.6441,3626700.0],["2007-09-27",51.0342,52.0189,50.5016,51.7835,3897000.0],["2007-09-28",52.1304,52.3657,51.3129,51.5235,2950100.0],["2007-10-01",51.3624,52.4833,51.2757,52.3285,2207900.0],["2007-10-02",52.0808,52.1861,51.2448,52.1056,2603700.0],["2007-10-03",51.7712,52.118,51.2758,51.7898,1975800.0],["2007-10-04",51.734,53.6723,51.2076,53.1459,3290100.0],["2007-10-05",53.2574,53.567,52.6381,53.4184,2590700.0],["2007-10-08",52.9664,53.1521,52.0932,52.3966,2159700.0],["2007-10-09",52.7682,53.3317,52.6381,53.3007,2329900.0],["2007-10-10",52.9788,54.2854,52.7063,53.9077,2240000.0],["2007-10-11",54.4774,55.4558,53.9634,54.434,4046400.0],["2007-10-12",54.5517,55.2763,54.4031,54.5517,2647400.0],["2007-10-15",55.6045,55.6416,54.7499,55.1833,2595000.0],["2007-10-16",55.2391,56.2733,55.0161,55.7159,3816700.0],["2007-10-17",55.7964,56.0379,54.9976,55.5859,2876300.0],["2007-10-18",55.6912,56.2609,55.2701,56.0565,2003300.0],["2007-10-19",55.7407,55.8955,53.4989,53.6475,4222500.0],["2007-10-22",52.9478,53.0283,51.9322,52.9602,4022400.0],["2007-10-23",53.2574,53.6785,52.0746,52.9849,4684800.0],["2007-10-24",52.7744,53.8148,52.601,53.6475,3589500.0],["2007-10-25",53.9696,55.5983,53.7219,55.2824,3925600.0],["2007-10-26",55.7964,57.9391,55.5983,57.7224,5540400.0],["2007-10-29",57.871,58.676,57.5366,57.902,2347600.0],["2007-10-30",57.4313,57.5366,55.5921,55.7717,4283400.0],["2007-10-31",56.4714,57.902,56.1742,57.84,4401300.0],["2007-11-01",57.5923,57.9391,56.3971,56.5458,3632500.0],["2007-11-02",56.9731,57.5923,56.5086,57.3199,3086700.0],["2007-11-05",56.5705,57.549,56.0689,57.2269,2797600.0],["2007-11-06",57.2765,58.0258,57.1836,57.4189,4543900.0],["2007-11-07",57.8648,58.6141,55.8831,56.0441,4605900.0],["2007-11-08",56.1432,57.3013,54.7808,56.0441,4944000.0],["2007-11-09",55.7469,55.7469,54.7808,54.8861,4032800.0],["2007-11-12",54.2978,54.2978,52.2975,52.4028,4244300.0],["2007-11-13",52.7372,53.0964,51.0218,53.0469,6282900.0],["2007-11-14",53.4742,54.4898,53.245,53.2636,3573900.0],["2007-11-15",53.1583,53.8086,52.0808,52.6381,3750000.0],["2007-11-16",53.0964,53.6352,52.3409,53.3875,4034000.0],["2007-11-19",53.6228,54.3411,52.9601,53.0345,4468900.0],["2007-11-20",53.2264,54.0625,52.9478,53.5732,3106400.0],["2007-11-21",53.2574,53.7343,51.8765,52.0375,4204900.0],["2007-11-23",52.4771,53.1583,52.0437,52.8487,1100400.0],["2007-11-26",53.5299,53.7219,51.895,52.0189,2787300.0],["2007-11-27",50.9847,51.6721,50.3283,51.3996,3852900.0],["2007-11-28",51.604,51.6287,49.5727,50.5202,7567700.0],["2007-11-29",50.7803,51.5111,50.0991,50.7741,8902700.0],["2007-11-30",50.7927,51.4739,50.2787,51.2819,3542900.0],["2007-12-03",50.9599,51.9074,50.8051,51.604,3028900.0],["2007-12-04",51.3996,52.1737,50.6998,51.4677,3619700.0],["2007-12-05",52.0498,53.1831,51.926,52.7744,4021400.0],["2007-12-06",52.7558,55.1152,52.3347,54.8118,4402000.0],["2007-12-07",54.8056,54.9914,54.0191,54.4774,2388200.0],["2007-12-10",54.4774,55.2081,54.4217,55.2081,2882800.0],["2007-12-11",55.4063,55.8274,53.6352,53.8581,3700300.0],["2007-12-12",54.9808,56.2896,54.7699,55.5701,4151300.0],["2007-12-13",55.2289,55.8678,54.7451,55.7313,2584200.0],["2007-12-14",54.9994,55.4398,54.6521,55.0366,3203100.0],["2007-12-17",54.6893,55.322,53.5294,53.9015,3314200.0],["2007-12-18",54.3977,54.7637,53.2006,53.8209,3331200.0],["2007-12-19",53.9449,54.4163,53.5728,53.976,2546000.0],["2007-12-20",54.4784,55.1855,54.2923,55.0738,2518800.0],["2007-12-21",55.3592,56.8478,55.3468,56.5749,4362000.0],["2007-12-24",56.1841,57.1269,56.1841,56.9284,901200.0],["2007-12-26",57.1394,57.1394,56.0105,56.333,2210000.0],["2007-12-27",56.2648,56.9036,55.874,55.8988,1843300.0],["2007-12-28",56.5501,56.7362,55.8926,56.0787,1930800.0],["2007-12-31",56.0042,56.3516,55.0738,55.1483,1685700.0],["2008-01-02",55.8182,57.1455,55.4894,56.8664,4014400.0],["2008-01-03",56.5997,58.3055,56.5997,57.648,3339200.0],["2008-01-04",57.0463,57.648,55.8554,56.0104,3063000.0],["2008-01-07",56.4322,56.5191,55.0304,55.7003,3399700.0],["2008-01-08",56.3516,56.5625,53.9636,54.1186,4146200.0],["2008-01-09",54.1,55.5018,54.1,55.384,3460000.0],["2008-01-10",54.8629,55.2847,54.0504,54.987,3232200.0],["2008-01-11",54.7141,55.0304,53.7899,54.069,2853100.0],["2008-01-14",54.3978,56.2958,54.3978,55.9484,3286900.0],["2008-01-15",54.9064,55.353,53.9202,54.1497,3490400.0],["2008-01-16",53.7961,54.0814,51.3274,52.1524,4823400.0],["2008-01-17",52.3447,53.2565,49.8512,50.0559,4806200.0],["2008-01-18",50.304,51.346,49.7829,50.763,5203400.0],["2008-01-22",47.6926,49.9752,47.2523,49.1813,5088900.0],["2008-01-23",48.3749,49.5224,46.2474,49.4666,6516500.0],["2008-01-24",49.6217,50.6947,49.0324,50.4342,5162900.0],["2008-01-25",51.0172,52.0841,49.8573,50.2853,4280700.0],["2008-01-28",50.031,51.9167,49.876,51.7616,3548700.0],["2008-01-29",52.0035,52.3137,51.3584,51.5507,2890500.0],["2008-01-30",51.4329,53.5542,51.4329,52.2268,3779400.0],["2008-01-31",51.5073,53.1696,50.6451,52.754,3357600.0],["2008-02-01",52.754,54.0256,52.5804,53.8209,3842400.0],["2008-02-04",53.8209,54.6769,53.3433,54.1621,2037800.0],["2008-02-05",52.7292,53.9636,52.4563,52.4563,3396700.0],["2008-02-06",53.9388,54.7947,52.2702,53.4736,5464100.0],["2008-02-07",53.0766,54.9374,52.7292,54.528,3975400.0],["2008-02-08",54.3543,55.8244,54.3543,55.5514,4418500.0],["2008-02-11",55.6445,58.2372,55.5514,58.1132,5988100.0],["2008-02-12",58.0325,58.7458,56.4198,57.0587,4618600.0],["2008-02-13",56.9346,57.9953,56.9346,57.7472,3564800.0],["2008-02-14",57.8775,58.9257,57.8775,58.1008,4197100.0],["2008-02-15",58.3489,58.3489,57.1394,57.8093,3977500.0],["2008-02-19",58.9257,60.2283,58.3923,59.67,5473300.0],["2008-02-20",59.546,61.9465,59.0746,61.7666,5856100.0],["2008-02-21",61.4502,61.6611,59.2979,59.4778,5988000.0],["2008-02-22",59.8375,60.6501,58.6528,60.5446,4242800.0],["2008-02-25",60.7059,62.821,60.5695,62.697,7033800.0],["2008-02-26",62.2752,63.7824,61.9402,63.677,5425000.0],["2008-02-27",63.249,64.198,62.2256,62.4365,5258900.0],["2008-02-28",62.5233,66.462,62.5233,65.7735,7529300.0],["2008-02-29",64.7935,65.482,63.0443,63.7142,4537000.0],["2008-03-03",63.7638,65.1719,63.3359,64.4896,3814300.0],["2008-03-04",64.0181,65.0664,61.6735,63.2862,5951100.0],["2008-03-05",63.3979,64.4089,63.1125,64.3221,4427100.0],["2008-03-06",64.1422,64.7873,62.6845,63.1622,5197500.0],["2008-03-07",62.5357,63.0753,61.0346,62.3744,5181300.0],["2008-03-10",62.1449,63.0319,61.0408,62.0705,4739800.0],["2008-03-11",63.342,64.4585,62.5047,64.4213,4189700.0],["2008-03-12",63.9989,65.0736,62.8993,63.4273,4057400.0],["2008-03-13",62.7492,65.9348,62.3758,65.0015,6126000.0],["2008-03-14",65.0077,65.3313,62.8611,64.0931,5314000.0],["2008-03-17",62.7429,63.3776,60.2977,61.7909,5572500.0],["2008-03-18",63.054,64.5349,62.662,64.3793,3880800.0],["2008-03-19",64.0558,64.3669,59.999,60.1981,5417900.0],["2008-03-20",59.1093,60.1981,57.1991,59.9119,6520400.0],["2008-03-24",59.4639,62.382,59.4639,61.6976,3868700.0],["2008-03-25",61.7599,64.2798,61.7536,64.0434,4941500.0],["2008-03-26",64.1491,67.2788,64.1491,66.9428,6003900.0],["2008-03-27",66.8184,67.2601,65.3935,65.4744,4610600.0],["2008-03-28",65.9162,66.781,64.5473,64.9082,5489800.0],["2008-03-31",64.9082,65.7171,63.9749,64.9144,4823000.0],["2008-04-01",64.8149,65.0077,63.0354,64.7153,3818600.0],["2008-04-02",64.7029,66.2086,63.1971,65.1135,4449700.0],["2008-04-03",66.4077,66.8557,64.902,65.6797,4204400.0],["2008-04-04",65.8602,68.3179,65.8602,66.7872,4356500.0],["2008-04-07",67.4095,68.6725,66.9801,67.4717,3782600.0],["2008-04-08",67.1295,69.3383,66.8495,68.965,4011900.0],["2008-04-09",69.4378,70.9311,69.4378,69.7178,4238600.0],["2008-04-10",69.2636,70.2654,68.629,69.4938,3183900.0],["2008-04-11",68.9712,69.7427,67.7703,67.9819,2588200.0],["2008-04-14",68.8405,70.2778,68.4485,69.7241,2782700.0],["2008-04-15",70.3151,71.8582,69.6121,70.6014,3041900.0],["2008-04-16",71.3418,72.6795,70.4832,72.5675,3490300.0],["2008-04-17",72.2129,73.2955,71.5845,72.2626,3759300.0],["2008-04-18",71.5595,73.7621,71.5595,73.6688,3456500.0],["2008-04-21",73.8928,74.5088,72.8039,73.9799,2701300.0],["2008-04-22",74.1355,76.3194,73.9986,75.2057,5015400.0],["2008-04-23",75.2928,75.2928,73.4262,74.3844,3543400.0],["2008-04-24",74.1666,74.1666,71.4475,71.684,3678400.0],["2008-04-25",73.3515,73.8368,71.684,73.7933,3702200.0],["2008-04-28",74.1728,74.6021,73.0404,73.4324,2901400.0],["2008-04-29",72.6982,72.7977,70.1533,70.3462,3049600.0],["2008-04-30",70.6325,71.516,69.0645,70.5578,4267100.0],["2008-05-01",69.5934,70.0538,66.2335,68.4174,5038600.0],["2008-05-02",68.5481,70.8751,68.5481,69.7427,4026300.0],["2008-05-05",70.3276,71.8271,70.1347,71.2547,2802400.0],["2008-05-06",72.5737,75.1247,71.5471,74.8696,4778800.0],["2008-05-07",76.531,76.531,72.3311,72.4867,6609900.0],["2008-05-08",72.804,73.1711,71.1987,73.0031,4668900.0],["2008-05-09",73.6066,73.6066,70.8875,72.0013,4121200.0],["2008-05-12",71.3044,72.5239,70.8129,72.3497,3298100.0],["2008-05-13",72.6733,73.9363,71.8333,73.3888,3360800.0],["2008-05-14",73.8617,73.9986,72.0449,72.1818,3626900.0],["2008-05-15",72.7355,74.1355,71.8769,73.6315,4455900.0],["2008-05-16",74.2101,75.803,74.2101,75.523,4605300.0],["2008-05-19",76.1141,77.4518,75.3239,76.0519,4700200.0],["2008-05-20",76.7549,78.0304,75.8403,77.3771,4229700.0],["2008-05-21",77.6323,79.1193,76.3568,76.5621,5510200.0],["2008-05-22",76.5185,77.9807,75.5852,76.5683,4515100.0],["2008-05-23",77.1967,77.1967,72.9844,73.8244,4758300.0],["2008-05-27",73.8679,74.3781,72.748,73.4697,3854200.0],["2008-05-28",72.8039,74.7639,71.6529,74.1728,4065700.0],["2008-05-29",73.2457,73.7373,71.7711,71.9329,3895700.0],["2008-05-30",72.9533,73.3204,71.7524,72.1382,4044400.0],["2008-06-02",71.7151,74.5959,71.7027,73.6377,3475600.0],["2008-06-03",73.7497,74.9008,72.6297,72.8537,3739600.0],["2008-06-04",72.4991,72.7044,69.9667,70.0538,5124900.0],["2008-06-05",70.34,72.9408,69.6867,72.9408,4755300.0],["2008-06-06",74.067,74.6643,72.1506,72.1568,6047600.0],["2008-06-09",72.9035,74.9008,72.3248,74.1977,3807800.0],["2008-06-10",73.4261,74.0857,71.0618,72.1133,5289300.0],["2008-06-11",72.9471,73.4697,71.5035,72.5551,4169600.0],["2008-06-12",71.6516,72.9102,71.0286,72.2498,4472800.0],["2008-06-13",71.8635,72.6298,71.5519,72.418,3787100.0],["2008-06-16",73.3339,73.8635,72.1812,72.5613,3870600.0],["2008-06-17",72.4678,75.2965,72.3993,75.2467,4400200.0],["2008-06-18",75.3464,76.7358,73.77,76.2124,5734700.0],["2008-06-19",76.7919,77.7825,73.9507,74.0753,5976100.0],["2008-06-20",75.1159,76.0006,73.4897,74.0006,4439100.0],["2008-06-23",73.3775,76.5239,73.3775,76.3308,4549100.0],["2008-06-24",75.9009,75.9009,73.066,73.1656,4132600.0],["2008-06-25",73.5831,73.5831,69.9943,71.714,5816900.0],["2008-06-26",71.7762,72.717,70.3058,71.4335,5589100.0],["2008-06-27",71.6516,72.2311,70.9227,71.5769,5432500.0],["2008-06-30",73.39,74.9975,73.1532,74.8666,6780600.0],["2008-07-01",75.3651,76.7732,74.3059,76.6361,6189000.0],["2008-07-02",77.7825,79.3963,73.6454,74.0753,7334000.0],["2008-07-03",74.1501,75.5956,71.9632,73.4274,3525900.0],["2008-07-07",73.1034,73.1034,68.0504,69.1594,8483300.0],["2008-07-08",68.3494,68.3494,64.7606,67.446,10512700.0],["2008-07-09",67.8198,68.8603,65.0472,65.1656,6477600.0],["2008-07-10",65.1656,68.4429,65.1656,68.2311,7443400.0],["2008-07-11",69.2217,70.5177,67.5581,68.7482,6074500.0],["2008-07-14",69.6205,69.9569,67.5457,69.2279,4024000.0],["2008-07-15",69.6703,70.474,66.0441,66.1625,6919700.0],["2008-07-16",66.3868,66.6298,62.2809,63.1656,9474300.0],["2008-07-17",63.5519,64.069,59.1344,60.7544,9386500.0],["2008-07-18",60.2871,63.4397,59.8509,61.4148,7902900.0],["2008-07-21",62.4927,64.3868,61.3899,64.2123,5721700.0],["2008-07-22",63.7513,63.8011,60.3182,61.4335,8207100.0],["2008-07-23",61.3899,61.7824,57.826,58.1375,9509000.0],["2008-07-24",58.7481,59.9444,56.2496,58.0565,9972100.0],["2008-07-25",58.0067,60.2434,57.4646,58.8104,5845600.0],["2008-07-28",59.5456,60.5301,58.4304,58.8416,4816500.0],["2008-07-29",59.1406,59.4459,56.3182,57.6764,6882700.0],["2008-07-30",57.5456,60.7482,56.96,60.4366,9503400.0],["2008-07-31",60.2497,60.6485,58.7232,59.122,6473100.0],["2008-08-01",58.7855,60.7232,58.7045,59.259,5269900.0],["2008-08-04",58.8852,58.9724,54.4303,54.854,8277300.0],["2008-08-05",54.8415,55.5331,53.5019,55.3898,10710800.0],["2008-08-06",55.5643,58.1811,55.4521,57.6328,8137900.0],["2008-08-07",58.5612,59.9631,57.7948,58.2746,8723500.0],["2008-08-08",57.4771,57.5705,55.5082,55.826,7934500.0],["2008-08-11",56.5362,57.3462,54.8353,56.5736,10015200.0],["2008-08-12",57.1157,58.555,56.8665,57.8696,6333800.0],["2008-08-13",57.8447,61.4148,57.3961,61.1344,8340500.0],["2008-08-14",60.9226,61.7076,59.1905,60.2185,6663600.0],["2008-08-15",60.0254,60.0254,57.7575,58.5363,5965600.0],["2008-08-18",58.555,60.3307,57.8634,58.0814,4908100.0],["2008-08-19",57.988,60.8167,57.9506,60.7419,5386000.0],["2008-08-20",61.6578,64.8914,61.5207,64.6734,9207000.0],["2008-08-21",65.8821,66.5114,64.5612,65.5457,7402500.0],["2008-08-22",64.5425,65.259,62.9475,63.7263,4303100.0],["2008-08-25",63.6142,64.5862,62.5488,63.4335,4024100.0],["2008-08-26",64.5052,66.5052,64.3432,65.5768,4771800.0],["2008-08-27",67.4958,68.2871,65.9756,66.5301,6668800.0],["2008-08-28",67.1968,67.3837,63.1718,64.2746,7112500.0],["2008-08-29",65.0535,65.3588,63.3525,63.5831,4576800.0],["2008-09-02",61.6079,61.6079,59.2029,59.8198,7875300.0],["2008-09-03",59.5394,61.0534,58.1874,59.4522,6848300.0],["2008-09-04",59.4335,60.1811,56.5051,58.3805,9073100.0],["2008-09-05",58.7543,60.0565,56.9475,59.6204,6984000.0],["2008-09-08",60.8665,61.0597,58.3182,59.2154,6906500.0],["2008-09-09",58.3992,58.5051,54.3369,54.4116,8513100.0],["2008-09-10",54.6858,57.8696,54.6858,57.1157,7499900.0],["2008-09-11",56.1749,58.1624,54.6858,57.5954,6965400.0],["2008-09-12",58.0511,60.3167,58.0448,59.8361,6049300.0],["2008-09-15",56.8028,57.8076,55.6169,55.8853,7443600.0],["2008-09-16",53.5385,59.162,51.2417,58.8812,10819000.0],["2008-09-17",58.8188,61.565,56.653,58.5754,10375200.0],["2008-09-18",60.2231,62.7446,58.7876,61.1531,10778800.0],["2008-09-19",63.35,69.1607,62.3015,65.8466,9235700.0],["2008-09-22",65.9277,66.7703,63.4124,63.8181,6892700.0],["2008-09-23",63.9305,65.7217,62.7883,63.2626,6813500.0],["2008-09-24",63.8056,65.1038,62.9131,63.4062,4535300.0],["2008-09-25",63.7183,64.5671,63.038,64.0615,5813100.0],["2008-09-26",61.1718,62.8445,58.9935,61.6399,5477500.0],["2008-09-29",59.3056,59.5989,52.4089,54.9991,9343000.0],["2008-09-30",55.5483,57.8576,55.5483,56.9214,5872900.0],["2008-10-01",57.1398,57.2272,54.2563,55.8853,6180000.0],["2008-10-02",55.1613,55.1613,51.5039,51.8659,7535400.0],["2008-10-03",52.0469,55.4921,51.223,51.4976,5566900.0],["2008-10-06",48.1647,49.1946,43.2091,48.3083,10170500.0],["2008-10-07",49.413,50.7986,44.6446,45.275,7847800.0],["2008-10-08",43.3027,47.784,41.8484,45.2188,10470500.0],["2008-10-09",45.2875,46.9602,39.1959,39.1959,8540500.0],["2008-10-10",36.3061,39.7451,33.9531,37.4483,15382700.0],["2008-10-13",39.3144,46.4733,39.2458,45.4872,9529900.0],["2008-10-14",47.9713,50.2306,45.7244,46.9352,11025400.0],["2008-10-15",45.406,45.9865,38.759,39.1023,8728400.0],["2008-10-16",39.5766,44.1952,37.9226,43.6335,12990000.0],["2008-10-17",42.6786,48.3333,41.4989,44.189,7491500.0],["2008-10-20",46.5544,49.7875,45.8804,49.7438,9238200.0],["2008-10-21",48.2147,49.413,46.3235,48.1897,6110200.0],["2008-10-22",45.9241,45.9241,41.4178,43.2777,7256800.0],["2008-10-23",43.621,45.7431,40.725,45.3249,8019100.0],["2008-10-24",40.338,44.6259,38.7215,43.5836,5542800.0],["2008-10-27",42.7098,44.4574,39.7888,40.2382,5503700.0],["2008-10-28",41.9733,44.0017,38.6841,43.8332,7072800.0],["2008-10-29",44.682,47.6717,44.3762,44.8006,7996700.0],["2008-10-30",46.542,48.4768,44.5073,47.9401,5446700.0],["2008-10-31",46.8541,52.1093,46.3111,50.4678,6743200.0],["2008-11-03",49.8062,50.5552,47.1911,48.6141,5281800.0],["2008-11-04",49.9248,52.1093,49.9248,51.8035,5859000.0],["2008-11-05",50.5552,52.284,48.5829,49.7812,6203000.0],["2008-11-06",48.895,48.9886,44.9629,46.1862,7546600.0],["2008-11-07",46.4421,47.9026,45.6557,47.5031,4129600.0],["2008-11-10",49.2632,50.0621,47.3409,48.5579,3698800.0],["2008-11-11",47.2847,47.7466,45.3374,46.1862,5336800.0],["2008-11-12",44.9379,45.5496,41.6675,42.3977,5835100.0],["2008-11-13",42.5413,46.3735,41.0496,46.1738,9270400.0],["2008-11-14",44.9879,46.4359,43.259,43.777,6061100.0],["2008-11-17",43.1155,45.3249,42.8284,43.4837,4326400.0],["2008-11-18",43.8769,45.0378,41.9733,44.2826,6262000.0],["2008-11-19",44.345,45.8367,42.3915,42.7972,7467600.0],["2008-11-20",40.9871,41.6425,36.7929,37.1362,10420500.0],["2008-11-21",38.1598,43.259,37.8103,43.0405,9167400.0],["2008-11-24",44.7694,46.7729,43.3027,45.4248,8968100.0],["2008-11-25",45.999,46.3547,44.164,45.6058,5400200.0],["2008-11-26",45.0378,46.8103,42.9657,46.7417,9329000.0],["2008-11-28",46.1862,46.1862,43.6897,45.1501,2652700.0],["2008-12-01",43.7458,43.7458,40.8498,40.9996,6335300.0],["2008-12-02",42.4164,43.1904,40.2319,41.8672,5545500.0],["2008-12-03",40.881,42.2479,40.2569,42.0794,6278200.0],["2008-12-04",40.9747,41.6612,37.7416,38.7902,7287400.0],["2008-12-05",37.9226,38.8713,35.6195,38.2347,8368400.0],["2008-12-08",39.9885,41.6862,39.7389,40.7687,6869800.0],["2008-12-09",40.1446,42.4664,38.9337,41.3429,5025300.0],["2008-12-10",42.2167,45.6307,41.9858,45.2875,8112800.0],["2008-12-11",46.0819,47.1015,43.4797,44.393,6301900.0],["2008-12-12",42.7979,43.1607,41.1465,42.5665,6762500.0],["2008-12-15",43.5297,43.8863,41.0339,42.0973,6732700.0],["2008-12-16",42.5977,44.6557,42.5977,44.0177,6369000.0],["2008-12-17",43.461,44.5306,42.8167,42.948,5976700.0],["2008-12-18",42.8479,42.9856,39.9893,40.4022,6611500.0],["2008-12-19",40.6274,42.579,40.4585,41.7783,7530600.0],["2008-12-22",41.8721,41.9159,38.8696,39.4576,4661900.0],["2008-12-23",39.4451,40.6586,38.8446,39.4201,4178500.0],["2008-12-24",39.1762,39.6515,38.5319,39.4013,1659000.0],["2008-12-26",39.5139,40.1457,39.0135,40.0394,1851900.0],["2008-12-29",40.9714,41.3717,40.1957,41.0027,3218600.0],["2008-12-30",40.8338,41.1653,39.8455,40.9651,4073000.0],["2008-12-31",40.7462,41.9847,40.5085,41.1028,3772600.0],["2009-01-02",41.2466,43.1857,40.8463,42.8417,4886200.0],["2009-01-05",42.7228,45.669,42.2224,44.3992,6885700.0],["2009-01-06",45.3187,45.7316,43.8738,44.0177,6554900.0],["2009-01-07",43.4234,43.4234,41.0152,42.1849,4875700.0],["2009-01-08",41.9722,42.4539,40.9276,41.6657,5923100.0],["2009-01-09",41.9159,42.2162,40.4585,41.0089,4299100.0],["2009-01-12",40.3271,40.5273,39.0385,39.5014,4789800.0],["2009-01-13",39.3638,40.6586,39.1949,40.2395,4909900.0],["2009-01-14",39.3138,39.5952,37.8438,38.2191,5130500.0],["2009-01-15",38.0252,38.2817,35.6545,37.4873,7970700.0],["2009-01-16",38.2754,38.682,35.9422,36.7054,7302500.0],["2009-01-20",36.0736,36.7616,34.1032,34.2783,7878600.0],["2009-01-21",34.8726,37.3184,34.8038,37.1807,6617100.0],["2009-01-22",36.1361,37.0494,35.1979,35.9109,7350900.0],["2009-01-23",35.0415,39.0135,34.6224,38.682,9528200.0],["2009-01-26",39.0761,40.3459,38.3755,39.1449,5536900.0],["2009-01-27",39.1324,39.3075,37.9689,38.6632,5629300.0],["2009-01-28",39.4389,40.6273,38.6695,40.3646,5866500.0],["2009-01-29",39.026,40.5148,38.7821,39.3075,5230600.0],["2009-01-30",40.0018,40.2896,38.2504,38.5319,6362800.0],["2009-02-02",38.094,38.094,37.0244,37.5748,6868900.0],["2009-02-03",38.2129,38.9197,37.7375,38.7258,6503000.0],["2009-02-04",37.3997,38.3817,36.0736,36.3363,11221700.0],["2009-02-05",36.1174,37.531,35.8421,37.2058,8131900.0],["2009-02-06",36.6991,37.1182,35.6232,36.4051,6558000.0],["2009-02-09",36.4864,37.6061,36.4677,37.1245,6402900.0],["2009-02-10",37.5936,37.5936,34.81,35.1541,5942000.0],["2009-02-11",35.4168,35.5357,32.2329,32.921,12999600.0],["2009-02-12",32.2329,32.5769,31.3697,32.383,8149600.0],["2009-02-13",32.3017,33.2838,32.0453,32.9272,5850900.0],["2009-02-17",31.7012,31.9014,30.275,30.3188,8070400.0],["2009-02-18",30.5503,30.8693,29.7433,30.6441,6821400.0],["2009-02-19",31.2571,31.8701,30.3876,30.9318,7034900.0],["2009-02-20",30.2062,30.9381,29.2742,29.956,5896900.0],["2009-02-23",30.6691,30.7317,28.4173,28.461,5616300.0],["2009-02-24",28.7863,29.4619,28.2734,29.2179,9458500.0],["2009-02-25",29.4744,29.4744,27.529,28.3297,9458600.0],["2009-02-26",28.7863,29.8997,28.4485,28.4485,6564800.0],["2009-02-27",27.9794,28.4048,27.0849,27.3163,8878700.0],["2009-03-02",26.622,26.7221,24.5328,24.6079,10359300.0],["2009-03-03",25.0019,26.3093,24.7267,25.5712,12048800.0],["2009-03-04",26.4531,27.6854,26.2717,26.7346,10185300.0],["2009-03-05",26.0153,27.0661,25.346,25.7838,8311200.0],["2009-03-06",26.2905,26.7784,24.1575,24.9707,9521200.0],["2009-03-09",24.6641,25.7901,24.1137,24.2951,6737200.0],["2009-03-10",25.0332,25.6462,24.4202,25.2646,8917100.0],["2009-03-11",25.1833,26.9848,25.127,26.4594,9439200.0],["2009-03-12",26.4405,27.8094,26.1894,27.6963,6589200.0],["2009-03-13",28.1735,29.2409,27.9475,28.3619,8353800.0],["2009-03-16",28.2677,30.0635,28.0417,29.1028,7098500.0],["2009-03-17",29.1091,29.7935,28.3682,29.7935,6376600.0],["2009-03-18",29.4858,30.1075,27.9726,29.7872,7348900.0],["2009-03-19",30.3649,31.5076,30.3523,30.7165,8681000.0],["2009-03-20",31.1435,31.3381,29.5298,29.8877,7368100.0],["2009-03-23",30.7353,32.6944,30.6537,32.6755,7472700.0],["2009-03-24",32.1732,32.3302,30.8986,31.1372,6416600.0],["2009-03-25",31.2502,31.7023,30.076,31.0493,5571200.0],["2009-03-26",31.6709,32.2109,29.85,30.4025,8716500.0],["2009-03-27",29.8751,29.9128,28.2991,28.814,7451100.0],["2009-03-30",28.004,28.3368,27.4766,28.0166,5884900.0],["2009-03-31",28.3619,28.8642,27.9286,28.0605,6129500.0],["2009-04-01",27.5205,29.3414,27.2191,29.1844,6073800.0],["2009-04-02",29.9002,30.9551,29.9002,30.39,6610200.0],["2009-04-03",30.4465,31.6897,30.3272,31.3632,6087300.0],["2009-04-06",30.9865,31.2502,29.7621,30.3837,5621200.0],["2009-04-07",29.6491,29.8186,28.7952,29.084,5271300.0],["2009-04-08",29.0651,29.9756,28.3807,29.4858,4768700.0],["2009-04-09",30.503,31.0807,29.9128,30.7102,4911800.0],["2009-04-13",30.1137,30.9049,29.4858,30.6474,4859400.0],["2009-04-14",30.277,32.1355,30.2456,31.2314,8310400.0],["2009-04-15",30.9676,31.6834,30.6223,31.3381,4747200.0],["2009-04-16",31.6583,31.6583,30.6098,31.3381,4399600.0],["2009-04-17",31.3444,32.9644,31.0053,32.7446,7580000.0],["2009-04-20",31.9974,32.1355,30.2079,30.3272,4944400.0],["2009-04-21",29.9567,31.6081,29.5612,31.3821,5259600.0],["2009-04-22",31.1435,32.0225,30.5846,31.2565,4651300.0],["2009-04-23",31.6897,32.0727,31.1434,32.035,4574500.0],["2009-04-24",32.4871,33.272,32.2988,32.8764,5135900.0],["2009-04-27",32.0916,32.5625,31.6646,31.9723,3894900.0],["2009-04-28",31.3883,32.3992,31.156,32.0225,3243400.0],["2009-04-29",32.3365,33.6739,32.0288,32.9957,4504100.0],["2009-04-30",33.3034,33.5797,31.7651,32.5562,5562700.0],["2009-05-01",32.7006,34.1887,32.4934,33.9941,5174600.0],["2009-05-04",34.1259,35.9531,34.082,35.9029,6335500.0],["2009-05-05",35.5073,35.7334,33.5169,34.2076,6250700.0],["2009-05-06",36.6438,38.6342,35.8338,38.3077,11657800.0],["2009-05-07",39.2119,40.0972,37.2528,37.887,7545100.0],["2009-05-08",38.4145,40.8005,38.358,40.0721,7963700.0],["2009-05-11",39.4128,40.0595,38.7723,39.777,6121600.0],["2009-05-12",40.2479,40.8695,38.9733,40.7251,9609800.0],["2009-05-13",40.1223,40.3421,38.5337,39.0737,6774800.0],["2009-05-14",38.6405,39.237,37.7803,38.9356,5648400.0],["2009-05-15",38.6656,38.8728,36.4491,36.7317,6561300.0],["2009-05-18",37.3722,38.854,37.121,38.6279,4463900.0],["2009-05-19",38.6719,39.8335,38.4333,39.0235,4900900.0],["2009-05-20",39.7079,40.8193,38.6719,38.81,6346700.0],["2009-05-21",38.201,38.3768,36.8698,37.6108,4869700.0],["2009-05-22",37.7991,38.4144,37.3094,37.5166,3044700.0],["2009-05-26",36.9577,38.6091,36.4554,38.5652,5032700.0],["2009-05-27",39.0863,39.5007,37.7489,37.8556,4786000.0],["2009-05-28",37.5856,39.5572,37.2905,39.124,6465100.0],["2009-05-29",39.7582,40.0595,39.0424,39.7079,5596900.0],["2009-06-01",40.5367,42.0248,40.4174,41.7234,6688300.0],["2009-06-02",41.5351,42.1504,40.97,41.5225,5200500.0],["2009-06-03",40.8884,40.8946,39.0612,39.8209,7356400.0],["2009-06-04",40.3484,41.4032,39.7581,41.0955,4661100.0],["2009-06-05",41.5602,41.9369,40.2542,40.6372,5856400.0],["2009-06-08",40.0846,40.5556,39.6326,40.1223,9351800.0],["2009-06-09",40.5995,40.7628,39.8272,40.2793,5374400.0],["2009-06-10",40.8821,40.9951,39.3312,40.0281,5484700.0],["2009-06-11",40.0659,42.4264,40.0596,41.6648,5874800.0],["2009-06-12",41.2871,41.5389,40.6891,41.2493,2715200.0],["2009-06-15",40.708,40.8842,39.5686,40.0911,3348900.0],["2009-06-16",40.6828,40.8276,39.1658,39.4176,4151000.0],["2009-06-17",39.2413,39.4175,38.0957,38.7692,4972000.0],["2009-06-18",39.0084,39.0588,38.2593,38.6622,3987300.0],["2009-06-19",39.1784,39.1784,37.1389,37.5417,7899000.0],["2009-06-22",36.8871,36.8997,35.2504,35.4456,5344000.0],["2009-06-23",35.7414,35.9303,35.0742,35.4771,4539200.0],["2009-06-24",35.5967,36.1065,34.9357,35.1309,4200400.0],["2009-06-25",34.8979,36.1632,34.7846,35.7666,6014300.0],["2009-06-26",35.5778,35.5841,34.6713,34.8791,5769100.0],["2009-06-29",35.3134,35.5778,34.7972,34.9294,4914700.0],["2009-06-30",34.9294,35.4645,33.6894,34.3062,7471500.0],["2009-07-01",34.8161,35.6533,34.5958,34.6713,5549600.0],["2009-07-02",33.9286,34.0419,32.6319,32.8711,6035700.0],["2009-07-06",32.0024,32.3486,31.3225,32.2856,7596600.0],["2009-07-07",32.2793,32.3549,31.2533,31.417,7833400.0],["2009-07-08",31.3225,32.015,30.6805,31.3855,5394000.0],["2009-07-09",31.7695,32.4556,31.6625,32.0087,5015600.0],["2009-07-10",31.4736,31.9898,31.0519,31.8198,3931800.0],["2009-07-13",31.8828,32.7263,31.1589,32.6381,4472600.0],["2009-07-14",32.9151,33.2361,32.3171,33.2298,4671900.0],["2009-07-15",33.9915,34.4321,33.8341,34.2181,6085100.0],["2009-07-16",33.9348,34.9987,33.8341,34.8035,4748900.0],["2009-07-17",34.8098,35.2505,34.3314,35.049,4508200.0],["2009-07-20",35.4141,35.8925,34.7217,35.4078,3379000.0],["2009-07-21",35.5337,36.0058,35.0301,35.7792,3699500.0],["2009-07-22",35.37,36.0121,34.9231,35.6092,3732800.0],["2009-07-23",35.5211,36.6668,35.5211,36.5723,4253100.0],["2009-07-24",36.2954,36.8493,36.2135,36.7989,2507800.0],["2009-07-27",36.9563,37.0319,36.3646,36.9437,2250900.0],["2009-07-28",36.3961,36.7989,35.2001,35.7918,4166900.0],["2009-07-29",35.1497,35.4959,34.6273,35.3952,4501700.0],["2009-07-30",36.1884,36.3709,35.6911,36.0499,3606200.0],["2009-07-31",35.7225,37.0004,35.6722,36.566,3635200.0],["2009-08-03",37.3592,38.3978,37.2081,38.039,6207400.0],["2009-08-04",37.7495,39.0273,37.6487,38.5426,4532700.0],["2009-08-05",39.6568,40.538,39.3798,39.8204,8994200.0],["2009-08-06",39.7197,39.9589,39.1721,39.8897,5161000.0],["2009-08-07",40.2925,40.6954,39.9841,40.1666,5430900.0],["2009-08-10",39.8771,40.7709,39.77,40.5758,2918800.0],["2009-08-11",40.4688,40.6198,40.3932,40.4436,5522500.0],["2009-08-12",40.431,41.0101,40.1289,40.2736,3798200.0],["2009-08-13",40.5821,41.1927,40.1666,40.7394,4076500.0],["2009-08-14",40.6828,40.7961,39.1532,39.4868,3641400.0],["2009-08-17",38.6874,38.744,38.0516,38.6811,3788300.0],["2009-08-18",38.7503,39.0776,38.2908,39.0084,2685800.0],["2009-08-19",38.5237,39.9274,38.2656,39.4931,4194300.0],["2009-08-20",39.4868,39.9715,38.5552,39.9715,5819900.0],["2009-08-21",40.0281,40.8716,39.7386,40.4939,6685900.0],["2009-08-24",40.8842,41.0668,40.2233,40.5317,2880600.0],["2009-08-25",40.708,40.9157,39.4427,39.5812,3720000.0],["2009-08-26",39.2287,39.4994,39.0084,39.3609,3427000.0],["2009-08-27",39.0902,39.2161,38.2908,39.1091,3374400.0],["2009-08-28",39.7071,39.8771,39.0965,39.3861,3698900.0],["2009-08-31",38.8825,38.9392,38.0831,38.637,3352100.0],["2009-09-01",38.5678,38.9517,37.5165,37.655,5014600.0],["2009-09-02",38.0075,39.0651,37.8942,38.5363,6550000.0],["2009-09-03",38.7692,38.8636,37.9572,38.3286,3836500.0],["2009-09-04",38.2971,38.9517,38.1208,38.8888,2730900.0],["2009-09-08",39.5623,40.2422,39.3735,40.0785,3693800.0],["2009-09-09",40.2233,40.8402,39.8834,40.1163,3380600.0],["2009-09-10",40.3177,41.2304,39.9778,41.1864,4303800.0],["2009-09-11",41.4766,42.0509,40.8078,41.4262,4558300.0],["2009-09-14",40.8772,41.8048,40.7447,41.7606,2953700.0],["2009-09-15",42.1834,43.4959,41.9941,43.2182,5825600.0],["2009-09-16",43.5969,45.6792,43.1804,45.5656,8419000.0],["2009-09-17",45.3006,46.0073,44.7895,44.8967,6712500.0],["2009-09-18",45.1554,45.4646,44.2594,44.6506,4195900.0],["2009-09-21",43.6852,44.2152,43.3129,44.089,3024100.0],["2009-09-22",44.6948,45.2501,44.3667,44.9535,3154000.0],["2009-09-23",45.0987,45.2753,44.0764,44.089,3472300.0],["2009-09-24",44.0007,44.1017,42.3159,42.827,4915900.0],["2009-09-25",42.7134,43.193,42.114,42.3853,3535600.0],["2009-09-28",42.4484,43.0415,42.1834,42.9216,3940800.0],["2009-09-29",42.8775,43.01,42.3285,42.7008,4447300.0],["2009-09-30",43.0605,43.1551,41.7038,42.4863,4990100.0],["2009-10-01",42.3537,42.4042,40.4796,40.5869,4639600.0],["2009-10-02",40.1136,40.8645,39.5015,40.7005,5083900.0],["2009-10-05",40.7762,42.0446,40.4607,41.8616,3549500.0],["2009-10-06",41.5587,42.2023,41.2305,41.9247,4801800.0],["2009-10-07",41.9247,42.2339,41.3189,41.9625,3085800.0],["2009-10-08",42.1077,43.7672,42.1077,43.5527,4484800.0],["2009-10-09",43.1299,43.6599,42.6566,43.1614,3915600.0],["2009-10-12",43.54,44.1648,43.4517,43.641,3329400.0],["2009-10-13",43.6915,44.455,43.092,44.1648,4423700.0],["2009-10-14",44.5118,44.8336,43.8745,44.3856,3790800.0],["2009-10-15",44.2531,45.2627,44.2089,45.2249,4553100.0],["2009-10-16",44.8147,45.2249,44.5118,44.9788,3786300.0],["2009-10-19",45.0545,45.635,44.6759,45.3763,3622000.0],["2009-10-20",45.4962,46.1398,44.8526,45.4268,3340000.0],["2009-10-21",44.3036,45.8559,44.1395,44.7201,5118500.0],["2009-10-22",44.3983,44.5055,43.3697,44.3983,4317100.0],["2009-10-23",44.5308,44.6128,42.7576,43.0479,3333600.0],["2009-10-26",42.9153,43.7609,41.83,42.177,3876400.0],["2009-10-27",42.2528,43.3255,41.9436,42.745,3980200.0],["2009-10-28",42.4673,42.4673,41.2368,41.3315,3859000.0],["2009-10-29",41.7732,42.8964,41.4703,42.8396,3637500.0],["2009-10-30",42.6503,42.6503,40.303,40.833,6120200.0],["2009-11-02",41.3504,41.8742,40.3534,41.0034,3753800.0],["2009-11-03",40.4923,42.1392,40.12,41.931,4378600.0],["2009-11-04",42.5999,43.4076,41.4514,42.3222,6929500.0],["2009-11-05",42.6629,43.559,42.2212,43.4959,3807100.0],["2009-11-06",42.8333,43.5653,42.6819,42.9343,4223700.0],["2009-11-09",43.3634,43.7798,43.1551,43.6032,4076700.0],["2009-11-10",43.4706,44.1269,43.3823,44.0322,2771900.0],["2009-11-11",44.3225,44.4172,43.0542,43.477,3105000.0],["2009-11-12",43.1614,43.6284,42.0382,42.4673,3615500.0],["2009-11-13",42.4105,42.909,42.0698,42.7765,4300200.0],["2009-11-16",44.1774,45.5845,44.108,44.7958,6860900.0],["2009-11-17",45.1681,45.5214,44.3856,44.5623,5711800.0],["2009-11-18",44.6633,45.2564,44.3351,45.2186,4779100.0],["2009-11-19",44.7264,44.9283,43.4517,43.6473,5451100.0],["2009-11-20",43.2309,43.4012,42.3159,42.5935,4742300.0],["2009-11-23",43.5022,43.7294,42.6503,42.8649,4120900.0],["2009-11-24",42.9784,43.0605,42.1076,42.6882,4167400.0],["2009-11-25",42.6566,43.4706,42.3222,43.4138,4187100.0],["2009-11-27",41.9878,42.8712,41.6596,42.5809,2787700.0],["2009-11-30",42.2591,42.7828,41.9625,42.4989,4333500.0],["2009-12-01",42.9721,43.6284,42.9721,43.2813,3148000.0],["2009-12-02",43.0731,43.4202,42.3411,42.644,2723000.0],["2009-12-03",42.5431,42.9532,41.5776,41.8111,5279600.0],["2009-12-04",42.2843,43.0983,41.1043,41.748,4587700.0],["2009-12-07",41.7921,42.3096,41.3063,41.5145,3389000.0],["2009-12-08",41.2999,41.2999,40.1704,40.2588,3810100.0],["2009-12-09",40.3913,40.6563,39.5394,40.0442,4284000.0],["2009-12-10",40.4544,40.8014,39.8612,40.4102,4261500.0],["2009-12-11",40.4672,40.6443,40.1129,40.4165,3580600.0],["2009-12-14",42.2574,43.2316,42.0676,42.2574,9141400.0],["2009-12-15",42.5104,42.5104,41.783,41.9854,5334100.0],["2009-12-16",42.3523,43.2063,42.074,42.9343,4275200.0],["2009-12-17",42.9596,43.9275,42.365,43.4593,5663200.0],["2009-12-18",43.9717,44.4968,43.8136,44.0034,6356600.0],["2009-12-21",44.6739,45.0598,44.598,44.6929,3044900.0],["2009-12-22",44.6992,45.1294,44.598,44.9712,2717200.0],["2009-12-23",45.0914,45.7936,44.6549,45.6418,2877400.0],["2009-12-24",45.8252,46.4768,45.6165,46.1921,1162800.0],["2009-12-28",46.5527,46.9955,46.3946,46.85,2704500.0],["2009-12-29",46.888,47.4763,46.6982,46.9386,3363900.0],["2009-12-30",46.5591,47.1284,46.5211,46.8627,2254000.0],["2009-12-31",46.9955,47.1284,46.4958,46.4958,1784200.0],["2010-01-04",47.6408,48.577,47.3498,48.4379,4225500.0],["2010-01-05",48.5327,48.5454,48.0014,48.4885,3711400.0],["2010-01-06",48.4442,48.5201,47.761,48.343,3225500.0],["2010-01-07",48.0204,48.1469,47.4826,48.0583,2836400.0],["2010-01-08",47.704,48.2291,47.2802,48.1532,2496200.0],["2010-01-11",47.8875,48.0773,47.0398,47.4953,2811600.0],["2010-01-12",46.85,47.1157,46.4578,46.9323,2567500.0],["2010-01-13",46.9892,47.6661,46.4009,47.489,2131300.0],["2010-01-14",47.5269,47.6281,46.5148,46.7931,2867600.0],["2010-01-15",46.5021,46.8374,45.6734,46.1985,3400400.0],["2010-01-19",45.9391,46.578,45.7367,46.5401,2198900.0],["2010-01-20",45.7683,45.7683,44.7751,45.5722,2905400.0],["2010-01-21",45.6608,46.0909,45.1167,45.1863,2963800.0],["2010-01-22",45.2306,45.3698,43.7124,43.8389,3269500.0],["2010-01-25",44.2248,45.2306,44.0856,44.8953,2756500.0],["2010-01-26",44.288,45.0914,43.6681,44.1299,3628800.0],["2010-01-27",44.1299,44.4968,43.0671,43.8705,3633100.0],["2010-01-28",44.1235,44.7182,42.8584,43.3454,3760800.0],["2010-01-29",43.7819,44.3703,42.0423,42.327,4751100.0],["2010-02-01",42.8267,44.2184,42.7445,44.1299,3073400.0],["2010-02-02",44.1489,45.218,43.8705,45.1167,3556800.0],["2010-02-03",44.9902,45.2179,44.3197,44.5917,3298300.0],["2010-02-04",44.0793,44.2121,42.2068,42.2954,4551200.0],["2010-02-05",42.2131,42.5104,40.9036,42.2131,4666200.0],["2010-02-08",42.1499,42.7698,41.6311,41.8399,3113000.0],["2010-02-09",42.4535,43.3075,42.0676,42.5737,3853300.0],["2010-02-10",42.4408,42.5737,41.163,42.0107,3950400.0],["2010-02-11",41.7513,42.852,41.6944,42.4535,3357100.0],["2010-02-12",41.7323,42.5737,41.5995,42.4345,3367700.0],["2010-02-16",43.4467,43.7883,43.1683,43.7124,3011200.0],["2010-02-17",44.6043,44.851,43.8009,44.1489,4839000.0],["2010-02-18",44.0413,44.636,44.0287,44.4145,3399100.0],["2010-02-19",44.3639,45.4267,44.2817,45.18,3733000.0],["2010-02-22",45.5342,45.5342,44.2058,44.2944,3048400.0],["2010-02-23",44.0097,44.0793,42.8647,43.0418,4506900.0],["2010-02-24",43.0481,43.5416,42.7951,43.2632,2497500.0],["2010-02-25",42.3523,43.5795,42.1941,43.5289,3628500.0],["2010-02-26",43.7124,43.763,43.2442,43.5605,3728900.0],["2010-03-01",43.8768,44.1615,43.5542,43.8895,3319000.0],["2010-03-02",44.035,44.598,44.0223,44.3829,3125700.0],["2010-03-03",44.4462,44.9586,44.3576,44.5601,3195500.0],["2010-03-04",44.6866,44.8257,43.5858,43.997,3651700.0],["2010-03-05",44.4019,44.4335,43.2885,44.2501,3879500.0],["2010-03-08",44.2944,44.2944,43.5542,44.0856,4064300.0],["2010-03-09",43.8262,45.0155,43.7187,44.8194,5451800.0],["2010-03-10",44.9016,45.7936,44.6929,45.452,6096000.0],["2010-03-11",46.663,46.6693,45.49,45.6739,9963500.0],["2010-03-12",46.0226,46.0289,44.4693,44.7165,6106000.0],["2010-03-15",44.4059,44.4503,43.0808,43.5753,5537400.0],["2010-03-16",43.9875,43.9875,42.6687,42.9794,8492000.0],["2010-03-17",43.2076,43.5183,42.4912,42.5863,8180400.0],["2010-03-18",42.5165,42.7575,41.2168,41.4577,8371300.0],["2010-03-19",40.773,41.5212,40.5448,40.773,8940900.0],["2010-03-22",40.399,40.6779,39.8537,40.5765,7814600.0],["2010-03-23",40.716,41.4197,40.437,41.1978,6147700.0],["2010-03-24",40.9506,41.984,40.7033,41.2866,11050000.0],["2010-03-25",41.6353,41.6416,39.8093,39.8981,6915500.0],["2010-03-26",40.1644,40.2151,39.5494,40.0693,4784300.0],["2010-03-29",40.3419,41.2042,40.2658,40.9379,5643900.0],["2010-03-30",41.0013,41.2105,40.475,40.8364,3194800.0],["2010-03-31",40.9506,41.3119,40.7667,40.8491,4494400.0],["2010-04-01",41.2739,41.9206,41.2739,41.7367,5385400.0],["2010-04-05",41.9142,42.6497,41.5782,42.6117,4088200.0],["2010-04-06",42.5736,42.599,42.022,42.1552,3018600.0],["2010-04-07",41.9903,42.4468,41.5021,41.7367,4545800.0],["2010-04-08",41.369,41.9269,40.8301,41.7938,4037900.0],["2010-04-09",41.9269,42.6941,41.8001,42.6434,4518100.0],["2010-04-12",42.7258,43.1062,42.4151,42.6814,3081200.0],["2010-04-13",42.4658,42.4722,41.7114,42.1298,3400900.0],["2010-04-14",42.4088,42.6053,41.7494,42.5609,3634300.0],["2010-04-15",42.2946,42.7955,42.1805,42.2186,3002000.0],["2010-04-16",41.8635,42.1488,41.052,41.331,4102500.0],["2010-04-19",40.8998,41.4261,40.6209,41.331,2974900.0],["2010-04-20",41.648,42.8906,41.6353,42.7321,4130600.0],["2010-04-21",42.656,43.252,42.3961,42.8526,3844400.0],["2010-04-22",42.1869,43.2013,42.0347,42.935,5216400.0],["2010-04-23",42.9921,44.4629,42.7385,44.4059,5448100.0],["2010-04-26",44.203,44.2664,43.3598,43.4549,4375200.0],["2010-04-27",43.1189,43.7656,42.1615,42.2122,4532700.0],["2010-04-28",42.6497,43.1125,42.2313,42.7638,4150100.0],["2010-04-29",43.0618,43.7465,42.4595,42.7004,4013900.0],["2010-04-30",42.8526,43.7085,42.6434,42.6877,5005700.0],["2010-05-03",43.0808,43.607,42.4785,43.1949,3938000.0],["2010-05-04",42.6053,42.6243,41.5719,42.0664,4106600.0],["2010-05-05",42.6116,43.5183,41.5655,42.8018,8592400.0],["2010-05-06",42.5673,43.3852,39.2768,41.9079,7835200.0],["2010-05-07",41.724,42.599,40.5068,40.9442,6653600.0],["2010-05-10",42.5419,43.1696,42.2249,42.9984,5173200.0],["2010-05-11",42.3961,43.4549,42.3961,43.0301,4601100.0],["2010-05-12",43.1125,44.799,43.1125,44.1079,5341600.0],["2010-05-13",43.3851,43.9367,42.7258,42.8716,6407700.0],["2010-05-14",42.4214,42.7067,41.1978,41.8825,5396700.0],["2010-05-17",42.0284,42.2122,40.5828,41.4451,4144400.0],["2010-05-18",41.9713,42.3961,40.8491,41.052,4039000.0],["2010-05-19",41.3056,41.4197,39.9108,40.9442,5362200.0],["2010-05-20",39.8791,40.1073,38.9915,38.9915,6245500.0],["2010-05-21",38.6237,40.2595,38.0722,39.9869,6277300.0],["2010-05-24",39.9552,39.9742,38.6364,38.6681,3946900.0],["2010-05-25",37.7171,38.6428,37.1402,38.592,6506700.0],["2010-05-26",39.226,39.226,38.0531,38.2243,6174700.0],["2010-05-27",39.1817,40.1897,38.8076,40.1834,6184300.0],["2010-05-28",40.0059,40.9315,39.803,40.4814,5530500.0],["2010-06-01",40.101,40.8364,39.0295,39.0739,5862300.0],["2010-06-02",39.4797,41.2485,38.7252,41.2422,8051500.0],["2010-06-03",41.426,42.1869,40.4814,42.0918,7429800.0],["2010-06-04",41.1027,43.2964,41.0203,41.2802,7659200.0],["2010-06-07",41.3183,41.667,39.8157,39.9488,7898500.0],["2010-06-08",39.9995,41.2866,39.7206,41.1725,6203500.0],["2010-06-09",41.4958,42.32,40.7477,40.9252,5679200.0],["2010-06-10",41.984,43.0174,41.7177,43.0047,5908200.0],["2010-06-11",42.5789,43.3797,42.2358,43.3161,4285700.0],["2010-06-14",43.8373,44.3902,42.9476,43.0302,5172000.0],["2010-06-15",43.4496,44.6062,43.3161,44.5681,4617600.0],["2010-06-16",43.6784,44.352,43.2145,44.047,5474800.0],["2010-06-17",44.047,44.3901,43.6339,44.1613,3705700.0],["2010-06-18",44.1423,44.4855,43.7991,44.4346,3791600.0],["2010-06-21",44.9685,44.9939,43.4814,43.8563,4086900.0],["2010-06-22",43.7165,44.0216,42.579,42.687,4085200.0],["2010-06-23",42.4074,42.4074,41.6956,41.918,4930700.0],["2010-06-24",41.6066,42.115,40.4691,40.647,6052200.0],["2010-06-25",40.6978,40.9711,39.9289,40.45,7065200.0],["2010-06-28",40.5644,40.7932,39.859,39.9797,2992800.0],["2010-06-29",39.0137,39.3188,38.4799,38.785,5394300.0],["2010-06-30",38.8358,39.5921,38.5943,38.7151,4178000.0],["2010-07-01",38.7151,38.9947,37.8126,38.5625,4957200.0],["2010-07-02",38.7977,39.1281,38.3083,38.5816,4904600.0],["2010-07-06",39.5349,39.8018,38.4609,38.8485,3839300.0],["2010-07-07",38.9121,39.7128,38.7024,39.6874,6090500.0],["2010-07-08",40.4754,40.539,39.4396,40.1958,3768400.0],["2010-07-09",40.2212,40.3165,39.7128,40.2593,3030000.0],["2010-07-12",39.8908,40.6279,39.8908,40.3547,2972700.0],["2010-07-13",40.6915,40.755,40.0369,40.3483,4229800.0],["2010-07-14",40.0751,40.6724,40.0369,40.4691,3836500.0],["2010-07-15",40.4373,40.4373,39.5666,40.2593,4121700.0],["2010-07-16",39.9797,39.9797,38.6896,38.8676,4293400.0],["2010-07-19",39.1472,39.1599,38.5498,38.8358,3575800.0],["2010-07-20",38.1304,40.0814,38.1304,39.9543,3206300.0],["2010-07-21",40.5008,40.6343,39.5031,39.8272,3733000.0],["2010-07-22",40.2657,40.7805,40.0179,40.5326,3195700.0],["2010-07-23",40.5136,40.7423,39.9924,40.6343,2426900.0],["2010-07-26",40.6279,41.2444,40.5517,40.8821,3534300.0],["2010-07-27",41.1681,41.2952,39.9734,40.3165,3272600.0],["2010-07-28",40.3165,40.6089,39.7509,39.8145,2720800.0],["2010-07-29",40.1195,40.4182,39.5476,39.7192,3469600.0],["2010-07-30",39.2171,39.8908,39.0138,39.7128,2921400.0],["2010-08-02",40.539,41.0537,40.4754,40.9266,3038500.0],["2010-08-03",40.844,41.2507,40.4627,40.8885,3423200.0],["2010-08-04",41.3524,42.0769,41.0474,41.7401,5603600.0],["2010-08-05",41.4732,41.8481,41.3079,41.7401,2926200.0],["2010-08-06",41.3969,41.4859,40.5008,41.1491,3676800.0],["2010-08-09",41.435,41.5812,40.933,41.4541,2506500.0],["2010-08-10",40.9775,41.8036,40.8885,41.6702,4025900.0],["2010-08-11",40.9203,41.1363,40.5962,40.6597,4067200.0],["2010-08-12",39.9035,40.7042,39.9035,40.3674,3682900.0],["2010-08-13",40.2212,40.6724,39.9734,40.4818,4034800.0],["2010-08-16",40.4373,40.7805,40.164,40.342,3551000.0],["2010-08-17",40.7042,40.8377,40.1831,40.5453,3999600.0],["2010-08-18",40.5072,40.5644,39.8399,39.9861,4216500.0],["2010-08-19",40.1132,40.3547,39.8908,40.0369,5619700.0],["2010-08-20",39.7192,39.8908,39.3379,39.4904,5085300.0],["2010-08-23",39.6492,39.8844,39.5603,39.573,2585500.0],["2010-08-24",38.8676,39.1917,38.6642,38.7405,4966000.0],["2010-08-25",38.4545,38.5181,37.6093,38.41,5804600.0],["2010-08-26",38.5625,38.7532,37.8698,37.9969,2600900.0],["2010-08-27",38.1685,38.9248,37.5394,38.8803,3312400.0],["2010-08-30",38.6579,39.1218,38.4227,38.4291,2293600.0],["2010-08-31",38.2384,39.001,38.1304,38.3083,2820300.0],["2010-09-01",38.7786,39.6429,38.6579,39.5921,3160000.0],["2010-09-02",39.7827,40.0306,39.3379,39.9988,2405700.0],["2010-09-03",40.1831,40.6407,40.0751,40.3674,1954700.0],["2010-09-07",39.878,40.1831,39.662,39.9098,2381100.0],["2010-09-08",40.0369,40.4436,39.9479,40.0814,2183900.0],["2010-09-09",40.5072,40.6152,39.7637,39.948,2286400.0],["2010-09-10",40.1894,40.1894,39.6175,39.7382,4173200.0],["2010-09-13",40.1396,40.1906,39.1648,39.3305,5942900.0],["2010-09-14",39.3496,39.8338,39.1329,39.4897,3436100.0],["2010-09-15",39.2667,39.6108,39.1266,39.5789,2847800.0],["2010-09-16",39.477,39.8147,39.3496,39.5726,2838200.0],["2010-09-17",39.6873,39.8019,39.1202,39.4834,5351200.0],["2010-09-20",39.6745,40.2288,39.203,40.095,2606600.0],["2010-09-21",40.0058,40.2862,39.6044,39.9357,3687200.0],["2010-09-22",39.9995,40.6366,39.7319,39.8593,2499400.0],["2010-09-23",39.3623,40.0823,39.3623,39.6554,2033000.0],["2010-09-24",40.1587,41.0061,39.9803,40.815,3239900.0],["2010-09-27",40.8086,41.0316,40.6557,40.7704,2487800.0],["2010-09-28",40.6876,41.1272,40.2352,40.9998,2793900.0],["2010-09-29",40.7704,41.5732,40.7704,41.3056,3097100.0],["2010-09-30",41.7133,41.7325,40.6939,41.2482,3798000.0],["2010-10-01",41.6178,41.8472,41.2992,41.5732,2405600.0],["2010-10-04",41.4139,41.7452,40.6812,40.9998,2568900.0],["2010-10-05",41.5031,41.7643,41.21,41.656,2504200.0],["2010-10-06",41.6496,42.3696,41.4075,42.2422,3274000.0],["2010-10-07",42.4779,42.6499,41.5541,41.9427,2218100.0],["2010-10-08",41.9491,42.6754,41.8854,42.5416,2427700.0],["2010-10-11",42.5098,43.0386,42.4461,42.7774,2053600.0],["2010-10-12",42.4461,42.7392,42.0128,42.5862,2141600.0],["2010-10-13",42.873,43.3572,42.6308,43.0705,2741800.0],["2010-10-14",43.1214,43.3763,42.7901,43.0195,2291700.0],["2010-10-15",43.2361,43.3253,42.6818,43.1087,2716400.0],["2010-10-18",43.0386,44.0326,42.9367,43.8733,3318000.0],["2010-10-19",43.1915,43.3763,42.3314,42.6117,3145000.0],["2010-10-20",42.6754,43.2297,42.6372,42.9813,3289200.0],["2010-10-21",43.1214,43.1788,41.7771,42.2868,4360400.0],["2010-10-22",42.4397,42.4397,41.2291,41.5605,3601900.0],["2010-10-25",41.8025,41.9873,41.2419,41.4266,3195500.0],["2010-10-26",41.1909,41.4585,40.9679,41.1527,3022200.0],["2010-10-27",40.8086,41.2737,40.6238,41.2164,2809000.0],["2010-10-28",41.484,41.5286,40.9233,41.2419,2035900.0],["2010-10-29",41.1081,41.5859,41.0125,41.4266,2336700.0],["2010-11-01",41.8599,42.0765,41.433,41.6305,2802000.0],["2010-11-02",41.9618,42.1148,41.7388,42.0064,2196600.0],["2010-11-03",42.4779,43.9625,41.6497,43.4655,11007600.0],["2010-11-04",44.0453,44.5932,44.0262,44.3447,8515100.0],["2010-11-05",44.3957,45.1157,44.2364,45.0966,3740000.0],["2010-11-08",44.7525,46.0969,44.7525,45.5935,4533500.0],["2010-11-09",45.9248,46.0395,44.9564,45.1284,5376200.0],["2010-11-10",45.0201,45.8484,44.7716,45.8102,4733400.0],["2010-11-11",45.4342,46.4091,45.4342,46.3581,4350400.0],["2010-11-12",45.9121,46.511,45.6955,46.1797,4112500.0],["2010-11-15",46.5046,46.6384,45.5107,45.5107,5498100.0],["2010-11-16",45.0711,45.1921,44.2364,44.8799,4014000.0],["2010-11-17",44.8098,45.1411,44.5677,44.8226,2425300.0],["2010-11-18",45.2558,45.9631,45.1411,45.8293,3206100.0],["2010-11-19",46.116,46.6703,45.5171,46.6384,5635400.0],["2010-11-22",46.4027,46.4855,45.2941,46.1351,3352000.0],["2010-11-23",45.5553,45.5744,45.0265,45.1539,2526700.0],["2010-11-24",45.2749,45.8484,44.8544,45.6955,3164900.0],["2010-11-26",45.2622,45.5744,45.1157,45.1985,1039100.0],["2010-11-29",44.8353,45.173,44.6633,44.8927,3388100.0],["2010-11-30",44.4594,45.396,44.383,44.9628,4973800.0],["2010-12-01",45.67,46.1096,45.3896,45.8802,2783100.0],["2010-12-02",45.8802,46.8487,45.8802,46.785,4269500.0],["2010-12-03",46.4664,47.1418,46.4409,47.0908,1873200.0],["2010-12-06",47.1226,47.7216,46.8933,47.1035,2359100.0],["2010-12-07",47.5368,47.7216,46.9379,46.9442,2565800.0],["2010-12-08",46.8933,47.1736,46.1924,46.6257,2463900.0],["2010-12-09",46.6639,46.8359,45.6317,46.3644,3843600.0],["2010-12-10",46.4473,46.9825,46.2307,46.6958,2966100.0],["2010-12-13",46.7532,47.6152,46.7532,47.1747,2708400.0],["2010-12-14",47.0023,47.4428,46.7532,47.0023,2682600.0],["2010-12-15",46.7979,47.2257,46.4914,46.7213,3209700.0],["2010-12-16",46.8809,46.8809,46.4084,46.8362,2349200.0],["2010-12-17",46.6638,46.8873,46.4851,46.6702,3347500.0],["2010-12-20",46.7469,47.3024,46.517,47.2385,1926500.0],["2010-12-21",47.3407,47.8068,47.2769,47.5067,2152900.0],["2010-12-22",47.7877,48.9115,47.7557,48.5411,3160700.0],["2010-12-23",48.5411,49.633,48.5284,49.4095,3113400.0],["2010-12-27",49.3265,49.3585,48.8796,49.2563,1834200.0],["2010-12-28",49.3201,49.7032,49.3201,49.5244,1557700.0],["2010-12-29",49.5564,50.1247,49.5053,49.8054,1969600.0],["2010-12-30",49.8054,50.3099,49.7416,49.9331,2070500.0],["2010-12-31",49.9012,50.3546,49.8118,50.1311,1692600.0],["2011-01-03",50.527,50.6611,50.1694,50.2396,2557400.0],["2011-01-04",50.661,50.7377,49.2499,49.9331,2875400.0],["2011-01-05",49.6394,50.2971,49.1413,50.2524,2885000.0],["2011-01-06",50.2077,50.4439,49.6075,49.9523,2462300.0],["2011-01-07",50.1183,50.3546,49.7416,50.0991,1830900.0],["2011-01-10",50.08,50.2205,49.5755,49.997,1901700.0],["2011-01-11",50.1247,51.6636,50.1247,51.6316,3711400.0],["2011-01-12",51.8679,52.3723,51.6252,52.3532,3336400.0],["2011-01-13",52.2191,52.4745,51.6252,52.3212,3185300.0],["2011-01-14",51.9636,52.9023,51.7976,52.864,2344300.0],["2011-01-18",52.5192,53.7068,52.4042,53.6494,3641900.0],["2011-01-19",53.6749,53.8792,52.5575,52.6724,4431500.0],["2011-01-20",51.9509,52.7426,51.274,52.5702,3960200.0],["2011-01-21",52.8767,53.3429,52.6405,53.3237,3021800.0],["2011-01-24",53.3429,54.7413,53.0492,54.7221,4570600.0],["2011-01-25",54.3326,54.8817,53.2599,53.975,3857000.0],["2011-01-26",54.0836,55.1499,54.0772,54.7604,3006300.0],["2011-01-27",54.92,55.3862,53.2982,53.5727,3672200.0],["2011-01-28",53.6494,54.3709,53.4897,54.3581,3744400.0],["2011-01-31",54.6646,57.0719,54.6008,56.6313,5399600.0],["2011-02-01",56.5675,57.4614,56.0758,57.1166,4265000.0],["2011-02-02",56.4781,57.5316,56.4717,57.1421,3394000.0],["2011-02-03",57.091,57.2954,56.0311,56.8229,2491200.0],["2011-02-04",56.7846,57.1485,55.8842,56.6313,1992100.0],["2011-02-07",55.8778,56.4142,55.2904,55.5394,3793500.0],["2011-02-08",55.5458,55.7118,54.9264,55.3351,2881500.0],["2011-02-09",55.2649,55.482,54.4667,54.8307,2600700.0],["2011-02-10",54.7668,55.5905,54.671,55.4756,2271800.0],["2011-02-11",55.3734,55.5267,54.8945,55.1946,2045300.0],["2011-02-14",56.1588,56.9442,55.7438,56.344,3148800.0],["2011-02-15",56.2673,56.3887,55.5586,56.2546,3138100.0],["2011-02-16",56.3504,56.4078,54.5944,55.0541,6743400.0],["2011-02-17",54.9775,55.9162,54.9775,55.6288,2622600.0],["2011-02-18",55.7757,56.51,55.5777,56.3184,3145700.0],["2011-02-22",56.5164,57.2762,55.4692,55.8459,3148600.0],["2011-02-23",55.9417,57.5763,55.9417,57.2571,4991700.0],["2011-02-24",57.0336,57.2826,56.1716,56.4142,4250200.0],["2011-02-25",56.6185,57.7679,56.6185,57.6913,3408100.0],["2011-02-28",57.7934,58.4256,57.4933,58.3873,2968900.0],["2011-03-01",58.6299,58.8087,56.5738,56.676,3900300.0],["2011-03-02",56.593,57.3337,55.8906,57.0783,3114000.0],["2011-03-03",57.4678,57.6338,56.7335,57.57,2062500.0],["2011-03-04",57.7168,58.1957,57.3018,58.1829,3260200.0],["2011-03-07",58.3298,58.7449,57.2507,57.8062,2850300.0],["2011-03-08",57.9084,58.0999,56.5291,57.4422,2338600.0],["2011-03-09",57.4231,57.8956,56.874,57.2826,2253900.0],["2011-03-10",56.6058,56.6058,54.703,54.9648,3747100.0],["2011-03-11",54.7792,56.7751,53.9732,56.3273,2373200.0],["2011-03-14",56.0587,56.8519,55.8603,56.66,2393700.0],["2011-03-15",54.7089,56.3849,54.1331,56.0075,2918800.0],["2011-03-16",55.7836,56.6088,54.2483,54.792,4562200.0],["2011-03-17",55.2782,57.2614,54.888,57.223,4395700.0],["2011-03-18",57.8179,58.7135,57.5364,57.6644,6052100.0],["2011-03-21",58.3744,59.494,58.2913,59.2956,3317400.0],["2011-03-22",59.2956,59.6922,59.0141,59.5579,3005500.0],["2011-03-23",59.5515,59.8074,58.8734,59.4684,2314500.0],["2011-03-24",59.7307,59.8522,58.7391,59.3404,2069400.0],["2011-03-25",58.6623,59.6922,58.5855,59.5003,3150200.0],["2011-03-28",59.5068,59.6539,58.496,58.5344,2689700.0],["2011-03-29",58.3361,58.9246,57.3445,58.6623,3147500.0],["2011-03-30",59.1357,59.2637,58.2145,58.592,3634900.0],["2011-03-31",58.5984,59.1741,58.4256,58.7071,3102500.0],["2011-04-01",59.0398,59.2957,58.4768,58.8543,2411600.0],["2011-04-04",59.0974,59.2509,58.5088,58.8415,2439800.0],["2011-04-05",58.8222,58.8286,58.1058,58.2273,2651700.0],["2011-04-06",58.4704,58.8862,57.4724,58.1249,2852100.0],["2011-04-07",58.2721,58.5344,57.6516,58.4128,2141300.0],["2011-04-08",58.9182,59.0142,58.1762,58.4704,2130000.0],["2011-04-11",58.3936,58.528,56.8711,57.0886,2907500.0],["2011-04-12",56.2442,56.4489,54.7536,55.0031,4435300.0],["2011-04-13",55.8796,56.4233,55.5725,56.1162,3696300.0],["2011-04-14",55.8604,56.3785,55.5021,56.1482,3093100.0],["2011-04-15",56.3913,57.0502,55.7068,56.1802,3129200.0],["2011-04-18",55.3998,55.4254,54.4658,55.1375,2487500.0],["2011-04-19",55.1119,55.8283,54.9135,55.6364,2655000.0],["2011-04-20",56.596,57.031,56.2954,56.8327,2038700.0],["2011-04-21",57.0566,57.3765,56.3913,57.0055,1724700.0],["2011-04-25",56.8455,57.0375,56.1291,56.4297,1596400.0],["2011-04-26",56.692,57.1654,56.4553,57.0886,1500000.0],["2011-04-27",57.2933,57.3125,55.4637,56.4105,2409900.0],["2011-04-28",56.4361,57.0502,55.9691,56.8135,1939000.0],["2011-04-29",56.9671,58.3616,56.9607,58.2145,2981000.0],["2011-05-02",58.464,58.6048,56.7112,57.1718,2652100.0],["2011-05-03",57.1014,57.1718,55.3358,55.8604,3345100.0],["2011-05-04",54.9839,55.259,53.7429,54.3506,4069100.0],["2011-05-05",53.9028,54.2802,52.7897,53.391,4084400.0],["2011-05-06",53.7557,55.1758,52.8345,53.4934,3380400.0],["2011-05-09",54.1267,55.0159,54.0115,54.728,3350800.0],["2011-05-10",54.5297,54.824,53.9412,54.6833,2781300.0],["2011-05-11",54.3442,54.3634,52.8729,53.1991,3937200.0],["2011-05-12",52.9816,53.052,51.9005,52.553,5636100.0],["2011-05-13",52.7193,52.9752,51.8173,52.4698,3145200.0],["2011-05-16",52.3227,53.455,51.9325,52.3163,2406000.0],["2011-05-17",52.0348,52.5402,51.4975,52.3419,3053000.0],["2011-05-18",52.4698,53.6213,52.2459,53.1031,2716000.0],["2011-05-19",53.3846,53.4166,52.2459,52.7961,2082800.0],["2011-05-20",52.8217,53.3846,52.0028,53.0008,3465200.0],["2011-05-23",52.0029,52.2779,51.4719,51.587,3782000.0],["2011-05-24",51.9197,52.8729,51.9005,52.1628,2571100.0],["2011-05-25",51.7789,53.551,51.7725,53.1735,3299400.0],["2011-05-26",52.9176,53.4038,52.1884,52.9304,2950500.0],["2011-05-27",53.327,53.7173,52.7321,53.3142,2082300.0],["2011-05-31",53.8069,54.2675,52.9752,53.7813,3876100.0],["2011-06-01",53.6213,53.9156,52.6809,52.9496,4241800.0],["2011-06-02",53.0968,53.5574,52.6554,52.9368,2124000.0],["2011-06-03",52.2779,53.1416,51.9197,52.6362,2202900.0],["2011-06-06",52.4378,52.9688,52.0476,52.15,2690200.0],["2011-06-07",52.5594,52.6234,51.6318,51.6446,6294800.0],["2011-06-08",51.6702,52.3483,51.0625,51.1712,3225000.0],["2011-06-09",51.4655,52.5274,51.3311,52.086,2813300.0],["2011-06-10",51.715,51.8493,50.7106,50.8769,2724300.0],["2011-06-13",51.0116,51.0757,49.2742,49.6909,3586000.0],["2011-06-14",50.1333,50.9603,50.0884,50.7423,2753500.0],["2011-06-15",50.1397,50.4666,49.1588,49.4217,2867800.0],["2011-06-16",49.5627,50.0307,49.0947,49.4409,2974500.0],["2011-06-17",49.8448,49.8704,48.9024,49.3319,3565700.0],["2011-06-20",48.9408,49.3383,48.6588,49.1909,1859200.0],["2011-06-21",49.6012,50.4153,49.5306,50.1461,1804900.0],["2011-06-22",49.8191,50.7551,49.7743,50.0628,1814500.0],["2011-06-23",49.1268,49.7743,48.4023,49.6781,3681500.0],["2011-06-24",49.6332,50.0179,49.0947,49.1139,3613700.0],["2011-06-27",48.8255,49.1011,48.4472,48.7357,2975200.0],["2011-06-28",49.1716,50.0371,49.0819,49.9922,2639300.0],["2011-06-29",49.4409,50.8641,49.255,49.9538,4894000.0],["2011-06-30",50.1333,50.8256,50.0756,50.5243,2636700.0],["2011-07-01",50.5564,50.7872,49.6781,50.4923,2929100.0],["2011-07-05",50.3512,51.5629,50.3192,51.159,2794600.0],["2011-07-06",51.0436,51.2937,50.4538,51.2937,2925600.0],["2011-07-07",51.8706,52.5117,51.7039,52.2809,3175600.0],["2011-07-08",52.1527,52.1527,51.1334,51.4924,2961200.0],["2011-07-11",50.7872,51.1077,49.9666,50.1717,2510700.0],["2011-07-12",49.8897,50.4923,49.8127,49.8576,2317000.0],["2011-07-13",50.1269,50.9026,50.0884,50.1974,1867100.0],["2011-07-14",50.5243,50.9282,49.8191,49.9281,2469300.0],["2011-07-15",50.6397,51.6719,50.4282,51.5821,4199500.0],["2011-07-18",51.4988,51.6847,50.6077,51.268,2686600.0],["2011-07-19",51.6462,52.89,51.6142,52.7746,2795100.0],["2011-07-20",52.9028,53.249,52.1912,52.5822,2668500.0],["2011-07-21",53.1143,54.1144,53.0502,53.6529,2670200.0],["2011-07-22",53.5631,54.185,53.2618,54.076,1978600.0],["2011-07-25",53.39,54.108,53.2233,53.6977,1714600.0],["2011-07-26",53.6016,53.8901,52.922,53.0759,2643400.0],["2011-07-27",52.704,53.0182,52.1655,52.3194,1950600.0],["2011-07-28",52.2232,52.7553,51.159,51.268,5124200.0],["2011-07-29",50.7102,50.9539,50.1589,50.4538,4464700.0],["2011-08-01",51.377,51.4475,49.7101,50.2102,2905200.0],["2011-08-02",49.7743,50.4346,48.1267,48.3062,4270800.0],["2011-08-03",49.0434,49.473,47.2548,48.5882,5736700.0],["2011-08-04",48.0113,48.0113,45.8828,45.9341,5387900.0],["2011-08-05",46.4919,46.8765,43.857,44.8122,8730900.0],["2011-08-08",43.2928,43.8378,41.485,41.8953,8651000.0],["2011-08-09",42.6133,44.1519,41.4144,44.0621,7200700.0],["2011-08-10",42.9531,44.1583,42.3312,42.4915,5413300.0],["2011-08-11",42.2863,44.4083,42.0747,43.8377,5980300.0],["2011-08-12",44.2929,44.4981,43.2928,43.5941,3610700.0],["2011-08-15",44.0237,44.8379,43.7737,44.7353,3249000.0],["2011-08-16",44.0173,44.8571,43.6583,44.1968,4039200.0],["2011-08-17",44.5045,45.1584,43.8634,44.0301,2791400.0],["2011-08-18",42.8184,42.8761,40.9272,41.3952,4438100.0],["2011-08-19",40.8311,42.0171,40.658,40.7413,3729700.0],["2011-08-22",41.6196,41.7927,39.9848,40.3695,4000700.0],["2011-08-23",40.7028,41.5298,40.1707,41.4529,3795400.0],["2011-08-24",41.017,41.5939,40.8759,41.5811,3754300.0],["2011-08-25",41.5042,42.0235,40.4849,40.6515,3111700.0],["2011-08-26",40.472,41.3503,39.2219,41.2734,2751000.0],["2011-08-29",41.7927,42.3633,41.408,42.3184,3223200.0],["2011-08-30",42.0106,43.3505,41.9465,43.062,4468100.0],["2011-08-31",43.4787,43.8121,43.0813,43.4852,4124700.0],["2011-09-01",43.8442,43.9211,42.6325,42.6838,2799500.0],["2011-09-02",41.8055,42.1004,41.1901,41.4208,2491900.0],["2011-09-06",40.1002,40.9977,39.8438,40.9272,2915500.0],["2011-09-07",41.4914,42.6133,41.3631,42.5556,3542200.0],["2011-09-08",42.6261,43.5429,41.7093,42.0684,3480300.0],["2011-09-09",41.4337,41.7157,40.1899,40.5105,4006400.0],["2011-09-12",40.0233,40.9336,39.7733,40.8887,4853100.0],["2011-09-13",40.9145,41.538,40.5866,41.223,5269300.0],["2011-09-14",41.358,42.1036,40.8373,41.6151,5452000.0],["2011-09-15",42.1551,42.5343,41.8144,42.4186,4049700.0],["2011-09-16",42.5857,42.6693,41.538,42.4957,4485900.0],["2011-09-19",41.4994,41.8272,40.773,41.493,3806000.0],["2011-09-20",41.7501,42.5536,41.4158,41.6987,4246700.0],["2011-09-21",41.4416,41.6344,39.5324,39.6031,3481700.0],["2011-09-22",38.1761,38.2982,35.7399,36.582,7917500.0],["2011-09-23",36.0484,36.6655,35.4442,35.592,5038000.0],["2011-09-26",35.8492,37.0062,35.6563,36.9162,5516700.0],["2011-09-27",37.9383,38.6582,37.4755,37.694,3360700.0],["2011-09-28",37.8419,38.0668,36.2348,36.267,4162600.0],["2011-09-29",36.9291,37.5462,36.0998,37.0705,4818900.0],["2011-09-30",36.2284,36.6719,35.4828,35.637,4530600.0],["2011-10-03",35.2706,35.2835,34.0493,34.2871,4810000.0],["2011-10-04",33.5801,35.817,32.6159,35.7078,6800000.0],["2011-10-05",35.9006,36.312,35.3413,36.2156,6402300.0],["2011-10-06",36.2027,37.2183,35.8556,37.1283,5449400.0],["2011-10-07",37.3597,37.3983,36.1898,36.3055,3718300.0],["2011-10-10",36.9741,37.7776,36.9741,37.7711,2657300.0],["2011-10-11",37.5462,38.4011,37.3919,37.784,3822400.0],["2011-10-12",38.189,39.1982,38.0283,38.7096,5613700.0],["2011-10-13",38.279,38.3111,37.3405,37.9511,3376500.0],["2011-10-14",38.4654,39.0439,38.144,39.0246,4186800.0],["2011-10-17",38.9282,39.2046,38.2661,38.3625,3713900.0],["2011-10-18",38.2661,39.7703,37.6554,39.5517,3591100.0],["2011-10-19",39.5903,40.5802,39.391,40.0467,3689300.0],["2011-10-20",39.886,40.5288,39.3717,40.3616,2766100.0],["2011-10-21",40.7473,41.4415,40.6252,41.403,3237200.0],["2011-10-24",41.3323,41.7051,40.7473,40.9723,3573600.0],["2011-10-25",41.0173,41.0302,39.4939,39.5967,3642700.0],["2011-10-26",40.2267,40.5223,39.1596,40.3102,3669300.0],["2011-10-27",41.7758,43.01,41.5187,42.6629,3838900.0],["2011-10-28",42.7272,43.8714,42.2965,43.8071,3459700.0],["2011-10-31",42.875,43.0357,41.7244,41.7501,3504700.0],["2011-11-01",39.8795,40.7473,39.3139,40.1174,4081000.0],["2011-11-02",41.3387,42.7593,40.9659,42.0779,5244200.0],["2011-11-03",42.5665,43.0679,41.6408,42.4636,3970800.0],["2011-11-04",42.1872,42.5215,41.5894,42.0265,2933400.0],["2011-11-07",41.7694,42.6115,41.4608,42.3479,2690500.0],["2011-11-08",42.9328,44.707,42.7657,44.5913,5588300.0],["2011-11-09",43.055,43.4664,42.1294,42.2065,5026400.0],["2011-11-10",43.2157,43.5435,42.4958,43.2221,4022000.0],["2011-11-11",43.8006,44.3535,43.8006,44.0128,2626300.0],["2011-11-14",43.9485,43.9871,42.7529,42.9907,2512200.0],["2011-11-15",42.7979,43.3507,42.2194,43.0486,3027500.0],["2011-11-16",42.5729,43.7942,42.425,42.5279,3027300.0],["2011-11-17",42.2129,42.425,40.6959,41.1009,3823200.0],["2011-11-18",41.4608,41.6087,40.5609,40.9594,3101100.0],["2011-11-21",40.2845,40.5545,39.5324,40.3102,2575700.0],["2011-11-22",40.1624,40.2459,39.3203,39.661,3274500.0],["2011-11-23",39.211,39.211,38.2533,38.2597,3481400.0],["2011-11-25",37.9833,38.4139,37.6426,37.6554,1412400.0],["2011-11-28",39.0889,39.6931,38.7289,39.1082,2648400.0],["2011-11-29",39.571,40.1495,39.1982,39.796,3448400.0],["2011-11-30",41.4287,42.5793,41.2809,42.0779,4612200.0],["2011-12-01",41.9815,42.4893,41.5251,41.8465,2258800.0],["2011-12-02",42.3672,42.7722,41.9301,42.0329,3417700.0],["2011-12-05",43.0293,43.6399,42.2258,42.65,3604200.0],["2011-12-06",42.695,43.3893,42.3672,43.0807,3140000.0],["2011-12-07",42.8107,43.145,42.1679,42.7464,3417200.0],["2011-12-08",42.2772,42.6436,40.818,40.9659,3332900.0],["2011-12-09",41.1909,42.9071,41.1587,42.785,3982000.0],["2011-12-12",42.0137,42.1036,40.728,41.2873,2901700.0],["2011-12-13",41.5451,42.673,40.4945,40.849,3292400.0],["2011-12-14",40.2367,40.4043,39.038,39.3602,3824800.0],["2011-12-15",40.1594,40.3334,38.8317,38.8962,4243500.0],["2011-12-16",39.3409,39.6116,38.6577,38.9606,4632400.0],["2011-12-19",39.0766,39.212,37.9294,38.0583,3583600.0],["2011-12-20",38.8639,39.7276,38.8639,39.4504,2982900.0],["2011-12-21",39.4311,40.3592,39.0702,40.2496,2900000.0],["2011-12-22",40.4043,40.8748,40.2561,40.5203,3302600.0],["2011-12-23",40.5912,40.6879,39.8822,40.2883,2024900.0],["2011-12-27",40.3334,40.7588,40.1272,40.1916,1833100.0],["2011-12-28",40.1852,40.3141,39.3666,39.4182,2199600.0],["2011-12-29",39.5536,40.2303,39.5213,40.1465,2165200.0],["2011-12-30",39.9596,40.4816,39.9274,39.9596,1522800.0],["2012-01-03",41.8029,42.9243,41.4548,42.6085,5474700.0],["2012-01-04",42.5441,42.6665,41.3646,42.138,3266600.0],["2012-01-05",42.2025,42.2089,41.1326,42.1316,3294900.0],["2012-01-06",42.1767,42.2669,41.4162,41.732,2869500.0],["2012-01-09",41.8931,42.5247,41.8222,42.4345,3088100.0],["2012-01-10",43.1112,43.1241,42.0994,42.3443,4046100.0],["2012-01-11",42.0671,42.1509,40.8297,41.0424,4089500.0],["2012-01-12",41.1004,41.4162,40.7717,40.849,3187200.0],["2012-01-13",40.5848,40.7459,40.0434,40.6685,3004500.0],["2012-01-17",41.1004,41.326,40.559,41.0424,3367700.0],["2012-01-18",40.8297,41.5193,40.6299,41.5064,3265100.0],["2012-01-19",41.5902,42.022,41.1648,41.3453,3350500.0],["2012-01-20",41.2486,41.3388,40.4494,40.791,2924900.0],["2012-01-23",41.2293,42.3443,41.2293,42.0736,3288600.0],["2012-01-24",41.7191,41.7642,41.2808,41.3582,1941400.0],["2012-01-25",41.2422,42.7245,40.8232,42.6472,2642400.0],["2012-01-26",42.8857,42.9308,41.5967,41.7771,3343800.0],["2012-01-27",41.5644,42.1058,41.5386,41.8996,2092200.0],["2012-01-30",41.4549,41.8222,40.9328,41.6418,1789500.0],["2012-01-31",41.964,42.0542,41.0424,41.1261,3279000.0],["2012-02-01",41.5322,41.6353,40.9328,41.0875,3099600.0],["2012-02-02",41.1648,41.5258,40.6299,41.1971,3837300.0],["2012-02-03",41.7642,41.79,40.8297,40.9006,4077400.0],["2012-02-06",40.7072,41.6482,40.4816,41.5451,4679100.0],["2012-02-07",41.384,42.7052,41.0166,42.5505,3684500.0],["2012-02-08",42.7052,42.9501,42.0671,42.7052,3107600.0],["2012-02-09",42.731,43.0855,42.0285,42.6859,3224200.0],["2012-02-10",41.4097,42.0607,41.3324,41.6675,3577400.0],["2012-02-13",42.5247,42.7181,41.7449,42.3056,3268200.0],["2012-02-14",42.4023,43.6269,42.3765,43.1177,4516000.0],["2012-02-15",43.9427,46.54,43.5753,46.2113,12816700.0],["2012-02-16",47.1201,48.6089,46.9783,48.3511,10173800.0],["2012-02-17",49.0794,49.1503,47.9257,48.306,5838900.0],["2012-02-21",48.7894,48.8216,48.2158,48.4865,3431200.0],["2012-02-22",48.2866,48.712,47.9193,48.1835,2956400.0],["2012-02-23",48.2029,48.4735,47.5583,48.3962,3670900.0],["2012-02-24",48.4413,48.886,48.016,48.4607,2696900.0],["2012-02-27",48.3189,49.0794,48.0933,48.4349,3255300.0],["2012-02-28",48.6025,48.7442,47.4746,47.6808,3949700.0],["2012-02-29",47.6937,48.0095,47.1137,47.249,3849000.0],["2012-03-01",47.2748,47.9386,47.1846,47.7775,2846500.0],["2012-03-02",47.5906,47.9709,46.9525,47.0492,1830000.0],["2012-03-05",46.8365,46.9525,46.3789,46.843,2511200.0],["2012-03-06",46.0953,46.3016,45.4186,45.7602,3337700.0],["2012-03-07",46.3274,46.8107,45.9278,46.5207,2299400.0],["2012-03-08",46.83,46.9783,46.3015,46.5013,3017000.0],["2012-03-09",46.4691,46.7012,46.1662,46.2822,3538200.0],["2012-03-12",46.2242,46.3402,45.5024,45.8311,3039300.0],["2012-03-13",46.0638,46.6261,45.4368,46.6002,3153200.0],["2012-03-14",46.6067,47.1237,45.8892,46.0961,2972600.0],["2012-03-15",46.0961,47.3952,45.9733,46.8846,5108000.0],["2012-03-16",46.9104,47.8282,46.9104,47.6537,4589700.0],["2012-03-19",48.216,49.3406,47.8282,48.9981,5025800.0],["2012-03-20",48.4939,48.5521,47.7119,47.7636,3729100.0],["2012-03-21",47.9704,48.048,46.8717,47.0526,3207400.0],["2012-03-22",46.555,46.5937,45.5596,45.7923,3501200.0],["2012-03-23",46.0961,46.9557,45.8117,46.5614,2762500.0],["2012-03-26",46.9363,47.1496,46.5743,46.9557,3075100.0],["2012-03-27",46.8717,46.9234,45.9733,45.9927,2958100.0],["2012-03-28",45.8634,46.2124,45.5273,45.9216,3563800.0],["2012-03-29",45.663,45.8505,44.8228,45.6372,3395500.0],["2012-03-30",45.928,46.109,45.314,45.9668,3278000.0],["2012-04-02",45.8505,47.2724,45.6695,46.7489,4121200.0],["2012-04-03",46.5614,46.5937,45.6178,45.9862,4092900.0],["2012-04-04",45.4304,46.7165,45.2752,46.0702,6315000.0],["2012-04-05",46.3998,47.1173,45.8892,45.9991,4104900.0],["2012-04-09",45.5079,45.9345,45.1137,45.4304,3032500.0],["2012-04-10",45.4239,45.6501,43.9438,44.5578,4836800.0],["2012-04-11",44.965,45.049,43.6853,43.7693,3239500.0],["2012-04-12",43.7693,44.8099,43.7176,44.6806,3546100.0],["2012-04-13",44.7259,44.7388,43.8081,43.8468,2205600.0],["2012-04-16",44.1118,44.1571,43.2199,43.3039,3038700.0],["2012-04-17",43.8727,44.4221,43.5754,44.0731,3214000.0],["2012-04-18",43.7887,43.9373,43.0648,43.11,3086300.0],["2012-04-19",43.0519,43.4978,42.3474,42.5994,3854200.0],["2012-04-20",42.8838,43.1488,42.0048,42.1599,4299500.0],["2012-04-23",42.0048,42.9808,41.3456,42.6253,4921100.0],["2012-04-24",42.7546,43.2975,42.4637,43.1682,4237400.0],["2012-04-25",43.5302,43.8339,42.9808,43.7564,4079000.0],["2012-04-26",43.6788,44.6806,43.5237,44.6289,3648200.0],["2012-04-27",44.5384,45.1007,44.4285,45.0232,3360500.0],["2012-04-30",45.0232,45.1654,44.4932,45.146,2908000.0],["2012-05-01",45.2946,45.9409,44.8551,45.663,4018100.0],["2012-05-02",43.8145,44.9197,43.6465,43.989,6310300.0],["2012-05-03",44.0149,44.2088,42.7546,42.9614,4892200.0],["2012-05-04",42.6059,42.6576,41.5265,42.0307,6094100.0],["2012-05-07",41.7915,41.8885,40.9125,41.5912,3856400.0],["2012-05-08",41.2745,41.7721,40.5635,41.6946,5097800.0],["2012-05-09",41.0935,41.7463,40.4084,41.3843,4836100.0],["2012-05-10",41.7592,42.412,41.4942,41.7527,3581000.0],["2012-05-11",41.3585,42.0436,41.2034,41.6752,3933900.0],["2012-05-14",41.1129,41.714,41.0418,41.2163,3787400.0],["2012-05-15",41.2034,41.4813,40.124,40.2985,3902100.0],["2012-05-16",40.5829,41.1775,39.775,39.8719,3230400.0],["2012-05-17",39.859,40.3373,39.5359,39.6716,3698800.0],["2012-05-18",39.9624,40.292,39.4712,39.7039,4285700.0],["2012-05-21",39.8073,40.6734,39.6393,40.6475,2628500.0],["2012-05-22",40.4536,40.9836,39.5165,39.8267,4874300.0],["2012-05-23",39.2644,39.6263,38.5922,39.5294,6200000.0],["2012-05-24",39.7621,39.7621,38.5857,39.0576,4891900.0],["2012-05-25",38.9218,39.3032,38.6633,38.7926,4495600.0],["2012-05-29",39.2127,39.9495,39.0899,39.5229,2894500.0],["2012-05-30",39.0059,39.0382,38.3789,38.6181,3527400.0],["2012-05-31",38.6116,38.7797,37.8942,38.4694,4693600.0],["2012-06-01",37.7714,37.8877,37.1961,37.4805,4919300.0],["2012-06-04",37.4999,37.8748,36.9312,37.7197,3661700.0],["2012-06-05",37.5775,38.3078,37.4417,38.1786,2844200.0],["2012-06-06",38.5405,39.0382,38.3531,38.8378,4570400.0],["2012-06-07",39.3549,39.6974,38.2497,38.3272,3556700.0],["2012-06-08",38.0558,38.3014,37.6615,37.9459,3346600.0],["2012-06-11",38.3789,38.5599,36.9635,37.0087,3873200.0],["2012-06-12",37.2284,37.5064,36.86,37.1961,3981700.0],["2012-06-13",37.0794,37.248,36.3465,36.5411,5604600.0],["2012-06-14",36.6383,37.047,36.3854,36.7746,4238900.0],["2012-06-15",36.8718,37.2415,36.4308,37.1961,5061500.0],["2012-06-18",37.021,37.1313,36.6189,36.8848,4430700.0],["2012-06-19",37.0859,37.5918,36.8005,37.501,4853300.0],["2012-06-20",37.6437,37.6826,36.7486,36.9562,4380300.0],["2012-06-21",36.8718,36.9367,35.5617,35.6006,6803400.0],["2012-06-22",35.7498,36.2298,35.2634,35.9963,5547400.0],["2012-06-25",35.5423,35.7498,35.1401,35.2309,4848000.0],["2012-06-26",35.1142,35.5682,35.0299,35.3996,3483900.0],["2012-06-27",35.7368,36.554,35.7368,36.4503,4454700.0],["2012-06-28",36.139,36.9302,36.0157,36.8654,3361400.0],["2012-06-29",37.7215,37.7669,37.1183,37.6112,4210500.0],["2012-07-02",37.2221,37.9485,36.9173,37.0535,3429900.0],["2012-07-03",37.3907,38.0652,37.261,37.929,3165400.0],["2012-07-05",37.8447,38.0393,37.3323,37.6112,3019100.0],["2012-07-06",37.0664,37.3583,36.7486,37.1313,2239800.0],["2012-07-09",37.0405,37.1313,36.6059,36.8005,2324500.0],["2012-07-10",36.9562,37.0145,35.7109,35.912,2639000.0],["2012-07-11",36.0417,36.5151,35.7822,36.2103,2882500.0],["2012-07-12",35.8082,35.9379,35.3866,35.445,3729500.0],["2012-07-13",35.5747,36.0806,35.5747,35.9314,3354100.0],["2012-07-16",35.8601,36.7097,35.5098,36.4892,3406600.0],["2012-07-17",36.58,37.7734,36.1519,37.702,4077200.0],["2012-07-18",37.5529,38.3506,37.4621,38.0912,3474200.0],["2012-07-19",38.2663,38.4868,38.1301,38.2339,3740600.0],["2012-07-20",37.9939,38.3052,37.715,38.2598,2776700.0],["2012-07-23",37.3388,37.9939,36.9627,37.8447,3065500.0],["2012-07-24",37.7409,37.9031,36.554,36.8913,2916100.0],["2012-07-25",37.0145,37.0535,36.2298,36.7032,2860200.0],["2012-07-26",37.261,37.7409,37.0859,37.5853,3130000.0],["2012-07-27",37.248,38.4609,37.0989,38.1885,4255000.0],["2012-07-30",38.2728,38.6684,38.156,38.4025,3520500.0],["2012-07-31",38.4025,38.6425,38.2468,38.3441,4154800.0],["2012-08-01",37.728,38.2339,36.3076,37.0081,8241000.0],["2012-08-02",36.3919,36.8654,35.7044,35.9379,5010900.0],["2012-08-03",36.7357,37.047,36.3919,36.5281,3866600.0],["2012-08-06",36.7551,37.4426,36.6448,37.274,3398900.0],["2012-08-07",37.3842,38.4544,37.3842,38.3117,3241100.0],["2012-08-08",38.2533,38.7268,38.1106,38.5582,1958600.0],["2012-08-09",38.5063,39.6997,38.396,39.1873,3689500.0],["2012-08-10",38.6749,38.9603,38.4673,38.837,2610000.0],["2012-08-13",38.5971,38.8435,38.182,38.2728,1896800.0],["2012-08-14",38.4933,38.61,37.955,38.1041,1691100.0],["2012-08-15",37.9679,38.0782,37.6372,37.8771,2055400.0],["2012-08-16",37.8836,38.3052,37.8123,38.1949,2965500.0],["2012-08-17",38.0847,38.2858,37.9874,38.2468,2315100.0],["2012-08-20",38.1236,38.4803,37.9874,38.4349,1867900.0],["2012-08-21",38.6554,39.1419,38.4868,39.0187,3641800.0],["2012-08-22",38.9149,39.8099,38.7268,39.7126,3801800.0],["2012-08-23",39.6153,40.0239,39.2132,39.2521,3725100.0],["2012-08-24",39.2262,39.6737,38.9473,39.5894,2505300.0],["2012-08-27",39.6218,39.7256,38.9408,39.0446,2709300.0],["2012-08-28",39.0446,39.2716,38.863,39.103,2646500.0],["2012-08-29",39.0381,39.1549,37.9874,38.0912,4428500.0],["2012-08-30",38.0004,38.1366,37.3777,37.3842,2641000.0],["2012-08-31",37.6566,37.9355,37.3777,37.5075,2346000.0],["2012-09-04",37.4556,37.5269,37.034,37.261,2085500.0],["2012-09-05",37.4815,37.4815,36.8524,36.9756,3279800.0],["2012-09-06",37.1637,38.2793,37.0145,37.8771,2970900.0],["2012-09-07",38.0328,38.5712,37.9809,38.4868,2863700.0],["2012-09-10",38.5257,38.7657,38.4025,38.5063,3110000.0],["2012-09-11",38.6555,39.3819,38.5647,39.317,3148300.0],["2012-09-12",39.5838,40.0133,39.0697,39.9742,3995200.0],["2012-09-13",40.1174,40.8267,39.5057,40.4688,3572000.0],["2012-09-14",40.638,41.6141,40.638,41.3147,3354600.0],["2012-09-17",41.1716,41.4644,40.7811,41.087,2711200.0],["2012-09-18",40.9633,40.9959,40.0003,40.3191,2667500.0],["2012-09-19",40.4297,40.5339,39.4992,39.6684,2986400.0],["2012-09-20",39.278,39.74,39.0502,39.6749,2539200.0],["2012-09-21",39.8766,40.0133,39.5252,39.779,5594800.0],["2012-09-24",39.4146,39.5968,39.0437,39.1999,2471500.0],["2012-09-25",39.4797,39.6814,38.6728,38.7053,2015500.0],["2012-09-26",38.5752,38.5752,38.0025,38.393,2591700.0],["2012-09-27",38.6532,39.5838,38.6012,39.4536,3016200.0],["2012-09-28",39.3951,39.727,39.0762,39.3691,2822000.0],["2012-10-01",39.7985,40.1629,39.4211,39.5513,2497200.0],["2012-10-02",39.9742,40.241,39.4211,40.0653,3089600.0],["2012-10-03",39.8896,39.9742,38.9656,39.1283,2212500.0],["2012-10-04",39.4146,39.6684,39.0632,39.5773,2064800.0],["2012-10-05",39.6944,39.7139,38.842,39.0567,2713500.0],["2012-10-08",38.6923,39.2454,38.5882,39.0307,2130500.0],["2012-10-09",39.0502,39.8636,39.0502,39.74,2266600.0],["2012-10-10",39.6098,39.9547,39.2389,39.356,1435000.0],["2012-10-11",39.727,40.4363,39.5122,40.0914,2754800.0],["2012-10-12",40.1369,40.4102,39.6163,39.9287,1715600.0],["2012-10-15",39.7985,40.0718,39.3626,39.6684,2226100.0],["2012-10-16",40.0003,40.1825,39.7725,39.9938,1969900.0],["2012-10-17",39.8831,40.9633,39.8831,40.8722,2368400.0],["2012-10-18",40.651,40.9113,40.4493,40.7681,2519100.0],["2012-10-19",40.7226,40.9959,40.2085,40.3451,2503800.0],["2012-10-22",40.2475,40.3386,39.2975,39.9352,2551100.0],["2012-10-23",39.2715,39.4276,38.6988,38.7769,2841900.0],["2012-10-24",38.907,39.0567,38.1977,38.2433,2523200.0],["2012-10-25",38.5817,38.7379,37.6902,38.3149,2123100.0],["2012-10-26",38.2758,38.5687,37.8073,37.931,2206200.0],["2012-10-31",38.2303,38.6468,37.8073,37.8789,2248300.0],["2012-11-01",37.8789,38.3214,37.6121,38.0806,2951600.0],["2012-11-02",38.3995,38.3995,37.3974,37.6121,2327700.0],["2012-11-05",37.4494,37.8789,37.3193,37.6316,2414000.0],["2012-11-06",37.8984,38.855,37.8529,38.7964,4769100.0],["2012-11-07",38.2108,38.2108,35.1849,36.0569,9785100.0],["2012-11-08",35.8161,35.9918,35.0352,35.1523,6761600.0],["2012-11-09",35.0808,35.8031,34.9441,35.0287,4523100.0],["2012-11-12",35.1003,35.2499,34.9962,35.1003,2830300.0],["2012-11-13",34.827,35.4322,34.7164,34.9441,3578900.0],["2012-11-14",35.0027,35.1393,34.443,34.5276,4035100.0],["2012-11-15",34.7294,34.8009,33.8249,34.1502,4037000.0],["2012-11-16",34.2413,34.3975,33.7207,34.0982,4110000.0],["2012-11-19",34.7033,34.9376,34.404,34.8074,2863900.0],["2012-11-20",34.6773,34.8465,34.1502,34.3194,3415200.0],["2012-11-21",34.3259,34.6253,34.2608,34.417,1788100.0],["2012-11-23",34.4886,34.6448,34.1697,34.6383,1085600.0],["2012-11-26",34.2218,34.443,34.1112,34.404,2793800.0],["2012-11-27",34.4235,34.6773,34.2543,34.5667,3631300.0],["2012-11-28",34.2543,34.6252,34.0201,34.5667,4484500.0],["2012-11-29",34.5537,34.8335,34.1762,34.2283,3672100.0],["2012-11-30",34.2153,34.2934,33.506,33.6231,5763500.0],["2012-12-03",33.8379,34.0851,33.6426,33.7728,3864300.0],["2012-12-04",33.7728,33.8964,33.5906,33.7598,4011300.0],["2012-12-05",33.8509,34.6448,33.7923,34.2413,3330000.0],["2012-12-06",34.1697,34.7033,34.0656,34.5472,2871000.0],["2012-12-07",34.5927,34.6513,34.1047,34.4365,2918900.0],["2012-12-10",34.391,34.3975,33.8769,34.0461,2576200.0],["2012-12-11",34.1242,34.3194,33.8964,34.1372,3081100.0],["2012-12-12",34.3528,34.8688,34.2678,34.5618,4226500.0],["2012-12-13",34.5422,34.5422,34.1111,34.1829,4396200.0],["2012-12-14",34.0262,34.098,33.8302,33.9151,6201600.0],["2012-12-17",33.9674,34.307,33.8433,34.0523,3265500.0],["2012-12-18",34.0588,35.522,34.0262,35.3653,5161300.0],["2012-12-19",35.2607,35.3587,34.699,35.1236,3494200.0],["2012-12-20",35.215,35.4175,34.8819,35.3979,3569300.0],["2012-12-21",34.7578,35.104,34.6206,34.9211,4521000.0],["2012-12-24",34.8231,34.908,34.3658,34.5357,965600.0],["2012-12-26",34.7186,34.8492,34.1568,34.2025,1902500.0],["2012-12-27",34.1764,34.2352,33.6734,34.1372,2544700.0],["2012-12-28",33.8759,33.9216,33.3795,33.4121,3184400.0],["2012-12-31",33.2684,34.0392,33.2423,33.9935,3970100.0],["2013-01-02",34.6598,34.7512,33.7257,34.2678,4541200.0],["2013-01-03",34.1895,35.0648,34.0066,34.8754,3714900.0],["2013-01-04",35.0713,35.7311,34.8231,35.6527,3349500.0],["2013-01-07",35.9074,35.9401,35.5808,35.6657,3238700.0],["2013-01-08",35.5351,35.5743,35.2216,35.411,2410700.0],["2013-01-09",35.4371,35.8094,34.7186,34.8492,3702300.0],["2013-01-10",35.0648,35.2477,34.8492,35.1954,3681200.0],["2013-01-11",35.215,35.4502,34.9145,35.4436,2983400.0],["2013-01-14",35.4698,35.5547,35.0648,35.1562,2173100.0],["2013-01-15",34.8688,35.1432,34.7382,35.0582,2443300.0],["2013-01-16",34.9733,35.2477,34.8492,35.1824,2176700.0],["2013-01-17",35.3783,35.5678,35.2738,35.3653,2325700.0],["2013-01-18",35.4828,35.7049,35.2673,35.4567,2828600.0],["2013-01-22",35.4175,35.9205,35.1497,35.9205,2905900.0],["2013-01-23",35.8421,35.8944,35.3718,35.4632,2138100.0],["2013-01-24",35.509,35.7376,35.313,35.4632,2996300.0],["2013-01-25",35.5874,36.0446,35.509,35.914,2526000.0],["2013-01-28",35.8878,35.9727,35.313,35.6396,2309900.0],["2013-01-29",35.7637,37.2531,35.6462,37.2073,7194600.0],["2013-01-30",37.2139,38.148,37.2073,37.7234,7736900.0],["2013-01-31",37.5731,37.6711,37.0506,37.3576,4223800.0],["2013-02-01",38.0304,38.0304,37.3315,37.8998,3354100.0],["2013-02-04",37.7038,37.8997,37.2857,37.351,2501700.0],["2013-02-05",37.5601,38.1218,37.5209,37.9455,2547300.0],["2013-02-06",37.7364,38.1872,37.6515,37.952,2823500.0],["2013-02-07",38.0826,39.4413,38.0369,38.8665,6514300.0],["2013-02-08",38.8665,39.5197,38.664,39.4675,3504000.0],["2013-02-11",39.3695,39.4675,38.7424,38.9972,2674800.0],["2013-02-12",39.0625,39.1866,38.5791,38.8861,2573000.0],["2013-02-13",39.4087,40.3363,39.3564,40.1599,8367000.0],["2013-02-14",39.9247,40.3689,39.4544,39.6242,5414800.0],["2013-02-15",39.781,39.781,38.3635,38.7032,5356300.0],["2013-02-19",38.8469,39.5916,38.7032,39.5654,5945000.0],["2013-02-20",39.5981,39.5981,36.4235,36.9526,9360300.0],["2013-02-21",36.8089,36.8546,35.8486,35.8486,6534600.0],["2013-02-22",36.123,36.2471,35.5024,35.914,4545400.0],["2013-02-25",36.234,36.4039,35.2607,35.2738,4826300.0],["2013-02-26",35.4959,35.5482,34.4181,35.0974,5166500.0],["2013-02-27",34.9929,35.5678,34.9799,35.3653,3139400.0],["2013-02-28",35.3326,35.6396,35.1824,35.4436,4214600.0],["2013-03-01",35.1889,35.313,34.9929,35.1954,2720100.0],["2013-03-04",35.0713,35.1366,34.7382,34.9668,3394500.0],["2013-03-05",35.215,35.5743,35.0452,35.3261,3159300.0],["2013-03-06",35.4371,35.7115,35.1824,35.4828,2834400.0],["2013-03-07",35.4763,36.4953,35.4698,36.4431,3987100.0],["2013-03-08",36.5802,36.7827,36.4365,36.737,2688600.0],["2013-03-11",36.5933,36.6913,36.0903,36.5541,2598400.0],["2013-03-12",36.6325,36.9068,36.3712,36.4888,3096900.0],["2013-03-13",36.2594,37.0264,36.2594,36.5085,3625400.0],["2013-03-14",36.5543,37.8851,36.515,37.813,4114900.0],["2013-03-15",37.695,38.3703,37.6033,38.0621,4884200.0],["2013-03-18",37.7737,38.3375,37.5967,38.0032,3180000.0],["2013-03-19",37.9769,38.1015,37.2493,37.5377,3818700.0],["2013-03-20",37.8261,38.0228,37.1706,37.4394,2894200.0],["2013-03-21",37.2296,37.8262,37.1378,37.3083,2928700.0],["2013-03-22",37.5049,37.7606,37.3345,37.5705,2472900.0],["2013-03-25",37.7934,38.1211,37.2624,37.3804,2427100.0],["2013-03-26",37.518,37.6623,37.2427,37.5049,2273600.0],["2013-03-27",37.3279,37.5901,37.2033,37.459,1787700.0],["2013-03-28",37.459,37.5639,36.9346,36.987,3737300.0],["2013-04-01",36.8362,36.8887,36.0758,36.397,3464600.0],["2013-04-02",36.5085,36.515,35.8595,36.0233,3133700.0],["2013-04-03",36.0233,36.0889,35.1514,35.3022,2912600.0],["2013-04-04",35.276,35.5054,34.8171,35.0007,3221400.0],["2013-04-05",34.7253,35.7283,34.6073,35.4006,3446800.0],["2013-04-08",35.4399,35.8726,35.2629,35.689,2486400.0],["2013-04-09",35.7218,36.4429,35.5317,36.2069,2264400.0],["2013-04-10",36.397,36.7641,36.161,36.5806,2566600.0],["2013-04-11",36.6789,37.164,36.3577,37.0657,2921700.0],["2013-04-12",36.8756,37.046,36.0037,36.0889,5752900.0],["2013-04-15",35.6169,35.7218,34.7974,34.8105,5542900.0],["2013-04-16",35.1908,35.5054,34.9285,35.4202,3392500.0],["2013-04-17",35.0597,35.0662,34.1419,34.6139,3520700.0],["2013-04-18",34.6925,35.0728,34.1484,34.8105,3129400.0],["2013-04-19",34.9679,35.0334,33.4601,33.7223,5515000.0],["2013-04-22",33.7616,33.9911,33.3093,33.8928,4636500.0],["2013-04-23",33.978,34.7188,33.506,34.6991,5267600.0],["2013-04-24",34.8368,35.217,34.7253,35.0269,2889900.0],["2013-04-25",35.0859,35.7283,34.9482,35.0531,2708500.0],["2013-04-26",35.1383,35.2367,34.5811,35.1449,2691600.0],["2013-04-29",35.3088,36.0889,35.1711,35.9053,2963600.0],["2013-04-30",35.8922,36.1545,35.7021,36.0955,3234900.0],["2013-05-01",36.2266,37.4721,35.7873,36.2134,8214600.0],["2013-05-02",36.5412,37.2886,36.0692,37.1313,4593400.0],["2013-05-03",37.4262,38.226,37.3476,38.1211,4007800.0],["2013-05-06",38.1212,38.9996,38.0163,38.285,3829600.0],["2013-05-07",38.2588,38.58,37.6491,38.1015,5309400.0],["2013-05-08",38.1146,38.6194,38.0425,38.3047,2642900.0],["2013-05-09",38.285,38.4686,37.9704,38.2785,2288800.0],["2013-05-10",38.0556,38.816,37.9638,38.7964,3318800.0],["2013-05-13",38.7308,39.1176,38.3965,38.7898,2579400.0],["2013-05-14",38.7898,39.1569,38.7308,38.9734,1883200.0],["2013-05-15",38.7308,38.9209,38.2654,38.521,2476500.0],["2013-05-16",38.4489,38.5932,37.9638,38.1736,2251100.0],["2013-05-17",38.4555,38.875,38.3506,38.5407,3107300.0],["2013-05-20",38.5604,39.3012,38.5276,39.2422,2390300.0],["2013-05-21",39.2159,39.8977,39.0586,39.4454,3482600.0],["2013-05-22",39.5699,40.0551,38.521,38.7767,3598800.0],["2013-05-23",37.9966,38.4686,37.5574,38.2129,5021500.0],["2013-05-24",37.7999,38.0294,37.5377,37.9179,2846800.0],["2013-05-28",38.3506,38.6981,38.0556,38.1736,2538000.0],["2013-05-29",38.0359,38.58,37.8983,38.4555,2678800.0],["2013-05-30",38.3768,38.5407,37.872,38.2785,2155200.0],["2013-05-31",38.1277,38.1343,37.2558,37.2689,3303200.0],["2013-06-03",37.3017,37.8589,37.1837,37.7278,2464800.0],["2013-06-04",37.6295,37.8458,37.3083,37.5311,1986400.0],["2013-06-05",37.4656,37.518,37.0919,37.1313,3001900.0],["2013-06-06",37.9835,38.0228,35.9447,36.6002,7772100.0],["2013-06-07",36.8297,37.3017,36.5806,37.2689,3352700.0],["2013-06-10",37.2296,37.2689,36.6396,36.8559,1960300.0],["2013-06-11",36.456,36.5281,36.0627,36.2266,2663400.0],["2013-06-12",36.6939,36.6939,35.7724,35.8975,2686900.0],["2013-06-13",35.8843,36.299,35.6869,36.2266,2298000.0],["2013-06-14",36.2068,36.3516,35.6539,35.7527,2460600.0],["2013-06-17",36.0884,36.4109,35.9567,36.2002,2571100.0],["2013-06-18",36.1608,36.582,36.1147,36.3977,2458600.0],["2013-06-19",36.3714,36.5096,35.621,35.6276,2951100.0],["2013-06-20",35.3512,35.4038,34.5745,34.693,4162300.0],["2013-06-21",35.0155,35.2459,34.7391,35.1669,5514300.0],["2013-06-24",34.772,34.7851,34.0019,34.2454,4363100.0],["2013-06-25",34.5153,35.055,34.1928,34.9299,3499200.0],["2013-06-26",35.2064,35.213,34.6206,34.8773,2154100.0],["2013-06-27",35.0813,35.3117,34.3902,34.4626,3876300.0],["2013-06-28",34.4363,34.5219,34.0085,34.1467,3936700.0],["2013-07-01",34.3047,34.7193,34.2257,34.41,2865300.0],["2013-07-02",34.4429,34.9497,34.4166,34.9168,3261400.0],["2013-07-03",34.8641,35.259,34.5811,35.213,1802000.0],["2013-07-05",35.3643,35.9765,35.1866,35.9106,2797800.0],["2013-07-08",36.1542,36.4767,35.983,36.0818,2888600.0],["2013-07-09",36.2266,36.6675,36.1344,36.6017,2736600.0],["2013-07-10",36.6807,36.786,36.3582,36.3779,2696700.0],["2013-07-11",36.7268,37.4508,36.5425,36.8387,3077100.0],["2013-07-12",36.8979,37.2007,36.503,36.6281,2371100.0],["2013-07-15",36.5886,37.0954,36.4438,36.9242,2055500.0],["2013-07-16",36.9308,37.1349,36.6478,36.9835,2035500.0],["2013-07-17",37.0164,37.2928,36.8848,36.9703,1378600.0],["2013-07-18",37.0888,37.589,36.9901,37.3718,2257000.0],["2013-07-19",37.3981,38.1682,37.3521,38.1024,3073600.0],["2013-07-22",38.0102,38.0761,37.589,37.7075,1843700.0],["2013-07-23",37.8523,38.0695,37.5429,37.7799,2056100.0],["2013-07-24",37.7799,37.7799,36.9177,37.0822,2856400.0],["2013-07-25",37.0427,37.385,36.9045,37.1875,2892800.0],["2013-07-26",37.0361,37.1414,36.4767,36.7531,2728200.0],["2013-07-29",36.4504,36.7202,35.8646,36.0291,3070700.0],["2013-07-30",36.1344,36.2397,35.5947,36.1278,3562800.0],["2013-07-31",36.299,36.4833,36.1344,36.2068,3380000.0],["2013-08-01",36.5359,37.2138,36.5359,37.0756,2344900.0],["2013-08-02",36.9637,36.9901,36.6215,36.8321,2232500.0],["2013-08-05",36.7465,37.0361,36.6676,36.8584,2787800.0],["2013-08-06",36.8387,36.8847,36.4833,36.7268,2664800.0],["2013-08-07",37.8457,37.9115,36.299,37.306,7142800.0],["2013-08-08",37.3192,39.0963,37.3192,38.6158,5247500.0],["2013-08-09",38.6224,38.8001,38.392,38.5039,2604100.0],["2013-08-12",38.3591,38.6026,38.0826,38.1024,2278500.0],["2013-08-13",38.2077,38.2077,37.6417,37.8786,1881600.0],["2013-08-14",37.9642,38.4644,37.8984,38.1419,3254100.0],["2013-08-15",37.9049,38.2538,37.7865,38.188,2038000.0],["2013-08-16",38.0497,38.1024,37.4376,37.7667,2501500.0],["2013-08-19",37.8128,37.8457,37.1085,37.148,2860700.0],["2013-08-20",37.4837,37.9049,37.2007,37.2073,2752000.0],["2013-08-21",37.1217,37.4903,36.8782,36.9111,3354900.0],["2013-08-22",37.0164,37.9839,36.9572,37.7338,1776000.0],["2013-08-23",37.7601,38.3854,37.6877,38.2604,2219100.0],["2013-08-26",38.2933,38.5565,38.1945,38.2209,2349800.0],["2013-08-27",37.8852,38.1748,37.4047,37.4903,3145800.0],["2013-08-28",37.5298,38.4249,37.5034,37.8457,2818000.0],["2013-08-29",37.7799,37.9444,37.2862,37.3652,1937000.0],["2013-08-30",37.4376,37.8654,37.4179,37.5758,2037600.0],["2013-09-03",38.03,38.0958,37.51,37.668,2229600.0],["2013-09-04",37.6482,38.0761,37.6219,37.8457,2160600.0],["2013-09-05",37.8457,38.6948,37.8391,38.6553,3291500.0],["2013-09-06",38.7145,38.9844,38.392,38.4249,2422200.0],["2013-09-09",38.596,38.8988,38.5039,38.8462,2112300.0],["2013-09-10",38.9515,38.9515,38.4117,38.6355,2388300.0],["2013-09-11",38.5959,39.065,38.5629,39.065,2996200.0],["2013-09-12",39.0848,39.4217,38.7941,38.913,1869400.0],["2013-09-13",39.0517,39.1046,38.4836,38.5761,1780800.0],["2013-09-16",38.946,38.9791,38.3184,38.3911,2059700.0],["2013-09-17",38.4043,39.0253,38.3514,38.8866,2027400.0],["2013-09-18",38.7743,39.8908,38.7478,39.5208,4457800.0],["2013-09-19",39.6596,39.7719,39.1773,39.4283,2458700.0],["2013-09-20",39.4548,39.7983,39.2301,39.3358,3796500.0],["2013-09-23",39.2962,39.4085,39.0451,39.3623,2918300.0],["2013-09-24",39.3424,39.6992,39.1442,39.4613,2627700.0],["2013-09-25",39.4812,39.6992,39.2698,39.3094,2289300.0],["2013-09-26",39.3292,39.468,39.0121,39.2896,2038900.0],["2013-09-27",39.1376,39.3226,38.5034,38.7875,3262200.0],["2013-09-30",38.2986,38.3052,37.7899,38.1599,3530700.0],["2013-10-01",38.2259,38.9394,38.1929,38.7148,2260700.0],["2013-10-02",38.5827,38.7544,38.0409,38.51,1930300.0],["2013-10-03",38.4043,38.6157,38.1929,38.2986,2166100.0],["2013-10-04",38.3845,39.0716,38.3118,38.9262,2074800.0],["2013-10-07",38.6421,39.098,38.5232,38.5563,1732300.0],["2013-10-08",38.7214,38.9725,38.4109,38.4505,2877200.0],["2013-10-09",38.4704,38.8007,38.2854,38.5166,3133100.0],["2013-10-10",38.8469,39.9106,38.8403,39.8247,4366200.0],["2013-10-11",39.6331,40.5448,39.4944,40.1683,3305800.0],["2013-10-14",39.8379,40.4325,39.7322,40.2607,2246700.0],["2013-10-15",40.1286,40.6241,39.9701,40.2806,2868100.0],["2013-10-16",40.6175,41.6812,40.5052,41.2848,4179700.0],["2013-10-17",41.2385,41.7076,40.9677,41.6019,2647500.0],["2013-10-18",41.9124,42.0049,41.3442,41.7605,3229200.0],["2013-10-21",42.8902,44.1455,42.6193,43.1545,8475700.0],["2013-10-22",43.65,44.2115,43.0818,43.2866,5280900.0],["2013-10-23",42.9629,42.9629,42.0776,42.3484,3223500.0],["2013-10-24",42.3683,42.8109,42.2626,42.6127,2348900.0],["2013-10-25",42.7514,42.943,42.2097,42.6391,1924100.0],["2013-10-28",42.7713,42.7977,42.1304,42.3022,2508300.0],["2013-10-29",42.4674,42.7647,42.3286,42.6325,2278400.0],["2013-10-30",42.6986,42.9298,41.5226,41.8926,2391000.0],["2013-10-31",41.853,42.1635,41.483,41.7671,2407400.0],["2013-11-01",41.7472,42.2494,41.4301,42.0578,2345900.0],["2013-11-04",42.1569,42.725,42.1238,42.5863,2408200.0],["2013-11-05",42.4607,42.5731,41.919,42.1436,2663200.0],["2013-11-06",42.5995,42.5995,39.2433,40.5647,9580600.0],["2013-11-07",40.5118,40.6241,39.3292,39.4812,6374000.0],["2013-11-08",39.4878,40.0097,39.4614,39.7124,3538900.0],["2013-11-11",40.6373,40.6373,39.9304,40.1088,4171600.0],["2013-11-12",40.0692,40.1022,39.283,39.5274,3234600.0],["2013-11-13",39.4547,40.0361,39.3094,40.0361,2674800.0],["2013-11-14",40.0229,40.3202,39.752,40.1815,2350800.0],["2013-11-15",40.2542,40.3731,39.7917,39.9569,2666600.0],["2013-11-18",40.0493,40.1683,39.3755,39.501,2724300.0],["2013-11-19",39.4944,41.7539,39.2566,41.4698,11442600.0],["2013-11-20",42.9827,43.3394,41.0007,41.4566,14575600.0],["2013-11-21",41.7671,41.9653,41.2716,41.3574,5586800.0],["2013-11-22",41.6482,41.6878,41.1394,41.3376,4494500.0],["2013-11-25",41.1989,41.2914,40.1617,40.6968,3523600.0],["2013-11-26",40.5977,41.2187,40.4524,40.4788,3299400.0],["2013-11-27",40.4788,40.6373,39.9304,40.0163,2278600.0],["2013-11-29",40.0427,40.4523,39.7719,40.0493,2250200.0],["2013-12-02",40.2277,40.2409,39.8379,39.9965,3362700.0],["2013-12-03",40.1286,40.9148,39.9436,40.5977,3588500.0],["2013-12-04",40.4722,40.8289,40.1484,40.1749,3597300.0],["2013-12-05",40.0427,40.895,39.9238,40.5382,3845900.0],["2013-12-06",40.8554,40.895,39.7587,39.9569,3129000.0],["2013-12-09",40.089,40.2938,39.7256,40.1022,2434800.0],["2013-12-10",39.9568,40.6373,39.937,40.1815,3200800.0],["2013-12-11",40.0489,40.1483,39.3195,39.4985,3354600.0],["2013-12-12",39.651,39.9826,39.3792,39.3991,2967000.0],["2013-12-13",39.4057,39.6974,39.1206,39.2664,3039700.0],["2013-12-16",39.5317,40.155,39.4786,40.0489,2800500.0],["2013-12-17",39.956,39.9693,39.5184,39.5516,3026400.0],["2013-12-18",39.5847,39.7041,38.4774,39.346,4353500.0],["2013-12-19",39.3527,40.5263,39.22,40.2809,3620000.0],["2013-12-20",40.4069,40.5196,39.8698,40.4069,3954400.0],["2013-12-23",40.6522,41.0103,40.2544,40.3207,1940000.0],["2013-12-24",40.2743,40.7451,40.1748,40.6191,847800.0],["2013-12-26",40.5528,40.7517,40.1815,40.5263,2125300.0],["2013-12-27",40.7252,41.0302,40.5329,40.9042,1472900.0],["2013-12-30",40.944,41.375,40.818,40.9771,2724100.0],["2013-12-31",41.0037,41.2357,40.6987,41.0236,2336400.0],["2014-01-02",40.9042,41.0037,40.3937,40.5528,2056900.0],["2014-01-03",40.6456,40.8976,40.3141,40.4666,1735600.0],["2014-01-06",40.1152,40.2146,39.8301,39.9494,2565900.0],["2014-01-07",40.3937,41.1031,40.3008,40.765,3499200.0],["2014-01-08",40.765,40.9705,40.4069,40.6523,3503800.0],["2014-01-09",40.6323,40.7915,39.777,40.3008,2826200.0],["2014-01-10",40.4202,40.4865,39.956,40.1351,2283400.0],["2014-01-13",40.1085,40.3075,39.1338,39.2399,3198800.0],["2014-01-14",39.22,39.8499,39.2001,39.6378,2414400.0],["2014-01-15",39.724,39.9826,39.2001,39.2598,3030900.0],["2014-01-16",39.1935,39.5052,39.0874,39.3659,3042200.0],["2014-01-17",39.419,39.5052,38.9217,39.1272,3312000.0],["2014-01-21",39.5317,39.8765,39.1206,39.5715,2750700.0],["2014-01-22",39.8433,40.261,39.5118,40.0555,3092700.0],["2014-01-23",39.9958,40.1748,39.6775,39.8632,2484400.0],["2014-01-24",39.5251,39.7107,39.22,39.4654,3788100.0],["2014-01-27",39.4322,39.4521,38.7625,38.9018,3576200.0],["2014-01-28",39.0609,39.4654,38.9548,39.3129,2483400.0],["2014-01-29",38.9283,39.4985,38.5968,39.1272,3097500.0],["2014-01-30",39.1935,40.1152,38.9415,39.5648,4712000.0],["2014-01-31",39.0609,39.6179,38.988,39.2664,3442100.0],["2014-02-03",39.2466,39.5383,38.2387,38.3581,4388100.0],["2014-02-04",38.9415,39.6444,38.8752,39.3328,4608800.0],["2014-02-05",39.3991,39.5449,38.862,39.1736,3927600.0],["2014-02-06",39.4389,40.2279,39.1471,40.082,3738300.0],["2014-02-07",40.1085,40.5196,39.9163,40.46,2993200.0],["2014-02-10",40.3539,40.4069,39.9826,40.3141,2284600.0],["2014-02-11",40.3008,40.9771,40.155,40.8048,2033000.0],["2014-02-12",41.0236,41.0236,40.4401,40.566,2341900.0],["2014-02-13",40.3738,41.4148,40.261,41.2888,3315400.0],["2014-02-14",41.2888,41.3949,40.8246,41.1429,2317200.0],["2014-02-18",41.3418,42.0182,41.196,41.7131,5131700.0],["2014-02-19",42.416,43.5233,41.9784,42.6016,9710000.0],["2014-02-20",42.5751,43.0525,42.469,42.8072,3788200.0],["2014-02-21",42.8801,42.9796,42.1773,42.2171,4596600.0],["2014-02-24",42.3696,43.0393,42.3696,42.6812,3368500.0],["2014-02-25",42.4823,42.5353,41.8988,42.3762,3764300.0],["2014-02-26",42.3099,42.4624,41.985,42.2569,3244500.0],["2014-02-27",42.0845,42.7144,42.038,42.6414,3066400.0],["2014-02-28",42.6613,42.9332,42.4889,42.7144,2456900.0],["2014-03-03",42.4359,43.1255,42.2436,42.29,3815500.0],["2014-03-04",42.6216,42.9995,42.2834,42.8603,3990300.0],["2014-03-05",42.8006,43.0857,42.6282,42.7475,2749700.0],["2014-03-06",42.7939,42.9332,42.4823,42.7807,1684700.0],["2014-03-07",42.7608,43.2647,42.6215,43.1851,2935700.0],["2014-03-10",43.0989,43.1387,42.3033,42.7873,3191600.0],["2014-03-11",42.7409,42.9531,42.038,42.1375,2331400.0],["2014-03-12",41.858,42.1109,41.6052,41.9712,2251900.0],["2014-03-13",42.0643,42.1641,41.5786,41.6451,2182700.0],["2014-03-14",41.5653,41.7982,41.4988,41.7449,3081800.0],["2014-03-17",41.878,42.1907,41.5387,41.7849,2174900.0],["2014-03-18",41.9312,42.3438,41.898,42.244,2145500.0],["2014-03-19",42.2107,42.5035,41.9845,42.224,2667900.0],["2014-03-20",41.898,42.2905,41.7316,42.1109,2870400.0],["2014-03-21",42.4635,42.8162,42.1774,42.6432,3313800.0],["2014-03-24",42.8561,43.0357,42.4369,42.5234,1555200.0],["2014-03-25",42.6898,42.7962,42.4502,42.5567,2780300.0],["2014-03-26",42.896,42.9958,42.4768,42.5833,3440800.0],["2014-03-27",42.6764,43.5082,42.5833,43.0424,3936200.0],["2014-03-28",43.2952,43.8009,43.1688,43.7743,5840500.0],["2014-03-31",43.914,44.5461,43.6612,44.5328,5353400.0],["2014-04-01",44.5195,45.0385,44.4131,45.0318,4251700.0],["2014-04-02",44.8788,45.4044,44.7723,45.1716,3481000.0],["2014-04-03",45.5109,46.296,45.3179,45.5841,4800600.0],["2014-04-04",45.7771,45.9567,45.1117,45.2514,3033400.0],["2014-04-07",45.1383,45.3778,44.7457,44.9453,2344800.0],["2014-04-08",45.0784,45.3246,44.952,45.1449,3107800.0],["2014-04-09",45.3446,45.5442,45.125,45.4976,4998400.0],["2014-04-10",45.3845,46.2295,45.1849,45.6506,5158500.0],["2014-04-11",45.3312,45.7504,44.932,44.9453,3824600.0],["2014-04-14",45.3512,45.3512,44.6659,45.105,4506300.0],["2014-04-15",45.0984,45.8436,44.972,45.6972,3481300.0],["2014-04-16",45.9367,46.7551,45.9367,46.4823,3777900.0],["2014-04-17",46.5555,47.2675,46.336,47.0412,4003500.0],["2014-04-21",47.161,47.2209,46.6221,46.9082,3156800.0],["2014-04-22",46.7551,47.1943,46.5489,46.9947,2246700.0],["2014-04-23",47.2076,47.6467,47.0546,47.4471,2540100.0],["2014-04-24",47.6534,48.179,47.4937,47.8463,3872600.0],["2014-04-25",47.5669,47.7399,46.7818,46.8416,4243700.0],["2014-04-28",46.9947,47.1943,46.3426,46.7618,2843700.0],["2014-04-29",47.0945,47.5669,46.8483,46.8949,2153700.0],["2014-04-30",46.6819,46.7618,46.2095,46.5755,4350600.0],["2014-05-01",46.5356,46.7485,46.3426,46.5023,3104800.0],["2014-05-02",46.7152,47.0346,46.4624,46.7618,4054900.0],["2014-05-05",46.469,47.0279,46.3093,46.8084,2054200.0],["2014-05-06",46.8017,47.1344,46.5489,46.7019,2746700.0],["2014-05-07",47.1677,49.0972,46.0432,48.6115,8860700.0],["2014-05-08",48.525,48.718,47.1011,47.2342,5886600.0],["2014-05-09",47.2874,47.3074,46.5888,47.0612,3053700.0],["2014-05-12",47.2675,47.3806,47.0013,47.2675,2026400.0],["2014-05-13",47.4471,48.4651,47.3273,48.1923,4720900.0],["2014-05-14",48.2056,48.2988,47.6999,47.7399,2694800.0],["2014-05-15",47.6933,47.7132,46.5821,47.0678,4221500.0],["2014-05-16",47.0945,47.3074,46.6354,47.0213,2497900.0],["2014-05-19",47.0279,47.6667,46.8815,47.4271,2452600.0],["2014-05-20",47.7665,48.5383,47.7066,48.2722,5440400.0],["2014-05-21",48.4518,48.9974,48.3321,48.9309,3382800.0],["2014-05-22",48.9841,49.0307,48.372,48.3786,2571300.0],["2014-05-23",48.4452,48.6581,48.179,48.3387,2157300.0],["2014-05-27",48.4385,48.6847,48.1657,48.6581,2698500.0],["2014-05-28",48.678,48.9442,48.3719,48.8643,3439200.0],["2014-05-29",49.0041,49.2236,48.6581,49.1637,2233700.0],["2014-05-30",49.1305,49.2303,48.6913,49.1704,2120800.0],["2014-06-02",49.1371,49.4565,48.9442,49.0307,2125700.0],["2014-06-03",49.4232,49.9023,49.3301,49.7027,3318800.0],["2014-06-04",49.8358,49.9289,49.5896,49.8158,2139600.0],["2014-06-05",49.7759,49.9688,49.5696,49.7626,2026800.0],["2014-06-06",49.8491,49.9023,49.5896,49.6827,2091100.0],["2014-06-09",49.7692,49.9356,49.35,49.5363,2253600.0],["2014-06-10",49.7826,50.5344,49.7426,49.8624,3388700.0],["2014-06-11",49.8157,51.5245,49.6421,51.0105,5787300.0],["2014-06-12",51.3109,52.0652,51.2575,51.3977,3781400.0],["2014-06-13",51.5445,52.1319,51.2308,52.0918,3314100.0],["2014-06-16",52.1853,52.2787,51.8382,52.2187,4048000.0],["2014-06-17",51.9116,52.2788,51.7181,52.1453,2042800.0],["2014-06-18",51.9717,52.5858,51.6446,52.1453,2798500.0],["2014-06-19",52.1653,52.3989,51.7981,52.3922,2055300.0],["2014-06-20",52.6058,52.8995,52.539,52.6992,3133500.0],["2014-06-23",52.8928,52.8928,52.4723,52.6459,2518300.0],["2014-06-24",52.6792,53.0597,51.6313,51.7781,3648800.0],["2014-06-25",51.7648,53.0664,51.7648,53.0397,2627800.0],["2014-06-26",52.8862,53.0397,52.172,52.4657,1943200.0],["2014-06-27",52.3722,53.1198,52.2787,53.0664,1972700.0],["2014-06-30",52.8661,53.8207,52.746,52.9997,2667300.0],["2014-07-01",53.3,53.4068,52.7593,52.786,2156600.0],["2014-07-02",52.7793,53.1665,52.2387,52.4523,3310900.0],["2014-07-03",52.6926,52.9062,52.1853,52.8728,1413700.0],["2014-07-07",53.3067,53.3067,52.1319,52.252,3287900.0],["2014-07-08",52.3522,52.8261,52.0117,52.1586,3641000.0],["2014-07-09",52.3455,53.0063,52.1986,52.9997,2213300.0],["2014-07-10",52.1719,52.5591,51.6179,52.1319,3014200.0],["2014-07-11",52.0785,52.1586,51.4644,51.4844,2920200.0],["2014-07-14",51.6313,52.1052,51.5111,51.9383,2107600.0],["2014-07-15",51.8782,51.9984,50.7301,51.0639,3398100.0],["2014-07-16",51.3976,52.0384,51.2508,51.9917,2340100.0],["2014-07-17",52.0251,52.4857,50.4631,50.5566,3875900.0],["2014-07-18",51.0772,51.6246,50.8169,51.4043,2548500.0],["2014-07-21",51.3376,51.5378,50.9437,51.4777,1915700.0],["2014-07-22",51.8315,52.3588,51.6179,52.1653,3234600.0],["2014-07-23",52.0718,52.4256,51.7848,52.3989,2044400.0],["2014-07-24",52.3922,52.9396,52.2721,52.7527,2921700.0],["2014-07-25",52.4189,52.5057,52.0117,52.2921,1194500.0],["2014-07-28",52.1986,52.519,51.678,51.945,1588700.0],["2014-07-29",51.9049,52.2187,51.5912,51.6646,2180200.0],["2014-07-30",52.0918,52.3789,51.5044,51.6046,2356300.0],["2014-07-31",51.3976,51.4243,50.3497,50.3964,2800500.0],["2014-08-01",50.1361,50.61,49.5487,50.1227,2913800.0],["2014-08-04",50.2696,51.4043,49.9492,51.2708,3235900.0],["2014-08-05",50.8837,51.1907,49.4686,49.789,3892000.0],["2014-08-06",49.4085,50.5032,47.713,49.6488,4806300.0],["2014-08-07",49.7756,49.8424,48.7343,49.0414,2505700.0],["2014-08-08",49.0681,49.6888,48.7944,49.6488,2153500.0],["2014-08-11",49.9892,50.1361,49.4819,49.5286,1624700.0],["2014-08-12",49.3951,49.4218,48.3939,48.7343,3239200.0],["2014-08-13",48.9079,49.1682,48.3271,48.4807,2978900.0],["2014-08-14",48.6809,48.9079,48.3538,48.5007,2744100.0],["2014-08-15",48.6542,49.1348,48.5341,48.9546,2793100.0],["2014-08-18",49.0614,49.1949,48.7009,49.0881,1883300.0],["2014-08-19",49.2416,49.8824,49.1348,49.582,1733700.0],["2014-08-20",49.6287,49.6287,49.028,49.295,2637400.0],["2014-08-21",49.3284,50.056,49.3284,49.9959,1788400.0],["2014-08-22",49.809,49.8824,49.4018,49.4953,1487000.0],["2014-08-25",49.7956,50.0493,49.6621,49.8624,1880800.0],["2014-08-26",50.0493,50.4832,49.7289,49.7689,1937300.0],["2014-08-27",49.9158,49.9291,49.4152,49.582,1676600.0],["2014-08-28",49.4085,49.9625,49.3484,49.8157,1314000.0],["2014-08-29",49.8891,50.363,49.7089,50.343,1624200.0],["2014-09-02",50.2629,50.2896,49.0948,49.4485,1947900.0],["2014-09-03",49.8557,50.0626,49.4552,49.5153,1582700.0],["2014-09-04",49.2416,49.4218,48.0201,48.267,3207500.0],["2014-09-05",48.2003,48.5875,47.9734,48.5541,2509500.0],["2014-09-08",48.1936,48.1936,47.0455,47.5395,3205100.0],["2014-09-09",47.3392,47.673,46.8453,47.2258,3135100.0],["2014-09-10",47.4066,47.4066,46.4287,47.3329,3478600.0],["2014-09-11",46.9311,47.5406,46.6832,47.3061,2234800.0],["2014-09-12",47.1186,47.3664,46.6765,46.8507,3610600.0],["2014-09-15",46.8306,47.2793,46.4421,47.065,2136800.0],["2014-09-16",47.1253,48.4313,46.8842,48.1232,4246700.0],["2014-09-17",48.3309,48.3778,47.7415,47.9357,2300500.0],["2014-09-18",48.2371,48.3577,47.5272,47.929,4937500.0],["2014-09-19",48.2103,48.3577,47.4334,47.5339,4105400.0],["2014-09-22",47.3329,47.4133,46.3952,46.8708,3970800.0],["2014-09-23",46.6698,47.2726,46.6163,46.8239,2449000.0],["2014-09-24",46.9043,47.3932,46.3416,46.9377,3788700.0],["2014-09-25",46.7234,47.0583,45.9733,46.0135,2555800.0],["2014-09-26",46.0068,46.6497,45.7054,46.4019,2407600.0],["2014-09-29",45.9666,46.6966,45.7925,46.6029,2519800.0],["2014-09-30",46.4756,46.5694,45.2633,45.6652,4124100.0],["2014-10-01",45.337,46.0804,44.6739,44.9217,3039600.0],["2014-10-02",44.5868,44.915,43.6224,44.5801,3325500.0],["2014-10-03",44.7275,44.7744,43.7094,43.83,3619900.0],["2014-10-06",44.0644,44.185,43.2339,43.4147,3878600.0],["2014-10-07",43.2071,43.5621,42.5775,42.6043,3244300.0],["2014-10-08",42.3431,42.9124,41.5595,42.832,4571800.0],["2014-10-09",42.39,42.4436,41.0169,41.0571,5181200.0],["2014-10-10",40.8696,41.0772,39.6238,39.798,6456900.0],["2014-10-13",39.7913,40.1128,37.7886,37.8824,5774300.0],["2014-10-14",38.1302,38.512,36.784,37.005,7618100.0],["2014-10-15",36.2281,37.1992,35.7257,36.9313,8324900.0],["2014-10-16",36.4491,38.3111,36.1142,37.869,7998200.0],["2014-10-17",38.8067,39.2956,38.5924,38.9608,8129700.0],["2014-10-20",39.0679,39.6171,38.4115,38.8335,3820500.0],["2014-10-21",39.443,40.2735,39.3358,40.2266,5052300.0],["2014-10-22",40.3807,40.9567,39.2555,39.2755,6709400.0],["2014-10-23",40.0324,40.6285,39.6774,40.1931,3964800.0],["2014-10-24",39.9989,40.3941,39.5166,40.1261,3196500.0],["2014-10-27",39.1483,39.1684,38.0766,38.3981,4785700.0],["2014-10-28",38.6727,39.9453,38.3379,39.9051,3230400.0],["2014-10-29",41.2514,41.2514,39.5702,40.0056,3248500.0],["2014-10-30",39.6439,39.8984,38.8737,39.0478,3562400.0],["2014-10-31",39.0277,40.2132,38.4651,40.1864,4011300.0],["2014-11-03",40.3271,40.9232,39.1014,39.2086,4685600.0],["2014-11-04",38.1972,38.5455,37.1322,37.5207,6075700.0],["2014-11-05",40.0525,41.5662,39.9788,41.2715,8913800.0],["2014-11-06",41.0705,41.9077,40.8428,41.901,5122900.0],["2014-11-07",42.3632,43.5755,42.2895,43.5554,6779300.0],["2014-11-10",44.1783,44.4864,42.6177,43.0062,6151400.0],["2014-11-11",42.9727,43.4415,42.2962,43.2406,2718300.0],["2014-11-12",42.9861,43.5286,42.6445,42.9124,3733700.0],["2014-11-13",42.4904,42.8655,41.7001,42.3833,4072300.0],["2014-11-14",42.4101,43.053,42.1823,42.9861,2703400.0],["2014-11-17",42.7316,43.1401,42.2158,42.765,2843200.0],["2014-11-18",42.5909,43.4549,42.3833,43.1937,3648600.0],["2014-11-19",43.4147,43.7027,42.7115,43.4214,2778800.0],["2014-11-20",43.475,44.7811,43.3009,44.7141,3741900.0],["2014-11-21",45.5982,45.8594,44.6337,45.0088,4343000.0],["2014-11-24",44.9016,45.0088,43.9238,44.3993,3394700.0],["2014-11-25",44.7811,44.8012,43.1602,43.3879,4136200.0],["2014-11-26",43.0999,43.2004,42.4302,42.8789,2699600.0],["2014-11-28",40.1596,40.3137,39.2621,39.4966,5443900.0],["2014-12-01",39.309,40.2869,38.5656,40.1462,7586900.0],["2014-12-02",39.4832,40.9902,39.1148,40.1128,4325500.0],["2014-12-03",40.3941,41.6867,40.3807,40.8026,3800500.0],["2014-12-04",40.4142,40.4142,39.6975,39.8649,3994600.0],["2014-12-05",39.6841,40.5548,39.1148,40.1194,4473900.0],["2014-12-08",39.6171,39.6171,37.8087,37.9092,6296700.0],["2014-12-09",38.2776,39.1081,37.5207,38.3111,6006300.0],["2014-12-10",37.4905,37.4905,36.3135,36.6363,6890600.0],["2014-12-11",36.569,37.356,36.078,36.2126,4908000.0],["2014-12-12",35.5265,36.7574,35.1768,35.6543,5611200.0],["2014-12-15",35.9973,36.569,35.2238,35.4189,5001400.0],["2014-12-16",34.8808,37.403,34.8136,36.3874,7293200.0],["2014-12-17",36.8044,39.8917,36.6363,39.3267,7364000.0],["2014-12-18",40.5844,40.84,38.8895,40.5508,6041400.0],["2014-12-19",40.7795,41.3377,40.1607,41.2369,7956600.0],["2014-12-22",40.7122,40.7929,39.7571,40.4835,4689800.0],["2014-12-23",41.0014,41.5933,40.5037,41.3445,3510400.0],["2014-12-24",41.0283,41.1427,40.2212,40.497,2185900.0],["2014-12-26",40.9207,41.3243,40.5374,40.914,2270400.0],["2014-12-29",41.0821,41.5462,40.7593,41.1292,2503000.0],["2014-12-30",40.8131,41.331,40.4028,41.0687,3255000.0],["2014-12-31",40.6113,41.7278,40.2885,41.1696,3712600.0],["2015-01-02",40.7795,41.4521,40.0867,41.0014,3017000.0],["2015-01-05",40.1472,40.1472,38.876,39.4814,3864500.0],["2015-01-06",39.4141,39.8109,38.1833,38.6743,4685000.0],["2015-01-07",39.0711,39.6428,38.5936,38.8559,4208700.0],["2015-01-08",39.515,40.6584,39.0173,40.2347,4551800.0],["2015-01-09",40.3558,40.84,39.7302,40.6315,3556300.0],["2015-01-12",39.8244,40.08,38.9568,39.7706,4333100.0],["2015-01-13",39.8715,40.2145,39.3267,39.6092,4910900.0],["2015-01-14",39.1989,39.9387,38.5465,39.3469,5974000.0],["2015-01-15",40.3019,40.4701,38.8626,38.9164,3758900.0],["2015-01-16",39.2594,40.9006,39.2056,40.8266,5252000.0],["2015-01-20",40.0867,40.3558,39.2796,40.1136,4769500.0],["2015-01-21",40.6248,41.479,40.3221,41.4319,4001500.0],["2015-01-22",41.6875,41.822,40.3019,41.1965,3888400.0],["2015-01-23",40.9947,41.4454,40.4499,40.4634,3998300.0],["2015-01-26",40.6248,41.8086,40.3692,41.5126,3336900.0],["2015-01-27",41.183,42.0843,40.7795,41.7682,2737300.0],["2015-01-28",41.3647,41.3916,39.2325,39.2998,4753000.0],["2015-01-29",39.6361,39.8244,38.2774,39.4948,3087200.0],["2015-01-30",39.0913,40.9813,38.7953,40.5373,3792600.0],["2015-02-02",41.257,42.2727,40.9275,42.2659,4579600.0],["2015-02-03",42.9049,43.6784,42.5955,43.0932,6447400.0],["2015-02-04",42.1987,43.2277,41.9364,43.0461,5257000.0],["2015-02-05",43.4093,43.9878,43.0932,43.7187,5249600.0],["2015-02-06",44.1963,44.3308,43.6246,43.9003,4855200.0],["2015-02-09",44.1559,44.2972,43.4631,43.5371,3941200.0],["2015-02-10",43.5169,43.5304,42.165,43.1672,4257400.0],["2015-02-11",42.3735,43.4766,42.0036,43.4497,3883700.0],["2015-02-12",44.1156,44.5797,43.786,44.2434,4933500.0],["2015-02-13",44.8487,44.8554,43.9945,44.7075,4872400.0],["2015-02-17",44.472,45.1177,44.2635,44.8285,4582000.0],["2015-02-18",43.6246,44.2904,42.7367,43.0125,6840200.0],["2015-02-19",41.9498,43.5842,41.822,43.3219,4240600.0],["2015-02-20",43.1605,43.5237,42.5955,42.9251,2771000.0],["2015-02-23",42.4812,43.3084,42.1583,43.0125,2263500.0],["2015-02-24",43.4295,43.6515,42.9722,43.6111,2993000.0],["2015-02-25",43.5371,44.0752,43.0327,44.0214,3355800.0],["2015-02-26",43.5371,43.6784,41.8758,42.0709,3561700.0],["2015-02-27",42.1986,42.3264,41.3646,41.4252,3278300.0],["2015-03-02",41.4252,41.4252,40.5105,40.9342,4529100.0],["2015-03-03",40.8669,41.674,40.7929,41.1965,3615500.0],["2015-03-04",41.3243,41.6875,40.7122,41.6068,3745000.0],["2015-03-05",41.4588,41.4588,40.9073,40.914,2499600.0],["2015-03-06",40.2683,40.4835,39.7571,39.8042,4572600.0],["2015-03-09",39.6966,40.006,39.024,39.0375,2790000.0],["2015-03-10",38.6474,39.0845,38.3178,38.3312,2809700.0],["2015-03-11",39.439,39.4998,38.8176,39.0675,7496400.0],["2015-03-12",39.1485,39.2431,38.5609,38.6149,3328300.0],["2015-03-13",38.1962,39.0067,38.0611,38.9729,3690900.0],["2015-03-16",38.5812,39.7159,38.3583,39.6821,3568300.0],["2015-03-17",39.3309,39.6281,38.8581,39.2093,2518400.0],["2015-03-18",38.6352,40.9182,38.5001,40.6885,3533900.0],["2015-03-19",39.9118,40.1549,39.2971,39.3512,2238200.0],["2015-03-20",39.7497,40.2698,39.5741,39.6213,4336700.0],["2015-03-23",39.6889,40.0063,39.1418,39.1553,2834900.0],["2015-03-24",39.2363,39.5673,38.9999,39.0675,2868900.0],["2015-03-25",39.4795,40.7628,39.4052,40.2832,6182100.0],["2015-03-26",41.1613,41.3234,40.2765,40.567,3811200.0],["2015-03-27",40.4521,40.4521,39.8172,39.9523,2277300.0],["2015-03-30",40.4791,41.0735,40.2022,41.006,3248400.0],["2015-03-31",40.4183,41.2424,40.2157,40.7358,3135500.0],["2015-04-01",40.9857,42.0529,40.9249,41.5936,3582100.0],["2015-04-02",41.4518,42.4987,41.2424,42.2488,4740500.0],["2015-04-06",42.5325,43.262,42.4514,42.8297,3922900.0],["2015-04-07",42.877,43.4241,42.7149,42.7756,3388400.0],["2015-04-08",43.012,43.2214,42.5257,42.5798,2821400.0],["2015-04-09",43.0053,44.0657,42.8702,43.8631,3854800.0],["2015-04-10",43.8834,43.8834,43.2552,43.8091,2341000.0],["2015-04-13",44.2346,44.2346,43.5592,43.6199,2054700.0],["2015-04-14",43.9441,44.9911,43.9306,44.6871,3168100.0],["2015-04-15",45.0248,45.4977,44.7412,45.2207,4583200.0],["2015-04-16",44.91,45.4706,44.3899,44.9776,3463500.0],["2015-04-17",44.6534,44.8425,44.2143,44.525,2354400.0],["2015-04-20",44.5183,45.5314,44.5115,45.0316,2240100.0],["2015-04-21",45.1667,45.2072,43.7483,44.0927,2600100.0],["2015-04-22",44.1873,44.6939,43.8023,44.4642,3298400.0],["2015-04-23",44.7141,45.3896,44.6196,44.7817,2764400.0],["2015-04-24",44.4507,45.0451,44.1062,44.9168,3819400.0],["2015-04-27",45.1734,45.4436,44.937,44.9573,3083100.0],["2015-04-28",45.1262,45.6057,44.8627,45.5787,2873100.0],["2015-04-29",45.3693,46.5986,45.0586,46.5716,4664600.0],["2015-04-30",46.7135,46.7135,45.4977,46.0718,3388700.0],["2015-05-01",45.8624,46.8756,45.7611,46.342,5235200.0],["2015-05-04",46.4568,46.7405,46.0583,46.6256,2817700.0],["2015-05-05",47.0714,47.605,44.8898,45.0181,5707500.0],["2015-05-06",46.3352,47.0647,45.2545,45.5787,5887300.0],["2015-05-07",45.4369,45.6598,44.6534,44.8965,4426600.0],["2015-05-08",45.4706,45.9029,44.6601,45.8556,3639000.0],["2015-05-11",45.9097,45.9097,44.7817,44.8898,3657900.0],["2015-05-12",44.8695,45.9975,44.8019,45.6395,2659300.0],["2015-05-13",45.6192,45.7476,44.3021,44.5453,3437400.0],["2015-05-14",44.6399,44.9978,44.2751,44.3629,2020500.0],["2015-05-15",44.0117,44.6804,43.8091,44.4845,2443000.0],["2015-05-18",43.9644,44.8155,43.9441,44.7412,2007900.0],["2015-05-19",44.1535,44.4102,43.7078,43.755,2795400.0],["2015-05-20",44.2616,44.5656,43.8158,44.4575,2945600.0],["2015-05-21",44.7682,45.6598,44.7682,45.599,2922300.0],["2015-05-22",45.1464,45.9029,45.0113,45.572,2311000.0],["2015-05-26",44.9033,45.4099,44.7142,44.7749,2577800.0],["2015-05-27",44.6736,45.1532,44.0792,44.6128,1970500.0],["2015-05-28",44.498,44.5453,43.755,44.1603,2167600.0],["2015-05-29",44.2278,44.3764,43.7618,44.0522,2596400.0],["2015-06-01",44.167,44.2413,43.1134,43.5456,3266000.0],["2015-06-02",43.7955,44.1198,43.4308,43.7888,2395600.0],["2015-06-03",43.6402,43.9104,43.0796,43.1674,2378500.0],["2015-06-04",42.8094,42.9377,42.5055,42.6068,3106900.0],["2015-06-05",42.3636,43.5929,42.2488,43.0931,2740500.0],["2015-06-08",42.8094,43.1471,42.0056,42.215,3319900.0],["2015-06-09",42.6743,43.0053,41.8841,41.9584,3569400.0],["2015-06-10",42.573,43.2755,42.2083,43.0998,4079400.0],["2015-06-11",43.2829,43.4253,42.6388,42.6727,3200500.0],["2015-06-12",42.4286,42.4558,41.5811,41.9473,3120300.0],["2015-06-15",41.6151,42.1574,41.5473,41.7845,2137900.0],["2015-06-16",41.7778,42.4015,41.6964,42.3473,2184400.0],["2015-06-17",42.3405,42.9914,41.554,41.7913,2355100.0],["2015-06-18",41.9744,42.1642,41.6083,41.6557,1988000.0],["2015-06-19",41.4727,41.7506,41.3032,41.3371,2928300.0],["2015-06-22",41.4591,41.7303,41.0591,41.5947,1901300.0],["2015-06-23",41.6286,41.7778,41.4862,41.649,1780400.0],["2015-06-24",41.5201,41.893,41.3506,41.4184,1545000.0],["2015-06-25",41.5269,41.5947,40.8015,40.9371,2552900.0],["2015-06-26",40.9642,41.2422,40.5981,40.9913,2539000.0],["2015-06-29",40.3472,40.6726,39.8455,39.8794,2931200.0],["2015-06-30",40.415,40.5981,40.0489,40.3336,3291700.0],["2015-07-01",40.2862,40.5438,38.9709,39.1404,3556700.0],["2015-07-02",39.2353,39.615,39.0387,39.2353,2826200.0],["2015-07-06",38.5166,39.2828,38.2793,38.4285,3255700.0],["2015-07-07",38.3539,38.9099,37.3708,38.8624,3506200.0],["2015-07-08",38.6251,38.9777,37.4522,37.6624,3024900.0],["2015-07-09",38.476,38.7336,37.92,37.9268,2548100.0],["2015-07-10",38.381,38.598,37.7505,37.8658,2757400.0],["2015-07-13",37.9539,37.9675,37.3098,37.5607,3272700.0],["2015-07-14",37.5607,38.2861,37.303,38.0624,3200300.0],["2015-07-15",37.7166,38.2183,36.9166,37.181,3564600.0],["2015-07-16",37.3369,37.5471,36.7064,36.8623,2904100.0],["2015-07-17",36.6996,36.8623,36.2318,36.3674,2783100.0],["2015-07-20",36.1843,36.3606,35.1402,35.1402,4678800.0],["2015-07-21",35.2894,35.6148,35.0521,35.3097,4347500.0],["2015-07-22",35.147,35.2148,34.3199,34.6724,3855400.0],["2015-07-23",34.7199,34.8758,34.1368,34.686,3548500.0],["2015-07-24",34.6318,34.6724,33.2419,33.4927,5021000.0],["2015-07-27",32.8283,33.5063,32.6859,33.1063,5668900.0],["2015-07-28",33.3029,34.2046,32.9774,33.8927,4905800.0],["2015-07-29",33.8249,35.0792,33.6826,34.6995,4438500.0],["2015-07-30",34.5775,35.0318,33.9877,34.3131,3515600.0],["2015-07-31",34.0419,34.1436,33.4588,33.5063,3978100.0],["2015-08-03",33.052,33.669,32.6181,32.7876,4218700.0],["2015-08-04",32.9842,33.6622,32.6249,33.0453,4692200.0],["2015-08-05",34.13,35.0385,31.6418,31.8316,7958100.0],["2015-08-06",31.7977,32.9774,31.4926,32.7469,5896900.0],["2015-08-07",32.5707,33.0588,31.174,31.4655,4363100.0],["2015-08-10",31.6215,32.6995,31.2893,32.4622,6412600.0],["2015-08-11",31.6757,32.2791,31.5808,32.0689,5708400.0],["2015-08-12",32.0147,32.5571,31.3096,32.4622,5413800.0],["2015-08-13",32.0622,32.2181,31.1265,31.1943,5170500.0],["2015-08-14",31.1062,31.5401,30.9774,31.2282,5960200.0],["2015-08-17",31.0452,31.6757,30.9164,31.4655,3443800.0],["2015-08-18",31.2147,31.6554,31.1265,31.3367,3961800.0],["2015-08-19",31.1333,31.2825,30.1299,30.2791,4362900.0],["2015-08-20",30.5706,30.5706,29.018,29.0248,5362200.0],["2015-08-21",28.7197,28.9773,27.8586,27.8586,5713400.0],["2015-08-24",26.0484,27.3162,25.0856,25.8179,10777700.0],["2015-08-25",26.8349,26.8349,24.8348,24.8348,7888100.0],["2015-08-26",25.3568,26.0891,25.0653,26.0687,7326200.0],["2015-08-27",26.6586,27.94,26.5704,27.6485,9059100.0],["2015-08-28",27.4722,28.9638,27.3569,28.6112,8502800.0],["2015-08-31",28.1841,29.2824,27.4586,28.9231,7125400.0],["2015-09-01",27.8451,28.5366,27.0993,27.3434,6676800.0],["2015-09-02",27.9129,27.9603,26.5365,27.6078,5348700.0],["2015-09-03",27.6824,28.6112,27.384,27.6824,5355000.0],["2015-09-04",27.1128,27.4111,26.8755,27.2145,3856600.0],["2015-09-08",27.6213,27.6417,26.7603,27.4586,4629500.0],["2015-09-09",27.7298,28.1366,26.706,26.9094,7706400.0],["2015-09-10",27.0382,27.5264,26.6382,27.1128,5857500.0],["2015-09-11",26.6013,26.7445,26.001,26.4921,4692300.0],["2015-09-14",26.4103,26.6013,26.042,26.5399,4433500.0],["2015-09-15",26.6763,27.0242,26.458,26.7172,3161400.0],["2015-09-16",26.9355,28.0473,26.9355,27.9995,4303400.0],["2015-09-17",28.0268,28.6271,27.6926,27.8358,5200400.0],["2015-09-18",27.2561,27.5698,26.8468,27.1333,5719000.0],["2015-09-21",27.4198,27.8222,26.915,27.5084,3387100.0],["2015-09-22",27.0446,27.6994,26.6831,26.9423,5051100.0],["2015-09-23",26.9832,27.1401,25.9669,26.0215,4003300.0],["2015-09-24",25.7214,26.5672,25.5168,26.3284,4799300.0],["2015-09-25",26.5058,26.6013,26.0215,26.2398,4253900.0],["2015-09-28",25.926,26.0556,25.0666,25.0666,5788700.0],["2015-09-29",25.278,25.3735,24.5687,24.8483,5113700.0],["2015-09-30",25.2166,25.5577,24.5618,25.2985,6573600.0],["2015-10-01",25.8237,26.5467,25.4895,25.7487,5624400.0],["2015-10-02",25.4963,27.829,25.3735,27.7745,6483100.0],["2015-10-05",28.0882,29.6161,28.0337,29.275,7163800.0],["2015-10-06",29.391,30.3391,29.1523,29.8412,6607000.0],["2015-10-07",30.3868,31.0007,28.9545,29.9162,6390100.0],["2015-10-08",29.7593,30.6665,29.3705,30.4687,4656400.0],["2015-10-09",30.6733,30.9461,30.1345,30.8575,5791900.0],["2015-10-12",30.8575,30.9257,29.6979,30.0049,4031000.0],["2015-10-13",29.6706,30.571,29.4319,29.8207,3101000.0],["2015-10-14",29.7184,30.6119,29.6297,30.455,3541000.0],["2015-10-15",30.2845,31.1781,30.1345,31.1508,3732600.0],["2015-10-16",31.4441,31.6896,30.762,31.6692,5131000.0],["2015-10-19",31.1098,31.3349,30.5915,30.8848,4345200.0],["2015-10-20",30.8643,31.6282,30.7006,31.1644,2997200.0],["2015-10-21",30.9803,31.1099,29.5615,29.9435,6868500.0],["2015-10-22",30.2845,30.7074,29.7593,30.5233,4389200.0],["2015-10-23",30.2709,30.8507,29.9776,30.6665,3300300.0],["2015-10-26",30.5301,30.5505,29.1523,29.1864,3984500.0],["2015-10-27",28.6612,28.6612,27.6449,28.1019,5464000.0],["2015-10-28",27.6926,28.8317,27.1674,28.3474,6544700.0],["2015-10-29",28.1155,28.9749,27.8972,27.9927,5636400.0],["2015-10-30",28.1291,29.0431,27.5084,28.5998,5756500.0],["2015-11-02",28.1973,29.541,27.9654,29.4183,5430000.0],["2015-11-03",29.773,31.7101,29.582,30.8438,6572500.0],["2015-11-04",31.8738,32.6309,31.3213,31.7101,9572500.0],["2015-11-05",31.5396,33.1083,31.3759,32.4058,6390800.0],["2015-11-06",32.0989,33.2039,31.56,31.9693,5704300.0],["2015-11-09",32.3649,32.7946,31.6487,32.0443,5301100.0],["2015-11-10",31.9215,32.9106,31.7988,32.5763,5134400.0],["2015-11-11",32.4467,32.6172,30.8506,31.1167,4244200.0],["2015-11-12",30.6733,31.4236,30.2845,30.7347,6082600.0],["2015-11-13",30.6938,31.2667,30.3391,30.7279,5084900.0],["2015-11-16",30.7756,31.7442,30.6665,31.7169,3911700.0],["2015-11-17",31.4782,31.7101,30.6938,31.3145,3767100.0],["2015-11-18",31.7033,32.324,31.1508,32.1057,3163400.0],["2015-11-19",31.7169,32.0443,30.9052,31.3622,3657400.0],["2015-11-20",31.4577,31.7237,30.7415,30.8643,3969500.0],["2015-11-23",30.7415,31.1371,30.4414,30.646,3055200.0],["2015-11-24",31.0144,32.0784,30.9189,31.751,3128000.0],["2015-11-25",31.5805,31.6555,30.9325,31.3145,2294400.0],["2015-11-27",30.9939,31.1712,30.4755,30.6051,1170200.0],["2015-11-30",30.7483,31.7646,30.6119,31.3827,4405700.0],["2015-12-01",31.4509,31.7305,31.1508,31.7101,3805200.0],["2015-12-02",31.2258,31.4304,29.6297,29.6911,4784000.0],["2015-12-03",29.923,29.923,27.7472,28.0337,9820800.0],["2015-12-04",27.5153,27.9586,27.0242,27.6449,5912400.0],["2015-12-07",25.7555,26.0965,24.6437,24.8551,11420200.0],["2015-12-08",24.0776,24.3913,22.8635,24.0025,13144200.0],["2015-12-09",24.821,24.8756,23.45,24.0912,7916100.0],["2015-12-10",23.9411,25.0325,23.6683,24.2208,6799700.0],["2015-12-11",23.7195,24.3101,22.9435,23.0396,5925400.0],["2015-12-14",22.916,23.1564,21.5632,21.6593,11006400.0],["2015-12-15",21.9615,22.2774,21.6318,21.8859,7808500.0],["2015-12-16",21.8722,22.0095,20.588,20.9932,8350500.0],["2015-12-17",20.952,21.055,19.2283,19.9013,15841400.0],["2015-12-18",19.8807,20.588,19.6266,19.6884,9366500.0],["2015-12-21",19.709,20.3751,19.4961,19.7983,7462700.0],["2015-12-22",19.7914,20.8352,19.6747,20.485,8734100.0],["2015-12-23",21.0207,22.9229,21.0138,22.7993,10280800.0],["2015-12-24",22.813,22.9847,21.9958,22.4559,3816900.0],["2015-12-28",22.14,22.3048,21.4808,21.7623,4816600.0],["2015-12-29",22.1881,22.5521,21.6387,22.14,5476400.0],["2015-12-30",21.6318,22.3392,21.1031,21.2885,5265500.0],["2015-12-31",21.2816,22.1126,20.9932,21.9752,4454100.0],["2016-01-04",21.8241,22.6001,21.6524,22.195,6770300.0],["2016-01-05",22.1126,22.6139,21.673,22.5452,6258100.0],["2016-01-06",21.7074,21.7211,20.691,20.746,7777700.0],["2016-01-07",20.0592,20.691,19.1596,19.2695,11164900.0],["2016-01-08",19.4687,19.867,18.8506,19.5717,8160500.0],["2016-01-11",19.7777,19.7983,18.2051,18.521,10329800.0],["2016-01-12",18.9948,19.1322,16.8591,17.6626,14152100.0],["2016-01-13",18.1021,18.3287,16.6325,17.0308,11457100.0],["2016-01-14",17.1956,18.0059,16.605,17.8274,8580900.0],["2016-01-15",16.7355,16.9278,16.0419,16.8179,9673400.0],["2016-01-19",17.0857,17.0857,15.623,16.1243,9417700.0],["2016-01-20",15.4925,15.5543,13.5216,14.8264,18600900.0],["2016-01-21",14.6478,17.1132,14.5448,16.605,10875600.0],["2016-01-22",18.157,18.8849,17.1475,17.6008,14612300.0],["2016-01-25",16.9964,17.8686,15.6299,15.6367,10370000.0],["2016-01-26",16.4059,16.9278,15.5887,16.866,7529800.0],["2016-01-27",16.5913,17.7518,16.1518,16.8179,10952700.0],["2016-01-28",17.7175,18.5347,17.3123,18.3974,11272800.0],["2016-01-29",18.5828,19.6815,18.4042,19.1596,11270900.0],["2016-02-01",18.5622,18.5622,17.4428,17.8961,8310500.0],["2016-02-02",17.0857,17.4291,16.7973,16.9553,7786100.0],["2016-02-03",17.4085,18.2669,16.5638,18.26,12323100.0],["2016-02-04",18.3836,19.8258,18.1433,18.2394,11744100.0],["2016-02-05",17.7518,17.8137,16.7149,17.0651,9510100.0],["2016-02-08",16.5226,16.605,15.2728,16.2617,9304900.0],["2016-02-09",15.6093,16.0694,15.1904,15.5612,8871100.0],["2016-02-10",15.2453,16.0831,14.641,14.8539,9868600.0],["2016-02-11",14.435,14.8333,13.4736,14.5929,15209000.0],["2016-02-12",14.1603,14.9843,14.1259,14.8951,19887100.0],["2016-02-16",15.3414,15.4719,13.9062,14.5998,13772500.0],["2016-02-17",14.0161,14.3045,12.622,13.9611,30662900.0],["2016-02-18",13.192,14.0161,13.0409,13.5285,97177500.0],["2016-02-19",13.2195,13.2607,12.4091,12.8074,33916500.0],["2016-02-22",12.8074,14.0779,12.8074,13.9405,24330200.0],["2016-02-23",13.7894,14.0023,12.9722,12.986,19387700.0],["2016-02-24",12.6769,13.3911,12.5121,13.3293,17820900.0],["2016-02-25",13.3568,13.7002,12.9448,13.4323,16421600.0],["2016-02-26",13.9886,14.1328,13.6246,13.9337,24943100.0],["2016-02-29",14.0229,14.0367,13.3843,13.5148,17878000.0],["2016-03-01",13.7276,13.7345,12.7456,13.1989,22698700.0],["2016-03-02",13.089,14.7921,12.9448,14.7783,20265900.0],["2016-03-03",14.6891,15.4582,14.5517,15.108,17474400.0],["2016-03-04",15.4582,16.5089,14.7303,16.0076,21258900.0],["2016-03-07",16.0007,16.9758,15.9938,16.6119,21885000.0],["2016-03-08",16.4196,16.4196,14.7234,14.744,16059700.0],["2016-03-09",15.156,16.0968,14.7646,15.7466,14397800.0],["2016-03-10",15.5749,15.6367,14.5242,15.4376,18339500.0],["2016-03-11",16.222,17.3812,16.1803,17.2007,19564400.0],["2016-03-14",16.6731,17.3256,16.5204,17.2076,12254800.0],["2016-03-15",16.8675,17.0757,16.0554,16.7217,12384600.0],["2016-03-16",16.9091,18.2141,16.805,18.2002,15702000.0],["2016-03-17",18.7625,19.4844,18.2766,19.0193,17461800.0],["2016-03-18",19.3872,19.8245,18.3599,19.1165,26829400.0],["2016-03-21",18.943,20.0258,18.7903,19.4497,13667600.0],["2016-03-22",19.1373,19.8731,19.0887,19.4427,10769100.0],["2016-03-23",19.1512,19.3456,17.6658,17.8809,14814600.0],["2016-03-24",17.2701,18.4848,17.0757,18.3738,12753400.0],["2016-03-28",18.4224,18.4709,17.5061,17.9365,9698900.0],["2016-03-29",17.5478,18.1655,17.0619,18.11,12580000.0],["2016-03-30",18.4432,18.7209,17.8115,18.1864,10610500.0],["2016-03-31",18.0614,19.0887,17.9712,19.0471,11418900.0],["2016-04-01",18.3182,18.6514,17.7699,18.471,15199900.0],["2016-04-04",18.5473,18.943,18.0059,18.0822,8820200.0],["2016-04-05",17.7768,18.6306,17.7352,18.3182,10035400.0],["2016-04-06",18.6653,19.408,18.2419,19.1304,12189100.0],["2016-04-07",18.9916,19.6093,18.8458,19.1581,10606900.0],["2016-04-08",19.8523,20.3868,19.7482,19.9703,9888100.0],["2016-04-11",20.1369,20.6158,20.0675,20.1646,8342400.0],["2016-04-12",20.6783,21.6987,20.3312,21.4904,16470200.0],["2016-04-13",21.3516,21.7126,20.8796,21.4904,13266200.0],["2016-04-14",21.6432,21.8028,21.2267,21.7612,10436500.0],["2016-04-15",21.5251,21.9694,21.1225,21.7959,10890900.0],["2016-04-18",20.8033,22.4136,20.6367,22.2123,10880100.0],["2016-04-19",22.8371,23.5659,22.5247,23.3368,11769100.0],["2016-04-20",22.9065,24.5516,22.6358,24.1212,12902400.0],["2016-04-21",24.1976,24.4683,23.4757,23.552,14104500.0],["2016-04-22",23.788,24.6696,23.7811,24.4336,11294700.0],["2016-04-25",24.267,24.4197,23.2952,23.5659,11134700.0],["2016-04-26",23.8436,24.2878,23.5382,24.031,10971400.0],["2016-04-27",24.2253,25.808,24.2253,25.6206,14921700.0],["2016-04-28",25.3013,26.1481,24.9195,25.0653,12081400.0],["2016-04-29",25.3637,25.6483,23.4757,24.0726,17332000.0],["2016-05-02",23.8991,24.1837,23.2536,23.9893,9928100.0],["2016-05-03",23.4549,23.5867,22.49,22.7329,12722900.0],["2016-05-04",23.559,23.7741,21.0184,21.7334,18024300.0],["2016-05-05",22.5525,22.8648,21.3169,21.657,11039800.0],["2016-05-06",21.3238,22.4483,21.2058,21.7959,10078600.0],["2016-05-09",21.5182,21.5668,20.5464,20.8518,9751500.0],["2016-05-10",21.1017,21.9069,20.9004,21.893,7598600.0],["2016-05-11",21.6848,23.1772,21.2891,22.5872,10725500.0],["2016-05-12",23.3924,23.6839,22.4692,22.7052,9704200.0],["2016-05-13",22.136,23.1564,22.0735,22.5733,6731800.0],["2016-05-16",23.2397,23.8922,23.2327,23.4549,8588000.0],["2016-05-17",23.5243,24.3295,23.1911,24.0379,9807600.0],["2016-05-18",23.9199,24.267,23.4201,23.6839,9747100.0],["2016-05-19",23.2883,23.7603,22.7468,23.5312,8081000.0],["2016-05-20",23.788,23.9755,23.3369,23.7742,7720300.0],["2016-05-23",23.5798,24.1143,23.441,23.9755,6494600.0],["2016-05-24",24.149,24.5377,23.677,23.9408,7883800.0],["2016-05-25",24.2948,25.447,24.1351,25.2943,9777800.0],["2016-05-26",25.5581,25.7386,24.8848,24.9195,7546100.0],["2016-05-27",24.6835,24.9403,24.3642,24.9195,5385500.0],["2016-05-31",25.1208,25.7941,24.9056,25.0514,6883100.0],["2016-06-01",24.5516,25.1069,24.2184,25.093,8027500.0],["2016-06-02",24.6002,25.5581,24.5655,25.5511,6622900.0],["2016-06-03",25.6067,25.9884,24.7112,24.9334,6990300.0],["2016-06-06",25.8635,26.162,25.447,26.0717,7977200.0],["2016-06-07",26.3494,27.1407,26.2522,26.9047,9766400.0],["2016-06-08",27.1685,27.3975,26.0232,26.0856,9518100.0],["2016-06-09",25.6414,26.1203,25.2874,25.9954,5823500.0],["2016-06-10",25.3846,25.5581,24.1906,24.3781,8044300.0],["2016-06-13",24.2251,25.4002,24.1834,24.8787,7993900.0],["2016-06-14",24.7535,25.3306,24.0026,24.7188,7375800.0],["2016-06-15",24.6284,25.0386,24.1069,24.3989,7003900.0],["2016-06-16",24.3085,24.6145,23.3698,24.1973,17231400.0],["2016-06-17",24.531,25.3376,24.4406,25.0177,13328500.0],["2016-06-20",25.5879,26.2554,25.5462,25.9495,9509700.0],["2016-06-21",25.8452,26.7143,25.5601,26.5544,7597400.0],["2016-06-22",26.7978,27.055,26.1164,26.3806,6678300.0],["2016-06-23",26.7282,27.0203,26.464,26.9786,5841200.0],["2016-06-24",25.3306,26.2554,24.7883,24.9274,18759500.0],["2016-06-27",24.4545,24.5727,22.8136,23.4672,15020900.0],["2016-06-28",24.3502,25.1221,24.2529,25.0247,8328700.0],["2016-06-29",25.4558,25.8313,25.2542,25.5114,6788500.0],["2016-06-30",25.4071,25.581,24.9065,25.2055,6254100.0],["2016-07-01",25.0178,26.172,24.9482,26.0399,7255300.0],["2016-07-05",25.3306,25.5392,24.6631,25.136,6408600.0],["2016-07-06",24.9134,25.7409,24.8091,25.7131,6966500.0],["2016-07-07",26.1025,26.6935,25.275,25.5949,7558900.0],["2016-07-08",26.1303,26.3597,25.4767,26.1303,5699800.0],["2016-07-11",26.4918,26.7421,26.1581,26.1928,5611900.0],["2016-07-12",26.9925,28.0215,26.8534,27.8199,8801300.0],["2016-07-13",27.8408,27.9868,26.5475,27.1176,6592900.0],["2016-07-14",27.6947,27.7434,26.617,26.6935,6364100.0],["2016-07-15",26.8325,27.1246,26.3667,26.624,5250900.0],["2016-07-18",26.3389,26.6865,25.9912,26.4988,5425600.0],["2016-07-19",26.6518,26.763,26.1789,26.2485,5817200.0],["2016-07-20",25.9425,26.6448,25.574,26.3945,6062000.0],["2016-07-21",26.3945,27.0551,25.9078,25.9564,5794200.0],["2016-07-22",26.1442,26.3736,25.8799,26.2485,4792500.0],["2016-07-25",25.9634,26.0329,25.0317,25.0873,6405100.0],["2016-07-26",25.0803,26.2415,25.0317,26.0468,11555500.0],["2016-07-27",26.2971,26.7491,24.9621,25.122,11405300.0],["2016-07-28",25.1777,25.4767,24.7952,25.122,6028500.0],["2016-07-29",24.9899,26.6726,24.7605,26.617,10235300.0],["2016-08-01",26.2415,26.2554,24.8509,24.9691,8791900.0],["2016-08-02",25.1846,25.6227,24.3433,25.1151,9254100.0],["2016-08-03",25.1151,26.5127,24.7118,26.4223,11775400.0],["2016-08-04",26.2832,27.0411,25.9217,26.8465,9601100.0],["2016-08-05",26.8882,27.5905,26.464,27.4722,6639500.0],["2016-08-08",27.813,28.5778,27.7017,27.952,9180300.0],["2016-08-09",28.1606,28.3484,27.5696,27.7434,4908000.0],["2016-08-10",27.9172,28.105,27.3958,27.514,4835300.0],["2016-08-11",27.8755,28.9672,27.5348,28.7238,7407000.0],["2016-08-12",28.9046,29.2731,28.7655,28.9741,4589800.0],["2016-08-15",29.3079,29.6764,29.0993,29.1758,3928800.0],["2016-08-16",29.7112,29.739,28.9116,29.5304,7562300.0],["2016-08-17",29.5304,30.184,29.2105,30.1145,7074400.0],["2016-08-18",30.3578,31.2965,30.3578,31.1227,6775400.0],["2016-08-19",30.9211,31.1018,30.4969,30.8237,4460600.0],["2016-08-22",30.3509,30.9002,30.1771,30.6638,4682800.0],["2016-08-23",30.3926,31.6025,30.3926,31.4495,5730900.0],["2016-08-24",31.1783,31.5538,30.8098,30.9489,4770200.0],["2016-08-25",30.9489,31.2896,30.5525,30.8585,4122700.0],["2016-08-26",30.9975,31.4495,30.6638,30.8932,4760500.0],["2016-08-29",30.8654,31.3313,30.7472,31.2965,5571300.0],["2016-08-30",31.2965,31.7207,30.6151,30.9002,5286700.0],["2016-08-31",30.5525,30.7125,29.7181,30.1284,6948600.0],["2016-09-01",30.0241,30.5386,29.7807,30.3856,6026800.0],["2016-09-02",30.7194,31.3382,30.6221,30.782,5105900.0],["2016-09-06",30.6638,31.0323,30.3092,30.7403,5178800.0],["2016-09-07",30.9767,31.22,30.4343,30.7333,4112800.0],["2016-09-08",31.1505,31.6511,30.7403,31.4843,6448900.0],["2016-09-09",31.0532,31.1992,30.045,30.1493,6411600.0],["2016-09-12",29.6834,30.3648,29.2175,30.031,5414700.0],["2016-09-13",29.5158,29.5297,28.4783,28.6454,7034900.0],["2016-09-14",28.527,29.105,27.789,27.977,6536100.0],["2016-09-15",28.1232,28.722,28.0327,28.4783,4470500.0],["2016-09-16",27.8516,28.6385,27.7959,28.541,5589600.0],["2016-09-19",28.9239,29.1398,28.4087,28.4435,3869200.0],["2016-09-20",28.4365,29.0353,28.1789,28.3112,3887500.0],["2016-09-21",28.715,29.3974,28.6524,29.3626,4746400.0],["2016-09-22",29.8779,30.0171,29.0771,29.1607,4600200.0],["2016-09-23",28.9448,29.2303,27.2877,27.5314,8050100.0],["2016-09-26",27.7193,28.0605,27.3364,27.601,6357400.0],["2016-09-27",27.1554,27.1554,26.3546,26.7237,8866400.0],["2016-09-28",26.9813,29.1398,26.4451,28.9518,10634800.0],["2016-09-29",29.0702,30.6298,28.9309,29.9684,9428300.0],["2016-09-30",30.3235,30.8109,29.8639,30.7134,5969800.0],["2016-10-03",30.609,30.8735,30.2121,30.7761,4248500.0],["2016-10-04",30.8248,30.9919,29.8987,30.1355,3923700.0],["2016-10-05",30.6716,31.2913,30.4279,30.7621,6381700.0],["2016-10-06",31.0267,31.2147,30.0519,30.2747,5452300.0],["2016-10-07",30.4627,30.6159,29.5158,29.8082,4907400.0],["2016-10-10",30.2817,30.985,30.1146,30.9084,4893500.0],["2016-10-11",30.8039,30.8736,30.3931,30.7343,4444700.0],["2016-10-12",30.5881,31.1242,30.0519,31.0267,6757900.0],["2016-10-13",30.6647,31.166,30.1285,30.5672,4636300.0],["2016-10-14",30.7343,30.978,29.9893,29.9962,3257600.0],["2016-10-17",29.8987,30.0519,28.8264,29.0841,6840100.0],["2016-10-18",29.662,29.7595,28.9448,29.1746,5126700.0],["2016-10-19",29.3556,30.2887,29.2094,29.9127,5655800.0],["2016-10-20",29.4253,30.0937,29.2303,29.8987,4258100.0],["2016-10-21",29.5367,29.9684,29.4322,29.7247,3173700.0],["2016-10-24",29.6272,29.7038,28.5131,29.0493,4414700.0],["2016-10-25",28.8404,29.1955,28.3042,28.3182,3670800.0],["2016-10-26",27.9143,28.353,27.4408,27.9909,6910600.0],["2016-10-27",28.1719,28.7011,27.9909,28.1719,4303900.0],["2016-10-28",28.158,28.3669,27.0927,27.2807,5872900.0],["2016-10-31",27.1902,27.1971,26.3268,26.3825,6902400.0],["2016-11-01",26.7863,26.9882,25.5121,26.2432,6471200.0],["2016-11-02",25.9925,27.7542,25.8811,27.5383,12156400.0],["2016-11-03",27.7681,28.5479,27.7263,28.2068,7930300.0],["2016-11-04",28.1441,28.5062,27.594,27.9839,5988300.0],["2016-11-07",28.5688,29.1328,28.5271,29.1189,5336900.0],["2016-11-08",28.7777,29.467,28.7011,29.2303,4293300.0],["2016-11-09",29.1955,30.7204,29.1119,30.3722,6196300.0],["2016-11-10",30.3026,30.4767,29.4253,30.038,5621600.0],["2016-11-11",29.6063,29.8013,28.6106,29.1398,5287900.0],["2016-11-14",29.0075,29.85,28.6733,29.8082,4828100.0],["2016-11-15",30.2817,31.3331,30.2678,31.3331,6640700.0],["2016-11-16",31.1799,31.3679,30.5393,30.6229,5611300.0],["2016-11-17",30.8944,31.1172,29.7664,29.85,6041600.0],["2016-11-18",30.1842,30.8944,30.0798,30.5115,4769900.0],["2016-11-21",31.3192,31.542,30.9223,31.2635,4861900.0],["2016-11-22",31.3888,31.535,30.3513,30.971,4356400.0],["2016-11-23",30.7064,31.3679,30.4627,31.3609,2920700.0],["2016-11-25",31.0128,31.2008,30.3374,30.7969,1962400.0],["2016-11-28",31.2287,31.3192,29.6272,29.6968,5810300.0],["2016-11-29",28.715,29.5297,28.151,29.3556,7671900.0],["2016-11-30",32.5307,33.9163,32.3845,33.6518,17514200.0],["2016-12-01",34.4734,34.5291,33.1086,33.3175,7155000.0],["2016-12-02",32.8928,33.972,32.8928,33.3175,4454200.0],["2016-12-05",33.7214,34.0556,33.1713,33.2409,4282100.0],["2016-12-06",32.663,33.3941,31.8762,32.9415,5334800.0],["2016-12-07",32.8301,33.5195,32.677,33.1087,4936700.0],["2016-12-08",33.4916,33.7074,32.5934,33.2409,4987300.0],["2016-12-09",33.6169,33.7631,33.2409,33.4707,3675200.0],["2016-12-12",35.0652,35.295,33.3871,33.5055,7603100.0],["2016-12-13",33.9866,33.9935,33.0942,33.5961,4485200.0],["2016-12-14",33.1151,34.0842,32.641,32.7805,5678900.0],["2016-12-15",32.5574,33.2755,32.3622,33.136,4984000.0],["2016-12-16",33.38,33.387,32.7874,33.0315,4847600.0],["2016-12-19",32.906,33.143,32.5853,32.7944,3657500.0],["2016-12-20",32.8432,33.1709,32.418,32.5295,3371400.0],["2016-12-21",32.8293,32.906,32.2158,32.4668,2788200.0],["2016-12-22",32.4249,33.2057,32.3343,32.6968,4874500.0],["2016-12-23",32.5783,32.906,32.2925,32.4459,2727100.0],["2016-12-27",32.5644,32.7875,32.4947,32.655,1792100.0],["2016-12-28",32.7735,32.906,32.1112,32.2367,2392300.0],["2016-12-29",32.0694,32.2158,31.8114,32.0345,2111800.0],["2016-12-30",32.0345,32.5295,31.7278,31.8393,2871800.0],["2017-01-03",32.641,33.1569,31.8044,32.8223,5828600.0],["2017-01-04",32.7247,33.136,32.411,33.1151,3706200.0],["2017-01-05",33.2755,34.4746,33.2336,34.1678,7513000.0],["2017-01-06",34.1818,34.3352,33.7635,33.9308,3193900.0],["2017-01-09",33.5125,33.5892,32.4249,32.4737,5736100.0],["2017-01-10",32.7456,32.9269,32.3831,32.5574,4642700.0],["2017-01-11",32.3901,33.0872,32.2437,33.0454,3997600.0],["2017-01-12",33.2406,33.3243,32.0973,32.3901,4433600.0],["2017-01-13",32.1391,32.5853,32.0206,32.3552,3081600.0],["2017-01-17",32.4668,32.892,32.3134,32.404,3376800.0],["2017-01-18",32.0624,32.3622,31.7417,32.3204,3653500.0],["2017-01-19",32.411,32.5295,31.9718,32.1321,2602700.0],["2017-01-20",32.6201,32.7317,32.0764,32.2506,3571300.0],["2017-01-23",31.923,32.1391,31.4559,31.8114,4985300.0],["2017-01-24",32.1251,32.6898,31.9927,32.4807,3185600.0],["2017-01-25",32.5086,32.7875,32.167,32.3901,4992600.0],["2017-01-26",32.6341,33.3382,32.5365,32.8711,3018000.0],["2017-01-27",32.6132,32.6899,32.2506,32.5156,2726400.0],["2017-01-30",32.4249,32.4249,30.9679,31.421,4126000.0],["2017-01-31",31.5047,31.7626,31.0794,31.7487,3493600.0],["2017-02-01",32.0554,32.2018,31.2607,31.7487,3566600.0],["2017-02-02",31.7487,32.0554,31.2676,31.8254,3269900.0],["2017-02-03",31.7766,32.8851,31.7487,32.6201,3824700.0],["2017-02-06",32.5365,32.6829,31.5047,31.5605,3629400.0],["2017-02-07",31.2886,31.6162,30.5844,30.7727,3854600.0],["2017-02-08",30.3892,31.184,30.0616,30.7169,4356100.0],["2017-02-09",31.1212,31.3234,30.8703,31.1979,2915000.0],["2017-02-10",31.3862,32.0276,31.3722,31.6581,3445000.0],["2017-02-13",31.421,31.8323,31.1631,31.5535,3261700.0],["2017-02-14",31.8463,32.0624,31.1421,32.0275,3360600.0],["2017-02-15",32.2785,32.9408,30.5496,30.8354,9506800.0],["2017-02-16",30.9818,31.5326,30.696,30.7517,6199400.0],["2017-02-17",30.5914,30.8633,30.4031,30.7936,3362900.0],["2017-02-21",31.0655,31.8045,30.926,31.4141,4971900.0],["2017-02-22",31.0236,31.3513,30.4729,30.5077,4805800.0],["2017-02-23",31.2676,31.3374,30.3195,30.6681,4982400.0],["2017-02-24",30.3265,30.5984,29.6711,29.8454,4574400.0],["2017-02-27",30.0267,30.2916,29.7199,30.0197,7623600.0],["2017-02-28",29.943,30.5635,29.8803,30.2289,5194200.0],["2017-03-01",30.6402,31.2119,30.3753,31.1143,4669400.0],["2017-03-02",30.6681,30.7796,30.2149,30.3056,4393000.0],["2017-03-03",30.4659,30.6681,30.1104,30.2219,2677300.0],["2017-03-06",30.2219,30.6751,29.9152,30.6332,5376700.0],["2017-03-07",30.8633,30.9051,30.194,30.3683,2843100.0],["2017-03-08",30.0128,30.1592,28.221,28.3884,7773200.0],["2017-03-09",28.0747,28.6115,27.5239,28.4232,8696700.0],["2017-03-10",28.7788,28.8136,27.7818,28.0677,5036000.0],["2017-03-13",27.9629,28.7519,27.9629,28.5983,4366700.0],["2017-03-14",28.1375,28.1515,27.0134,27.942,5860400.0],["2017-03-15",28.2632,28.8148,28.0258,28.71,3497700.0],["2017-03-16",28.703,28.724,28.2841,28.4307,2900200.0],["2017-03-17",28.5634,28.7589,28.2702,28.3051,5180900.0],["2017-03-20",27.942,28.4028,27.8233,28.3051,3295900.0],["2017-03-21",28.333,28.5006,27.5859,27.7884,3960500.0],["2017-03-22",27.5231,28.0397,27.2229,27.4672,4561800.0],["2017-03-23",27.3555,27.7046,27.174,27.2927,4051900.0],["2017-03-24",27.3765,27.551,26.9924,27.0902,4148600.0],["2017-03-27",26.7062,27.2508,26.5456,27.1461,4048000.0],["2017-03-28",27.4044,27.7954,27.1181,27.6627,4889600.0],["2017-03-29",27.7186,28.8148,27.6348,28.7798,5821400.0],["2017-03-30",29.1289,29.3314,28.71,28.9404,6667200.0],["2017-03-31",28.7659,29.2895,28.6751,29.1289,4806900.0],["2017-04-03",29.115,29.5479,28.8078,29.3454,4297400.0],["2017-04-04",29.3663,29.6875,28.9823,29.6666,3850600.0],["2017-04-05",29.9877,30.3857,28.9335,28.9893,5680800.0],["2017-04-06",29.2686,30.1343,29.1499,29.9389,6989800.0],["2017-04-07",29.89,30.0925,29.6666,29.7015,3710100.0],["2017-04-10",29.9458,30.1763,29.8411,30.0645,3184500.0],["2017-04-11",29.9249,30.0157,29.2895,29.6875,7316600.0],["2017-04-12",29.6875,30.0017,29.1289,29.2337,3899900.0],["2017-04-13",29.3244,29.5618,28.2562,28.3819,4507500.0],["2017-04-17",28.3609,28.6472,27.8792,28.6332,4373800.0],["2017-04-18",28.3679,28.8008,28.1096,28.2981,4158700.0],["2017-04-19",28.3749,28.5145,27.2927,27.4044,4839900.0],["2017-04-20",27.551,27.8861,27.4672,27.7186,3502200.0],["2017-04-21",27.537,27.8373,27.1949,27.7395,4301300.0],["2017-04-24",27.9839,28.1235,27.6418,27.8024,3609500.0],["2017-04-25",27.7954,28.4028,27.6906,28.34,3726800.0],["2017-04-26",28.0258,28.8287,27.9909,28.34,4127100.0],["2017-04-27",28.0328,28.1445,27.2717,27.4742,5109800.0],["2017-04-28",27.6837,27.942,27.4044,27.572,3662100.0],["2017-05-01",27.558,27.7186,27.3485,27.4463,2950600.0],["2017-05-02",27.4393,27.7325,26.8109,27.1251,5262900.0],["2017-05-03",27.2298,27.3276,26.2523,26.6503,7651000.0],["2017-05-04",26.3711,26.3711,25.5262,25.8195,7536100.0],["2017-05-05",25.9731,26.5805,25.7776,26.5456,4874000.0],["2017-05-08",26.4828,26.8249,26.2454,26.6434,4135700.0],["2017-05-09",26.6852,26.7411,26.2593,26.4548,3550400.0],["2017-05-10",26.8388,27.3066,26.6643,26.9087,5631500.0],["2017-05-11",27.0413,27.1251,26.4409,26.4967,3640900.0],["2017-05-12",26.4199,26.5945,26.2105,26.4339,3000900.0],["2017-05-15",27.0553,27.2019,26.3641,26.6434,4222800.0],["2017-05-16",26.6573,26.769,26.2873,26.4758,3761500.0],["2017-05-17",26.4758,26.6294,26.001,26.0778,4631300.0],["2017-05-18",25.8334,26.1825,25.6659,25.7636,5053700.0],["2017-05-19",25.9451,26.8738,25.9172,26.8039,4251500.0],["2017-05-22",26.9785,27.0832,26.4409,26.5875,3904800.0],["2017-05-23",26.5386,26.6643,26.2523,26.406,3212400.0],["2017-05-24",26.2733,26.4479,25.6589,25.9242,5043400.0],["2017-05-25",25.8334,26.3641,24.842,24.9467,5323300.0],["2017-05-26",24.8629,25.0584,24.5906,25.0096,3719600.0],["2017-05-30",24.7024,24.7652,23.9483,24.081,5530200.0],["2017-05-31",23.6201,24.067,23.3059,23.7249,9029700.0],["2017-06-01",23.8156,24.3114,23.6411,23.9273,4213000.0],["2017-06-02",23.676,23.7179,22.9499,23.1314,6472800.0],["2017-06-05",23.0127,23.2571,22.8242,23.0755,5085400.0],["2017-06-06",23.0337,23.676,22.88,23.669,7250800.0],["2017-06-07",23.4945,23.669,22.2167,22.2866,8373900.0],["2017-06-08",22.2866,22.51,21.9654,21.9863,6004600.0],["2017-06-09",22.0422,22.887,21.9095,22.7474,6913600.0],["2017-06-12",23.0825,23.4526,22.7613,22.8451,5624500.0],["2017-06-13",22.8801,23.4327,22.7892,23.4257,4478000.0],["2017-06-14",23.2928,23.2928,22.2086,22.5164,7083700.0],["2017-06-15",22.3625,22.6703,21.8798,22.0267,5194300.0],["2017-06-16",22.2016,22.2226,21.8659,22.2156,6384800.0],["2017-06-19",22.2576,22.3205,21.8379,21.9078,4684800.0],["2017-06-20",21.4811,21.9568,21.2573,21.7959,5585100.0],["2017-06-21",21.7679,21.9988,20.9285,21.0894,6774500.0],["2017-06-22",21.2013,21.4602,20.9076,20.9915,5805400.0],["2017-06-23",21.0475,21.4252,21.0055,21.3203,4161300.0],["2017-06-26",21.4741,21.8099,21.1804,21.4881,5088600.0],["2017-06-27",21.4881,21.684,21.1454,21.2293,9619000.0],["2017-06-28",21.2503,21.663,21.0964,21.3692,7398100.0],["2017-06-29",21.614,22.5514,21.5371,22.2506,7410100.0],["2017-06-30",22.5723,22.6353,21.9988,22.3625,6659700.0],["2017-07-03",22.4744,23.1389,22.4324,22.9291,2651900.0],["2017-07-05",22.6982,22.7192,21.691,21.7539,7234900.0],["2017-07-06",21.7959,21.9708,21.0335,21.1104,7081400.0],["2017-07-07",20.8516,20.9495,20.1381,20.6627,7366500.0],["2017-07-10",20.5508,21.0195,20.5229,20.7956,7655000.0],["2017-07-11",21.1594,21.628,20.8796,21.3552,7450900.0],["2017-07-12",21.698,22.1037,21.4252,21.5511,5668700.0],["2017-07-13",21.5441,21.8799,21.4742,21.8239,4550400.0],["2017-07-14",21.9008,22.2925,21.7959,22.1387,4846100.0],["2017-07-17",22.1177,22.3905,21.8659,21.9288,5803500.0],["2017-07-18",22.1247,22.1596,21.7469,21.9358,4574900.0],["2017-07-19",21.8868,22.8381,21.8379,22.7332,5498500.0],["2017-07-20",22.8801,22.9501,22.3555,22.3765,4954600.0],["2017-07-21",22.3415,22.4464,22.0267,22.3555,3774900.0],["2017-07-24",22.2995,22.5583,22.0617,22.2016,4171200.0],["2017-07-25",22.6283,23.3697,22.5514,23.069,5465300.0],["2017-07-26",23.3278,23.6635,22.9291,23.076,6258300.0],["2017-07-27",23.041,23.4117,22.978,23.4117,3591200.0],["2017-07-28",23.3418,23.8804,23.1459,23.2298,4323600.0],["2017-07-31",23.097,23.5796,23.027,23.2998,3790700.0],["2017-08-01",23.2578,23.5027,22.8172,23.069,4659300.0],["2017-08-02",22.8871,23.5866,22.4184,23.3628,5605500.0],["2017-08-03",23.4747,23.9783,22.5513,22.5723,6413900.0],["2017-08-04",22.6213,23.6216,22.5793,23.5446,7148400.0],["2017-08-07",23.4257,23.4537,22.6003,22.6633,4379800.0],["2017-08-08",22.5793,23.006,22.3905,22.4814,6161400.0],["2017-08-09",22.6493,22.9221,22.2296,22.4394,4297900.0],["2017-08-10",22.6143,22.8311,22.1806,22.2156,4010000.0],["2017-08-11",22.0617,22.3765,21.9708,22.1107,3588200.0],["2017-08-14",22.1806,22.2716,21.719,21.733,3093500.0],["2017-08-15",21.663,21.677,21.3902,21.628,4004900.0],["2017-08-16",21.7609,22.0547,21.3343,21.4462,3843000.0],["2017-08-17",21.3342,21.8379,21.1034,21.1104,3800900.0],["2017-08-18",21.0964,21.5091,20.8376,21.2643,4204200.0],["2017-08-21",21.2153,21.3063,21.0405,21.2223,2922900.0],["2017-08-22",21.2923,21.4182,21.0684,21.2643,3931000.0],["2017-08-23",21.2153,21.9428,21.0964,21.67,3320000.0],["2017-08-24",21.5161,21.8868,21.4532,21.7679,3820900.0],["2017-08-25",21.8589,22.1457,21.7539,21.7959,3246900.0],["2017-08-28",21.8728,21.8728,21.3133,21.635,2967000.0],["2017-08-29",21.3972,21.7679,21.1524,21.677,3438400.0],["2017-08-30",21.5091,21.8239,21.3412,21.656,3213600.0],["2017-08-31",21.8659,22.2436,21.712,21.9638,5333100.0],["2017-09-01",22.0407,22.6283,21.7819,22.4604,3821000.0],["2017-09-05",22.6283,22.8731,22.2016,22.4744,3836800.0],["2017-09-06",22.6703,23.1459,22.6143,22.8591,3810700.0],["2017-09-07",22.7122,22.8941,22.4464,22.6563,2903300.0],["2017-09-08",22.5793,22.5793,21.691,22.0127,4439900.0],["2017-09-11",22.1247,22.3835,22.0127,22.2506,3862700.0],["2017-09-12",22.3065,22.7612,22.2506,22.5024,3619500.0],["2017-09-13",22.6213,23.4467,22.6143,23.4397,6000400.0],["2017-09-14",23.5799,24.2456,23.5799,23.755,5577000.0],["2017-09-15",23.7831,23.9863,23.2995,23.5798,4709400.0],["2017-09-18",23.4677,23.8181,23.2084,23.8041,4305800.0],["2017-09-19",23.7901,23.8391,23.5448,23.6639,3605000.0],["2017-09-20",23.8251,24.4838,23.8251,24.4488,5017200.0],["2017-09-21",24.3717,24.9883,24.2666,24.7711,4761100.0],["2017-09-22",24.687,25.0934,24.631,25.0724,4734900.0],["2017-09-25",25.2826,25.8362,25.2476,25.6961,4337300.0],["2017-09-26",25.5629,25.9554,25.3807,25.8783,4578800.0],["2017-09-27",25.9133,26.0605,25.668,26.0464,4638800.0],["2017-09-28",26.0745,26.2427,25.5629,25.64,5216500.0],["2017-09-29",25.584,25.7381,25.3177,25.7241,5507900.0],["2017-10-02",25.2406,25.668,24.7361,25.647,4673200.0],["2017-10-03",25.5419,25.7171,25.3807,25.598,3003100.0],["2017-10-04",25.626,25.7381,25.0584,25.1285,4379300.0],["2017-10-05",25.3597,25.626,25.3037,25.4718,3354000.0],["2017-10-06",25.1705,25.3387,24.9813,25.0724,3174100.0],["2017-10-09",25.1565,25.2266,24.9112,25.1495,3068700.0],["2017-10-10",25.605,25.8152,25.1705,25.2266,4089200.0],["2017-10-11",25.3247,25.3948,24.9883,25.2826,3415000.0],["2017-10-12",24.9393,25.0794,24.8061,24.9533,3233500.0],["2017-10-13",25.2966,25.4718,25.1215,25.1355,2461700.0],["2017-10-16",25.2756,25.5139,25.0584,25.1215,3568400.0],["2017-10-17",25.1285,25.1775,24.659,25.0374,3160800.0],["2017-10-18",25.0304,25.3247,24.5889,24.68,3553700.0],["2017-10-19",24.5469,24.8482,24.3507,24.4908,2892600.0],["2017-10-20",24.5609,24.6099,24.2666,24.4768,2923100.0],["2017-10-23",24.5258,24.7641,24.2666,24.2806,3352900.0],["2017-10-24",24.4347,24.701,24.3086,24.4137,4247900.0],["2017-10-25",24.2526,24.4978,23.9512,24.0704,3647600.0],["2017-10-26",24.1054,24.5188,23.8041,24.4628,5216600.0],["2017-10-27",24.2175,25.1495,24.1544,25.1425,4530100.0],["2017-10-30",25.2546,25.612,25.0654,25.2266,8143300.0],["2017-10-31",25.1775,25.9553,24.8692,25.8572,6139000.0],["2017-11-01",26.4529,27.567,26.3407,27.3848,9303000.0],["2017-11-02",27.3778,27.8053,26.9714,27.2097,9585700.0],["2017-11-03",27.2867,27.7142,26.9504,27.518,6359200.0],["2017-11-06",27.7983,28.6882,27.7002,28.6322,9214600.0],["2017-11-07",28.6322,29.0596,28.6252,28.9125,10660600.0],["2017-11-08",28.6742,28.8214,28.1066,28.2117,6517100.0],["2017-11-09",28.1136,28.7513,28.0786,28.5971,6213400.0],["2017-11-10",28.7303,28.7443,28.0365,28.3168,4439500.0],["2017-11-13",27.8053,28.429,27.7142,27.7843,4681300.0],["2017-11-14",27.6021,27.7913,26.7472,26.7892,4205900.0],["2017-11-15",26.5229,26.6771,26.1936,26.565,4694600.0],["2017-11-16",26.579,26.8663,26.4248,26.7402,4645600.0],["2017-11-17",26.9224,27.3008,26.8453,27.1046,3254100.0],["2017-11-20",26.8663,26.8873,26.1726,26.2146,5144000.0],["2017-11-21",26.4669,26.572,26.0394,26.3127,3585000.0],["2017-11-22",26.586,26.7542,26.4038,26.621,2562800.0],["2017-11-24",26.7542,26.9784,26.628,26.6491,1526100.0],["2017-11-27",26.5089,26.5089,25.7732,25.7802,4591200.0],["2017-11-28",25.7381,26.1656,25.626,26.0464,2845600.0],["2017-11-29",25.9834,26.3337,25.7311,25.9974,5562100.0],["2017-11-30",26.1936,27.0625,26.1936,26.9994,8006100.0],["2017-12-01",27.2867,27.9805,27.0835,27.2167,5809800.0],["2017-12-04",27.1256,27.7983,26.8873,27.0765,5415700.0],["2017-12-05",27.0695,27.3288,26.8593,26.8943,4002300.0],["2017-12-06",26.7542,26.7612,25.7942,25.8432,3670200.0],["2017-12-07",25.8152,26.1375,25.7031,26.0324,2854600.0],["2017-12-08",26.4108,26.9294,26.2216,26.6631,7562200.0],["2017-12-11",26.7472,27.0975,26.6351,26.9714,2961400.0],["2017-12-12",27.1326,27.2447,26.593,26.9153,3686500.0],["2017-12-13",26.9154,26.9924,26.614,26.7121,3056700.0],["2017-12-14",26.642,26.9788,26.6069,26.67,3799500.0],["2017-12-15",26.9297,26.9297,26.27,26.4454,8030500.0],["2017-12-18",26.5788,26.8315,26.284,26.7121,5318400.0],["2017-12-19",26.8876,27.421,26.649,27.1613,5487600.0],["2017-12-20",27.421,27.9965,26.8174,27.9614,5830400.0],["2017-12-21",27.9684,29.0001,27.7509,28.7194,5680700.0],["2017-12-22",28.8317,29.2739,28.6422,29.1756,4245200.0],["2017-12-26",29.2739,29.8985,29.1405,29.8845,3776500.0],["2017-12-27",29.8634,29.8634,29.2388,29.3651,2826100.0],["2017-12-28",29.4142,29.4634,29.0493,29.309,2224600.0],["2017-12-29",29.5055,29.5055,28.9931,29.0563,2763900.0],["2018-01-02",29.33,29.6529,29.2247,29.6388,4782500.0],["2018-01-03",29.7862,30.3758,29.716,29.9827,3908700.0],["2018-01-04",30.095,30.3828,29.6809,30.3407,4243500.0],["2018-01-05",30.2284,30.3687,29.8774,30.2564,3722200.0],["2018-01-08",30.2705,30.467,29.8775,30.3547,3596000.0],["2018-01-09",30.4319,30.4319,29.7862,29.8564,5826100.0],["2018-01-10",29.8634,29.9547,29.4493,29.6037,3457100.0],["2018-01-11",29.9125,30.5723,29.6529,30.2284,6856900.0],["2018-01-12",30.2354,31.0285,30.1933,30.9092,7671400.0],["2018-01-16",31.0004,31.1759,30.3477,30.3617,5634900.0],["2018-01-17",30.4951,30.7688,29.9406,30.4881,4341500.0],["2018-01-18",30.3407,30.7267,30.1091,30.3196,2714700.0],["2018-01-19",30.1371,30.2003,29.7511,30.074,5604300.0],["2018-01-22",30.2214,31.4566,30.1722,31.4496,4840600.0],["2018-01-23",31.5057,31.6812,31.0495,31.246,4173500.0],["2018-01-24",31.3724,31.604,30.9232,31.246,5302100.0],["2018-01-25",31.5619,31.6952,30.8039,30.8179,3633900.0],["2018-01-26",30.9021,31.0987,30.7126,30.7828,2734500.0],["2018-01-29",30.5933,31.1688,30.3968,30.4109,3401000.0],["2018-01-30",30.1231,30.2073,29.0633,29.1405,6403900.0],["2018-01-31",29.1405,29.4564,28.8247,29.0352,4526900.0],["2018-02-01",29.2528,29.7231,29.0984,29.6318,7342200.0],["2018-02-02",29.2107,29.3019,28.0386,28.0948,6009900.0],["2018-02-05",27.6316,28.2001,26.8806,27.1262,8425300.0],["2018-02-06",26.4805,27.5333,26.1296,26.9367,8520400.0],["2018-02-07",26.9297,27.3157,25.7857,25.7997,8469500.0],["2018-02-08",25.884,26.2419,24.4873,24.5224,7717800.0],["2018-02-09",24.761,24.761,22.9432,24.3399,11522700.0],["2018-02-12",24.7751,25.3435,24.5996,25.1119,6551600.0],["2018-02-13",24.8242,24.8382,24.1434,24.2627,4890000.0],["2018-02-14",23.8837,25.126,23.7153,24.9575,6463500.0],["2018-02-15",25.0207,25.0488,23.5538,24.382,6839600.0],["2018-02-16",24.3048,24.5013,23.8627,23.9399,6752900.0],["2018-02-20",24.0732,24.4943,23.989,24.3189,6373400.0],["2018-02-21",21.8484,23.3082,21.2307,21.4553,31052300.0],["2018-02-22",21.5536,22.1502,21.1886,21.343,18625400.0],["2018-02-23",21.5957,22.08,21.2237,22.0589,11877800.0],["2018-02-26",22.1361,22.4449,21.5676,22.1853,11189400.0],["2018-02-27",22.0519,22.7959,22.0309,22.3607,10584900.0],["2018-02-28",22.4028,22.5923,21.5185,21.5255,12820800.0],["2018-03-01",21.5185,22.094,21.343,21.4343,8932300.0],["2018-03-02",21.336,22.0519,21.0342,22.0098,9107600.0],["2018-03-05",21.8414,22.6906,21.8343,22.459,9848900.0],["2018-03-06",22.5713,22.6134,21.9396,21.9887,6937100.0],["2018-03-07",21.7361,22.1081,21.5747,21.722,6492400.0],["2018-03-08",22.3116,22.8169,22.2625,22.7327,12183900.0],["2018-03-09",22.852,23.0555,22.5642,22.9643,9139500.0],["2018-03-12",22.9713,23.4065,22.8801,23.0345,7303000.0],["2018-03-13",23.1398,23.2591,22.6765,23.0134,9880400.0],["2018-03-14",23.0697,23.2173,22.8798,22.9361,9723500.0],["2018-03-15",22.9853,23.2384,22.1556,22.2962,9724900.0],["2018-03-16",22.3033,22.908,22.2541,22.472,10675500.0],["2018-03-19",22.3244,22.4298,21.7267,21.9095,9728400.0],["2018-03-20",22.1205,22.472,22.0783,22.1837,8607900.0],["2018-03-21",22.3455,23.4142,22.2541,23.147,10172400.0],["2018-03-22",22.8025,23.0275,22.5634,22.7041,8580800.0],["2018-03-23",22.8376,23.2595,22.5705,22.6619,8514900.0],["2018-03-26",22.9009,22.9009,22.1837,22.8306,6366000.0],["2018-03-27",22.8517,22.915,22.2048,22.2962,6045100.0],["2018-03-28",22.4087,22.5283,21.783,21.9376,7075500.0],["2018-03-29",22.0923,22.472,21.9306,22.3525,6290400.0],["2018-04-02",22.2541,22.2962,20.9744,21.34,8078300.0],["2018-04-03",21.4173,22.0712,21.1009,22.0572,7195000.0],["2018-04-04",21.579,22.0923,21.4173,22.022,6405500.0],["2018-04-05",22.0923,22.8447,22.0642,22.7041,5654900.0],["2018-04-06",22.5353,22.6548,21.7759,22.1134,6514100.0],["2018-04-09",22.3595,22.697,22.0994,22.1275,6724600.0],["2018-04-10",22.6548,23.7798,22.6126,23.6251,8647800.0],["2018-04-11",23.5759,23.9486,23.4634,23.7236,6238700.0],["2018-04-12",23.59,23.597,23.0837,23.0837,9887000.0],["2018-04-13",23.3791,23.8291,23.2947,23.6251,7749800.0],["2018-04-16",23.6392,23.7095,23.2947,23.6392,4698600.0],["2018-04-17",23.6111,23.822,23.358,23.6884,5516400.0],["2018-04-18",23.9767,25.8119,23.9767,25.383,15106900.0],["2018-04-19",25.6924,25.7627,24.9048,25.0947,12064800.0],["2018-04-20",24.933,25.0314,24.4619,24.8908,8332500.0],["2018-04-23",24.7431,25.0244,24.4197,24.9119,5048900.0],["2018-04-24",24.9963,25.158,24.0962,24.2439,9014500.0],["2018-04-25",24.258,24.8275,23.9908,24.7502,7969100.0],["2018-04-26",24.7572,25.2002,24.7431,25.158,6409400.0],["2018-04-27",24.8978,25.3548,24.715,25.1369,6937300.0],["2018-04-30",24.9822,25.7627,24.947,25.5447,6304600.0],["2018-05-01",25.4392,25.7416,25.1298,25.4533,5657300.0],["2018-05-02",26.4166,27.858,26.1845,26.8806,17385600.0],["2018-05-03",26.6908,26.8455,26.065,26.1564,8730900.0],["2018-05-04",26.1986,26.7752,25.9877,26.6275,6466600.0],["2018-05-07",27.0283,27.7103,26.6064,26.6416,10541000.0],["2018-05-08",26.6416,27.6471,25.6994,27.4361,12191400.0],["2018-05-09",27.851,28.8142,27.8369,28.2799,13498700.0],["2018-05-10",28.5189,28.7721,28.1533,28.751,8170200.0],["2018-05-11",28.7791,29.1096,28.6103,28.7932,10409500.0],["2018-05-14",28.9971,29.2221,28.7228,29.0533,6328900.0],["2018-05-15",29.0955,29.2783,28.7369,29.0252,7387100.0],["2018-05-16",28.8494,29.2432,28.7299,29.1096,4742500.0],["2018-05-17",29.3486,30.0236,29.2994,29.7846,6624200.0],["2018-05-18",29.651,29.8057,29.3486,29.5033,4232600.0],["2018-05-21",29.8478,29.9814,29.4049,29.7635,4461600.0],["2018-05-22",29.9111,30.1572,29.2221,29.3908,6311600.0],["2018-05-23",29.2713,29.6932,28.8564,29.665,6366500.0],["2018-05-24",28.9971,29.4189,28.6596,29.3135,6046300.0],["2018-05-25",28.4556,28.6314,27.8369,28.533,6948700.0],["2018-05-29",28.1041,28.7791,27.9564,28.751,5295400.0],["2018-05-30",28.9549,29.7424,28.9549,29.4822,6170000.0],["2018-05-31",29.2291,29.7494,29.0603,29.2291,5413300.0],["2018-06-01",29.2642,29.5103,28.8072,29.1096,4966900.0],["2018-06-04",29.4611,29.6721,28.09,28.1885,7568900.0],["2018-06-05",27.8721,28.0971,27.0494,27.6471,10997700.0],["2018-06-06",29.5314,29.8549,29.0744,29.1869,11933500.0],["2018-06-07",29.2783,29.9041,29.2783,29.4963,6088900.0],["2018-06-08",29.3486,29.7072,29.1658,29.6439,5371900.0],["2018-06-11",29.6861,29.9744,29.433,29.7213,6910400.0],["2018-06-12",29.6228,30.1643,29.433,29.4822,7041500.0],["2018-06-13",29.2924,30.2275,29.2361,29.9463,6242700.0],["2018-06-14",30.1224,30.369,29.3193,29.3827,5515700.0],["2018-06-15",29.1362,29.2348,28.2063,28.3542,9282700.0],["2018-06-18",28.4035,29.4673,28.3542,28.953,5914800.0],["2018-06-19",28.4247,29.6011,28.3542,29.3123,5951900.0],["2018-06-20",29.742,30.1717,29.3545,30.0167,7271300.0],["2018-06-21",29.7843,29.7843,28.8614,28.9882,6101600.0],["2018-06-22",30.0167,30.8902,30.0167,30.4887,7990500.0],["2018-06-25",30.0167,30.4465,29.3193,29.5095,5697700.0],["2018-06-26",29.6997,30.1647,29.3193,30.0026,5055800.0],["2018-06-27",30.3901,31.3763,30.3901,30.6226,8072100.0],["2018-06-28",30.7141,30.9959,30.2351,30.7,6250200.0],["2018-06-29",30.8057,31.6229,30.7775,30.9677,6191600.0],["2018-07-02",30.5803,30.8902,30.2633,30.6648,4360400.0],["2018-07-03",31.1368,31.8413,30.8128,30.9959,4132900.0],["2018-07-05",31.1932,31.2707,30.7705,30.9889,5456300.0],["2018-07-06",30.7494,31.5947,30.6155,31.3552,4270200.0],["2018-07-09",31.6158,31.9188,31.489,31.9117,4718400.0],["2018-07-10",32.4048,32.7852,32.0174,32.1301,7678600.0],["2018-07-11",31.6651,32.0033,30.9396,31.0805,5113900.0],["2018-07-12",31.4397,31.4397,30.7353,30.9466,4959500.0],["2018-07-13",31.0382,31.9328,30.9466,31.5031,6548700.0],["2018-07-16",30.9536,31.3974,30.4183,31.1438,5571300.0],["2018-07-17",30.9396,31.3975,30.7282,31.0523,4823900.0],["2018-07-18",30.7001,30.8832,30.1435,30.8198,8151700.0],["2018-07-19",30.7635,31.3693,30.6226,31.0946,5095100.0],["2018-07-20",31.2848,31.2848,30.7775,31.0946,5088300.0],["2018-07-23",31.3059,31.5172,31.0875,31.1438,3823700.0],["2018-07-24",31.3129,31.9188,31.172,31.3904,4269100.0],["2018-07-25",31.4115,31.9751,31.327,31.8906,4533500.0],["2018-07-26",32.0103,32.1301,31.5877,31.806,4958200.0],["2018-07-27",31.6581,32.0737,31.3129,31.3834,4340500.0],["2018-07-30",31.8342,32.0103,31.6018,31.7426,5591000.0],["2018-07-31",31.7004,31.9047,31.2636,31.7074,5588000.0],["2018-08-01",29.9392,30.9818,29.0587,30.6226,16603400.0],["2018-08-02",30.3619,31.2495,30.3267,30.9536,6503100.0],["2018-08-03",30.9255,31.0382,30.1294,30.3267,6560100.0],["2018-08-06",30.8269,31.2284,30.6014,30.7494,6769600.0],["2018-08-07",31.165,31.2354,30.5592,30.6085,5816300.0],["2018-08-08",30.376,30.4887,29.5588,30.059,7014100.0],["2018-08-09",30.1717,30.2633,29.6152,29.6363,5755600.0],["2018-08-10",29.5095,30.2281,29.3264,30.1788,5844200.0],["2018-08-13",29.9533,30.3126,29.6081,29.6363,5861500.0],["2018-08-14",30.0449,30.1224,29.742,29.8758,4867500.0],["2018-08-15",29.6363,29.6363,28.2274,28.5162,8336000.0],["2018-08-16",28.6149,28.9882,28.3331,28.6571,5371400.0],["2018-08-17",28.8121,28.9037,28.474,28.6008,4529700.0],["2018-08-20",28.5515,29.115,28.4528,28.9107,4174200.0],["2018-08-21",29.2348,29.7209,29.2066,29.4813,4872300.0],["2018-08-22",29.8477,30.2915,29.8054,30.0872,5292800.0],["2018-08-23",29.904,30.0308,29.7138,29.9533,4245000.0],["2018-08-24",30.2915,30.5099,29.9533,30.052,3545600.0],["2018-08-27",30.052,30.2844,29.8899,30.2069,3873000.0],["2018-08-28",30.0801,30.4746,29.7561,29.9463,4761800.0],["2018-08-29",30.221,30.5521,30.0731,30.2633,4551100.0],["2018-08-30",30.3478,30.7141,30.1929,30.3831,4207400.0],["2018-08-31",30.2069,30.3126,29.8829,30.2422,3776800.0],["2018-09-04",30.3337,30.4817,29.6716,29.8336,4972800.0],["2018-09-05",29.6293,29.6363,29.0375,29.3827,7087700.0],["2018-09-06",29.2066,29.2066,28.5303,28.6219,9195500.0],["2018-09-07",28.3331,28.5726,27.9316,28.5092,7669500.0],["2018-09-10",28.7346,28.9319,28.2908,28.5374,5692400.0],["2018-09-11",28.3965,29.3052,28.3683,29.2277,7606000.0],["2018-09-12",29.6222,29.7772,29.2418,29.5518,8555800.0],["2018-09-13",29.3471,29.5306,28.7119,28.853,7547900.0],["2018-09-14",28.8389,28.9942,27.9285,27.999,11391400.0],["2018-09-17",28.1473,28.3661,27.3074,27.3921,10602000.0],["2018-09-18",27.7026,27.9849,27.5473,27.7591,6920400.0],["2018-09-19",27.7732,28.2955,27.632,28.1402,5806100.0],["2018-09-20",28.3872,28.4649,28.1473,28.3096,5157800.0],["2018-09-21",28.3096,28.8813,28.2461,28.6201,9825000.0],["2018-09-24",29.0718,29.5024,28.9942,29.3259,6367100.0],["2018-09-25",29.5518,29.6012,29.1918,29.2271,6252500.0],["2018-09-26",28.8672,28.9519,27.9638,28.0061,8234400.0],["2018-09-27",28.359,28.359,27.7591,27.7943,5706400.0],["2018-09-28",27.7873,28.4155,27.745,28.1896,7239400.0],["2018-10-01",28.2461,28.5637,28.0343,28.3731,5902500.0],["2018-10-02",28.6201,28.6201,28.0343,28.1331,6768600.0],["2018-10-03",28.1473,28.7825,27.8579,28.6907,6084600.0],["2018-10-04",28.5072,28.8531,28.119,28.3308,4255400.0],["2018-10-05",28.3661,28.7542,27.9779,28.2602,5085500.0],["2018-10-08",28.0202,28.1331,27.2862,27.3709,8175200.0],["2018-10-09",27.3921,28.2461,27.1521,27.8861,7421100.0],["2018-10-10",27.8085,27.879,26.291,26.3263,8290600.0],["2018-10-11",26.0934,26.3969,25.317,25.437,9628100.0],["2018-10-12",26.0087,26.1004,25.2817,25.8534,7670200.0],["2018-10-15",26.051,26.2204,25.4441,25.4864,6328400.0],["2018-10-16",26.0863,26.6298,25.8816,26.171,7495500.0],["2018-10-17",25.9452,26.1004,25.1264,25.4088,8328900.0],["2018-10-18",24.9359,25.2394,24.47,24.7735,7779700.0],["2018-10-19",24.8724,25.2252,24.6253,24.6606,4493900.0],["2018-10-22",24.6042,24.7665,24.2371,24.6112,4949400.0],["2018-10-23",23.9901,24.1171,23.4749,23.8066,7186000.0],["2018-10-24",24.1524,24.1948,22.635,22.6773,7418600.0],["2018-10-25",22.9949,23.496,22.8044,23.1855,6423600.0],["2018-10-26",22.7126,23.2278,22.3668,22.8538,7365900.0],["2018-10-29",23.002,23.0514,21.428,21.8656,7084100.0],["2018-10-30",21.7104,22.8608,21.6398,22.8114,7518800.0],["2018-10-31",23.129,23.4749,22.8326,22.8679,8033200.0],["2018-11-01",22.9596,23.7995,22.8467,23.1925,9823500.0],["2018-11-02",23.2843,23.6372,22.7197,22.7832,6305000.0],["2018-11-05",23.1784,23.489,23.0796,23.3619,6018900.0],["2018-11-06",23.4749,23.7148,22.9102,23.242,7910700.0],["2018-11-07",23.609,24.4559,23.2137,23.8983,11394200.0],["2018-11-08",23.7501,24.1665,22.9737,23.0937,6708200.0],["2018-11-09",22.6279,23.4608,22.3809,23.2984,7897200.0],["2018-11-12",23.6372,23.6372,22.2327,22.268,6717700.0],["2018-11-13",22.1409,22.7197,21.7598,21.8092,7976400.0],["2018-11-14",22.395,22.5573,21.3716,21.5551,7793500.0],["2018-11-15",21.4492,21.7527,21.1104,21.6116,10229800.0],["2018-11-16",21.6045,21.8374,20.4258,20.8634,17938000.0],["2018-11-19",20.7505,21.2163,20.574,20.9058,7778000.0],["2018-11-20",20.3552,20.4611,19.0989,19.3671,11635100.0],["2018-11-21",19.5789,20.4329,19.5647,20.1364,6299100.0],["2018-11-23",19.3177,19.6071,18.9154,18.993,5545600.0],["2018-11-26",19.2613,19.5012,18.9084,19.1483,7705000.0],["2018-11-27",19.1201,19.3177,18.6896,18.7813,6088500.0],["2018-11-28",18.746,18.9648,18.259,18.9648,6246900.0],["2018-11-29",19.0283,19.3036,18.7813,18.993,8024600.0],["2018-11-30",18.7107,19.1624,18.3366,19.0777,10152900.0],["2018-12-03",20.0165,20.5952,19.8188,20.3058,11739200.0],["2018-12-04",20.3058,20.4964,19.8259,19.8824,9765500.0],["2018-12-06",19.2401,19.6494,18.8025,19.5859,9912100.0],["2018-12-07",19.9529,20.2847,19.1483,19.1977,8442500.0],["2018-12-10",18.746,19.1413,18.2378,18.5413,7803700.0],["2018-12-11",18.8519,19.1766,18.5413,18.8801,9868400.0],["2018-12-12",19.2048,19.8329,19.1977,19.2542,8237000.0],["2018-12-13",19.1834,19.2754,18.695,19.0206,7976000.0],["2018-12-14",18.7658,18.787,18.2419,18.2915,6420700.0],["2018-12-17",18.1782,18.8012,17.9446,18.0579,8951200.0],["2018-12-18",18.0225,18.1995,17.2651,17.2792,10057600.0],["2018-12-19",17.4279,17.7677,16.7554,16.8828,10649300.0],["2018-12-20",16.5076,16.8757,15.8564,15.9343,13613800.0],["2018-12-21",15.8918,16.1395,15.4883,15.5095,16282800.0],["2018-12-24",15.2972,15.5378,14.8441,14.8512,5332200.0],["2018-12-26",14.9503,16.0829,14.4194,16.0758,9944300.0],["2018-12-27",15.736,16.2103,15.4033,16.2103,8395900.0],["2018-12-28",16.267,16.3944,15.729,15.8989,7783500.0],["2018-12-31",16.0404,16.2457,15.5945,15.9555,9196600.0],["2019-01-02",15.5308,16.5713,15.4034,16.4298,6788900.0],["2019-01-03",16.4581,16.9748,16.1962,16.6492,7699700.0],["2019-01-04",17.0881,17.5057,17.0102,17.3925,9714500.0],["2019-01-07",17.5128,18.2278,17.2297,17.9446,7237600.0],["2019-01-08",18.1782,18.341,17.7747,18.0862,7185100.0],["2019-01-09",18.3623,18.5038,17.9305,18.2844,12577400.0],["2019-01-10",18.1004,18.7162,17.9305,18.61,8847500.0],["2019-01-11",18.2632,18.7587,18.1853,18.6596,7811000.0],["2019-01-14",18.3127,18.8082,18.3056,18.5251,5823300.0],["2019-01-15",18.6879,18.8224,18.5746,18.6879,6301000.0],["2019-01-16",18.5251,18.6808,18.1853,18.3269,10838200.0],["2019-01-17",18.1145,18.7658,18.065,18.6808,8678500.0],["2019-01-18",18.9073,19.2117,18.7799,19.2117,10160000.0],["2019-01-22",18.9286,19.0914,18.5392,18.8507,9361600.0],["2019-01-23",18.9852,19.0064,18.3481,18.6313,8882600.0],["2019-01-24",18.5676,19.0064,18.4755,18.8295,6737000.0],["2019-01-25",19.0418,19.4099,18.971,19.2896,7222800.0],["2019-01-28",18.9994,19.0347,18.61,18.7587,5541200.0],["2019-01-29",18.9994,19.1126,18.8365,19.0064,4338200.0],["2019-01-30",19.1268,19.594,19.1055,19.5869,5284400.0],["2019-01-31",19.6931,19.7639,18.787,18.8649,6890300.0],["2019-02-01",18.9852,19.4807,18.9427,19.1197,6224000.0],["2019-02-04",18.9073,19.3745,18.8861,19.2259,5654000.0],["2019-02-05",19.1622,19.3816,19.0064,19.0135,8934200.0],["2019-02-06",18.9073,19.056,18.7091,18.9569,4790000.0],["2019-02-07",18.7658,18.8153,17.8597,17.9092,6542400.0],["2019-02-08",17.9092,18.0083,17.2014,17.6402,7077700.0],["2019-02-11",17.4845,18.0508,17.35,18.0083,5106000.0],["2019-02-12",18.3198,18.7091,18.2773,18.3764,7033400.0],["2019-02-13",18.4897,19.2329,18.4755,19.0489,8143200.0],["2019-02-14",18.971,19.5657,18.9498,19.3462,5740400.0],["2019-02-15",19.6223,20.1461,19.5869,20.1178,7114400.0],["2019-02-19",19.8842,20.224,19.8842,20.0399,8169100.0],["2019-02-20",21.8592,23.0272,21.3141,21.4274,34746600.0],["2019-02-21",21.5619,21.937,20.8398,21.1301,19449100.0],["2019-02-22",21.307,21.392,20.4293,20.9885,11957200.0],["2019-02-25",20.8894,21.2008,20.8044,20.8752,9952500.0],["2019-02-26",20.8752,21.3424,20.8752,20.946,7921100.0],["2019-02-27",21.1513,21.4769,20.8752,21.1513,6652700.0],["2019-02-28",21.1655,21.2008,20.7761,20.8894,9008700.0],["2019-03-01",20.8469,21.4486,20.8469,21.3424,13399000.0],["2019-03-04",21.4486,21.5477,20.5496,20.8398,11404900.0],["2019-03-05",20.8681,20.9319,20.4576,20.7195,7440400.0],["2019-03-06",20.5284,20.762,20.2452,20.3302,6347200.0],["2019-03-07",20.3585,20.3868,19.8134,19.863,8760900.0],["2019-03-08",19.4382,19.4807,18.8224,18.9073,10808600.0],["2019-03-11",19.1268,19.8063,19.0347,19.6789,8110800.0],["2019-03-12",19.8417,20.3656,19.7355,20.3585,7048800.0],["2019-03-13",20.6416,20.8823,20.493,20.762,9233700.0],["2019-03-14",20.7549,21.0459,20.7407,20.9394,6571700.0],["2019-03-15",20.7975,21.0885,20.7762,21.0388,8012700.0],["2019-03-18",21.1879,21.6989,21.1524,21.6563,6771400.0],["2019-03-19",21.8338,21.9473,21.3582,21.4647,6193000.0],["2019-03-20",21.3866,22.4371,21.3724,22.1816,10054100.0],["2019-03-21",22.1887,22.5365,21.997,22.4655,6863900.0],["2019-03-22",22.3093,22.43,21.4505,21.5357,7404000.0],["2019-03-25",21.5357,21.9615,21.2801,21.8764,5355100.0],["2019-03-26",22.3519,22.6855,22.2739,22.43,5790800.0],["2019-03-27",22.3448,22.5791,22.0041,22.2384,5433000.0],["2019-03-28",21.9828,22.6643,21.9757,22.6288,5973000.0],["2019-03-29",22.9624,23.0192,22.3023,22.4016,6528600.0],["2019-04-01",22.6572,22.7707,22.2029,22.3874,5252100.0],["2019-04-02",22.43,22.5933,22.1177,22.1532,4385200.0],["2019-04-03",22.2739,22.3235,21.6421,21.7983,4312600.0],["2019-04-04",21.8622,22.0893,21.5853,22.0112,5131500.0],["2019-04-05",22.1177,22.863,22.1035,22.8559,7171400.0],["2019-04-08",22.9908,23.0617,22.4584,22.7352,5413700.0],["2019-04-09",22.6004,22.6643,21.9828,22.0467,4981600.0],["2019-04-10",22.1887,22.43,22.0822,22.2881,4927900.0],["2019-04-11",22.139,22.5365,21.8906,22.1319,3416500.0],["2019-04-12",23.4167,23.9987,23.1398,23.7645,13576000.0],["2019-04-15",23.587,23.7787,23.0972,23.1185,6383500.0],["2019-04-16",23.2463,23.3741,22.8346,23.3031,5129200.0],["2019-04-17",23.4947,23.7006,23.3741,23.5728,5092000.0],["2019-04-18",23.6154,24.0058,23.5231,23.8141,7864600.0],["2019-04-22",24.2045,24.9995,23.7787,24.9569,10513100.0],["2019-04-23",25.035,25.1202,24.4459,24.5594,6277600.0],["2019-04-24",24.7653,24.964,24.3678,24.4814,7331900.0],["2019-04-25",24.3607,24.4814,23.7858,23.8071,6210000.0],["2019-04-26",23.5373,23.658,22.8985,23.2037,4967900.0],["2019-04-29",23.0901,23.5373,23.0476,23.225,4900200.0],["2019-04-30",23.5089,23.5799,22.5152,22.8133,7090500.0],["2019-05-01",23.4238,23.5586,22.2171,22.6004,13692400.0],["2019-05-02",22.1248,22.7139,21.7415,21.9473,9268800.0],["2019-05-03",22.1035,22.3235,21.7202,22.1887,9278900.0],["2019-05-06",21.9119,22.3945,21.7628,22.3519,5712600.0],["2019-05-07",22.0396,22.1319,21.6421,22.0396,6314700.0],["2019-05-08",21.9332,22.6359,21.8693,22.3803,5218300.0],["2019-05-09",22.0964,22.2526,21.7415,22.1816,5201400.0],["2019-05-10",22.0822,22.3164,21.7841,22.2242,4950500.0],["2019-05-13",22.0041,22.0822,21.124,21.2375,5947500.0],["2019-05-14",21.4079,21.9757,21.3156,21.8338,4346200.0],["2019-05-15",21.557,22.0467,21.4363,21.9544,4552300.0],["2019-05-16",22.2455,22.5791,22.1106,22.2171,4146600.0],["2019-05-17",21.9048,22.1461,21.6705,21.7273,3156300.0],["2019-05-20",21.7131,21.8977,21.2801,21.3156,5404800.0],["2019-05-21",21.5002,22.2029,21.4576,22.0893,5308200.0],["2019-05-22",21.7699,21.9119,20.7833,20.8046,4706800.0],["2019-05-23",20.3787,20.3787,19.1436,19.2856,6956300.0],["2019-05-24",19.5056,19.7611,18.9307,19.1578,5184900.0],["2019-05-28",19.2643,19.2856,18.8526,18.881,6361800.0],["2019-05-29",18.5403,19.0655,18.4196,19.0584,11386500.0],["2019-05-30",18.9945,19.1152,18.2776,18.2989,8207200.0],["2019-05-31",18.0363,18.2066,17.8304,17.8588,6536200.0],["2019-06-03",17.9795,18.2563,17.8375,18.1073,5506900.0],["2019-06-04",18.3344,18.5899,17.9156,18.448,7348800.0],["2019-06-05",18.3912,18.3983,17.6033,18.086,6671800.0],["2019-06-06",18.1995,18.377,17.9866,18.1924,5635000.0],["2019-06-07",18.2634,18.4409,18.0221,18.235,5364300.0],["2019-06-10",18.3202,19.0655,18.2776,18.5403,5234800.0],["2019-06-11",18.7461,18.9874,18.5048,18.5261,5756700.0],["2019-06-12",18.2705,18.2776,17.8588,18.086,5327200.0],["2019-06-13",18.3353,18.6202,18.086,18.606,5809600.0],["2019-06-14",18.5561,18.663,18.2854,18.3567,5075600.0],["2019-06-17",18.1786,18.8482,18.0504,18.8054,5624000.0],["2019-06-18",18.9265,19.475,18.8553,19.1616,5800900.0],["2019-06-19",19.126,19.4038,18.8767,19.1687,7122000.0],["2019-06-20",19.6958,20.1588,19.6317,19.995,7345900.0],["2019-06-21",20.1161,20.3512,19.9167,20.1161,6676700.0],["2019-06-24",20.1019,20.3156,19.7386,19.8882,5202100.0],["2019-06-25",19.8098,20.1019,19.6958,19.8882,4782200.0],["2019-06-26",20.2799,20.7999,20.2443,20.4651,6219400.0],["2019-06-27",20.4651,20.629,20.0734,20.1588,4934200.0],["2019-06-28",20.2087,20.4936,20.0306,20.3156,8134800.0],["2019-07-01",20.743,20.9139,20.4082,20.5862,4932400.0],["2019-07-02",20.4651,20.4651,19.5462,19.6175,9228000.0],["2019-07-03",19.7671,19.7671,19.3824,19.6032,4011000.0],["2019-07-05",19.5462,19.9024,19.4821,19.8739,4754100.0],["2019-07-08",19.7386,20.458,19.6958,19.9024,7030300.0],["2019-07-09",19.8312,20.0306,19.532,20.0021,4639800.0],["2019-07-10",20.2372,20.7501,20.1517,20.5435,5116800.0],["2019-07-11",20.5578,20.6361,20.2372,20.4153,4207300.0],["2019-07-12",20.458,20.6931,20.3868,20.4082,4853500.0],["2019-07-15",20.4794,20.5506,19.646,19.6958,5786100.0],["2019-07-16",19.6816,19.7528,18.9408,19.0904,7598100.0],["2019-07-17",19.069,19.2043,18.4635,18.4706,5634600.0],["2019-07-18",18.3638,18.492,18.1216,18.3068,6051400.0],["2019-07-19",18.3495,18.8197,18.1501,18.7627,6905300.0],["2019-07-22",18.7983,19.0975,18.6202,18.8125,4518100.0],["2019-07-23",18.4635,18.7413,18.2213,18.6701,7234600.0],["2019-07-24",18.6843,19.1545,18.6701,18.8838,6577200.0],["2019-07-25",18.955,18.9977,18.1501,18.2142,5530200.0],["2019-07-26",18.1857,18.4635,18.0504,18.1928,4823600.0],["2019-07-29",18.0575,18.2569,17.7512,18.1786,5301700.0],["2019-07-30",18.1715,19.3254,18.1145,19.1473,6911300.0],["2019-07-31",19.0975,19.6602,18.9621,19.2328,5991300.0],["2019-08-01",18.8767,18.8767,17.6871,17.9221,9688500.0],["2019-08-02",17.9934,18.3495,17.2169,17.8295,7951200.0],["2019-08-05",17.2739,17.4805,17.046,17.1386,8057700.0],["2019-08-06",17.3167,17.452,16.7254,17.2526,12237600.0],["2019-08-07",16.4761,17.4235,16.1484,17.2098,13310200.0],["2019-08-08",17.4591,17.6443,17.0887,17.4093,10249000.0],["2019-08-09",17.5375,17.7939,17.1172,17.1315,7074500.0],["2019-08-12",16.8109,17.1243,16.6328,16.7468,6449300.0],["2019-08-13",16.6115,17.4449,16.4832,16.8252,8900700.0],["2019-08-14",16.3123,16.3978,15.6854,15.6926,6910300.0],["2019-08-15",15.6997,15.7852,15.2367,15.4005,7200700.0],["2019-08-16",15.5216,16.0986,15.2367,16.0558,7774400.0],["2019-08-19",16.3693,16.6613,16.2482,16.5758,5236100.0],["2019-08-20",16.526,16.8252,16.355,16.64,6936700.0],["2019-08-21",16.8679,17.0745,16.6115,16.6542,5745400.0],["2019-08-22",16.761,16.8537,16.3835,16.4049,5894800.0],["2019-08-23",16.0487,16.3123,15.372,15.4432,9246700.0],["2019-08-26",15.6854,15.8208,15.2723,15.3649,9275800.0],["2019-08-27",15.5002,15.6498,15.0443,15.2011,6666700.0],["2019-08-28",15.3364,15.8208,15.3008,15.6142,5824800.0],["2019-08-29",15.7353,16.1627,15.7353,16.0558,6215100.0],["2019-08-30",16.1271,16.3194,15.5928,15.6641,6616200.0],["2019-09-03",15.2723,15.778,15.1726,15.7353,6614700.0],["2019-09-04",16.063,16.4049,15.9419,16.2695,5609600.0],["2019-09-05",16.4761,17.1671,16.4761,16.7397,7531000.0],["2019-09-06",16.5117,16.7895,16.063,16.6328,5874100.0],["2019-09-09",16.875,17.5802,16.8679,17.5446,7254700.0],["2019-09-10",17.6728,18.0931,17.3238,17.4947,9206800.0],["2019-09-11",17.6087,18.0147,17.3095,17.7868,7092500.0],["2019-09-12",17.2506,17.7725,16.9933,17.558,7706100.0],["2019-09-13",17.8368,18.0942,17.6009,17.9226,5773800.0],["2019-09-16",19.474,20.3176,19.1094,20.1031,13742400.0],["2019-09-17",20.0244,20.0459,18.7519,19.0736,9822200.0],["2019-09-18",18.802,19.2809,18.6947,18.9449,8430800.0],["2019-09-19",19.1809,19.3167,18.4588,18.5589,6823200.0],["2019-09-20",18.6375,18.7591,18.4517,18.6661,7923500.0],["2019-09-23",18.3802,18.6947,18.323,18.466,4068700.0],["2019-09-24",18.3301,18.4016,17.5723,17.6724,5730000.0],["2019-09-25",17.3507,17.7511,17.2935,17.6653,4347500.0],["2019-09-26",17.4151,17.5366,17.2292,17.4508,3653800.0],["2019-09-27",17.1577,17.6724,17.0647,17.3364,4462000.0],["2019-09-30",17.2077,17.3078,17.0504,17.2006,3920700.0],["2019-10-01",17.3007,17.5437,16.5143,16.5429,4563500.0],["2019-10-02",16.3999,16.5071,15.7279,15.7493,6803500.0],["2019-10-03",15.5992,16.2283,15.3132,16.2069,7236500.0],["2019-10-04",16.0067,16.3141,15.828,16.1568,3582200.0],["2019-10-07",16.0567,16.1568,15.4062,15.6492,7205800.0],["2019-10-08",15.399,15.5277,14.9486,14.9486,8530500.0],["2019-10-09",15.2417,15.2989,14.7199,15.063,7644600.0],["2019-10-10",15.0487,15.2632,14.7056,14.8914,5998200.0],["2019-10-11",15.1417,15.5277,15.0487,15.1988,8706400.0],["2019-10-14",14.8843,15.013,14.3624,14.9772,9665300.0],["2019-10-15",14.8986,15.1917,14.6198,14.9915,6529300.0],["2019-10-16",14.9701,15.2846,14.7199,14.7628,6535900.0],["2019-10-17",14.7914,14.82,14.4196,14.5697,5714900.0],["2019-10-18",14.534,14.7342,14.1551,14.1551,5893000.0],["2019-10-21",14.1408,14.5769,14.1336,14.4696,5062900.0],["2019-10-22",14.5411,15.1417,14.3624,14.7771,6468900.0],["2019-10-23",14.7556,15.3919,14.5268,15.2274,10303100.0],["2019-10-24",15.3561,15.3919,15.0344,15.3418,8312900.0],["2019-10-25",15.3204,15.4634,15.0559,15.349,9456300.0],["2019-10-28",15.4848,15.6349,15.0487,15.0487,8878500.0],["2019-10-29",14.8771,15.399,14.8057,15.2989,8305100.0],["2019-10-30",15.3776,15.4348,14.4268,14.4768,6303300.0],["2019-10-31",14.4125,14.6055,14.0979,14.4982,5711200.0],["2019-11-01",14.7056,15.1631,14.5554,15.1345,6601300.0],["2019-11-04",15.4491,16.1926,15.3776,16.1354,12374300.0],["2019-11-05",16.2998,16.8503,16.2426,16.4285,11001200.0],["2019-11-06",17.1577,17.1577,15.7493,15.7851,10316400.0],["2019-11-07",16.0353,16.3498,15.9995,16.214,8545900.0],["2019-11-08",15.9495,16.4428,15.7708,16.3784,5696800.0],["2019-11-11",16.0496,16.2712,15.9352,16.1068,5730300.0],["2019-11-12",16.2569,16.4928,15.8423,15.9924,7759900.0],["2019-11-13",15.878,15.9709,15.399,15.4562,6227300.0],["2019-11-14",15.5134,15.8065,15.4705,15.6135,5818300.0],["2019-11-15",15.7565,16.3355,15.735,16.1282,6862200.0],["2019-11-18",15.9066,15.9566,15.4419,15.6993,7662000.0],["2019-11-19",15.6135,15.6492,15.1631,15.3633,6166100.0],["2019-11-20",15.2989,16.1139,15.2203,15.6921,6380900.0],["2019-11-21",15.8065,16.3641,15.6635,16.2784,7108000.0],["2019-11-22",16.3498,16.4714,16.0925,16.2784,4324300.0],["2019-11-25",16.2498,16.3641,16.0782,16.2569,7193200.0],["2019-11-26",16.2283,16.307,15.8351,15.9138,6717600.0],["2019-11-27",15.9781,16.1497,15.7994,16.0925,3221600.0],["2019-11-29",15.9066,15.9066,15.5206,15.6492,2392100.0],["2019-12-02",15.8351,15.9924,15.5778,15.6063,4867500.0],["2019-12-03",15.3704,15.5635,15.0773,15.3061,4483700.0],["2019-12-04",15.5563,16.1497,15.542,16.0067,6375200.0],["2019-12-05",16.2069,16.2569,15.6349,15.7779,5175000.0],["2019-12-06",15.8494,16.6215,15.8494,16.5429,5310200.0],["2019-12-09",16.3784,16.6572,16.3498,16.55,4508700.0],["2019-12-10",16.7931,17.079,16.5643,16.743,5087100.0],["2019-12-11",16.6787,16.8574,16.5286,16.743,3583600.0],["2019-12-12",16.7861,17.31,16.7359,17.2167,5833000.0],["2019-12-13",17.2598,17.3746,16.8148,16.8507,4573600.0],["2019-12-16",17.066,17.3746,16.9583,17.1162,11448300.0],["2019-12-17",17.1521,17.4679,17.1234,17.3459,5364000.0],["2019-12-18",17.6904,17.9559,17.4464,17.7262,9021700.0],["2019-12-19",17.7549,18.1066,17.7334,18.0205,7107400.0],["2019-12-20",18.1568,18.3363,17.9846,18.2788,14639100.0],["2019-12-23",18.3291,18.8817,18.2573,18.8243,6292100.0],["2019-12-24",18.9104,19.1544,18.8601,19.0467,2780000.0],["2019-12-26",19.1616,19.3123,18.8888,18.9176,3175300.0],["2019-12-27",19.018,19.0683,18.4511,18.4654,3950700.0],["2019-12-30",18.487,18.6377,18.3004,18.3219,3549700.0],["2019-12-31",18.1425,18.7166,18.0492,18.6377,3391300.0],["2020-01-02",18.8099,18.8601,18.3937,18.5085,5091400.0],["2020-01-03",19.018,19.0467,18.6018,18.731,6983500.0],["2020-01-06",18.896,19.0539,18.7238,18.9534,4389700.0],["2020-01-07",18.8386,19.0683,18.731,19.0109,6457400.0],["2020-01-08",18.9821,19.0108,18.0922,18.3362,8227400.0],["2020-01-09",18.5803,18.6161,18.0851,18.5515,7500200.0],["2020-01-10",18.4439,18.4439,17.9559,18.0133,5205900.0],["2020-01-13",17.9487,18.2501,17.6832,18.1999,4744200.0],["2020-01-14",18.3075,18.9176,18.2071,18.8243,6388500.0],["2020-01-15",18.6592,18.8458,18.5587,18.8314,5669200.0],["2020-01-16",19.0108,19.3625,18.9391,18.975,6293500.0],["2020-01-17",19.0611,19.0611,18.4583,18.5515,5842600.0],["2020-01-21",18.408,18.4941,17.9272,17.9344,5810100.0],["2020-01-22",17.7549,17.8339,17.3531,17.4392,8146500.0],["2020-01-23",17.2526,17.6473,16.9368,17.5109,5921300.0],["2020-01-24",17.4679,17.4751,16.9081,17.188,5564900.0],["2020-01-27",16.6497,16.8076,16.1043,16.2335,6349000.0],["2020-01-28",16.4344,16.4919,16.1761,16.3053,5050200.0],["2020-01-29",16.4703,16.5636,15.8747,15.9249,5954000.0],["2020-01-30",15.6594,16.1761,15.5446,16.1402,5609200.0],["2020-01-31",15.7527,15.8244,15.2647,15.5876,7340500.0],["2020-02-03",15.5732,15.6378,15.1785,15.2001,5867400.0],["2020-02-04",15.6091,16.0254,15.5517,15.6881,6171000.0],["2020-02-05",16.133,16.944,16.0756,16.8004,6787400.0],["2020-02-06",16.8507,16.9009,16.4632,16.5995,5152800.0],["2020-02-07",16.3124,16.5708,16.1474,16.4847,3338500.0],["2020-02-10",16.2909,16.3914,16.0254,16.1761,3741400.0],["2020-02-11",16.5062,16.6139,16.2694,16.2909,3700800.0],["2020-02-12",16.7574,17.0732,16.5923,16.6928,4484100.0],["2020-02-13",16.4847,16.7717,16.3555,16.7215,5176500.0],["2020-02-14",16.822,16.9296,16.1904,16.377,7211000.0],["2020-02-18",16.1474,16.1904,15.7957,15.9034,9680000.0],["2020-02-19",16.1617,16.5277,15.9034,16.3053,10966700.0],["2020-02-20",16.0254,16.2335,15.8316,15.8962,7706300.0],["2020-02-21",15.5733,15.5948,14.9632,15.0494,9274000.0],["2020-02-24",14.303,14.303,13.7073,13.7647,10968800.0],["2020-02-25",13.7863,13.8939,12.638,12.76,10388900.0],["2020-02-26",12.8246,12.8677,11.9778,11.9993,10340400.0],["2020-02-27",11.3606,12.0065,11.052,11.2458,13203400.0],["2020-02-28",10.7147,11.7122,10.6142,11.6548,13848000.0],["2020-03-02",11.8629,11.9634,11.0592,11.7051,11012000.0],["2020-03-03",11.6405,12.0639,11.1094,11.3319,11433000.0],["2020-03-04",11.5902,11.8773,11.2601,11.6692,8787200.0],["2020-03-05",11.217,11.5543,11.095,11.4467,9800200.0],["2020-03-06",10.8797,10.9228,9.3368,9.5951,13648400.0],["2020-03-09",6.5666,7.0116,5.7628,6.0068,24783100.0],["2020-03-10",6.7317,6.746,5.6121,6.4661,20134700.0],["2020-03-11",6.0427,6.4159,5.8059,6.0355,15483400.0],["2020-03-12",5.6293,5.8759,5.0852,5.2738,14551000.0],["2020-03-13",5.8977,6.3184,5.2158,6.3112,18626600.0],["2020-03-16",5.1505,6.0645,4.7153,5.4915,14135800.0],["2020-03-17",5.5132,5.7091,4.6137,4.6862,13441300.0],["2020-03-18",4.2655,4.3235,3.4095,3.9245,14374600.0],["2020-03-19",3.9971,4.7515,3.8157,4.7515,14057900.0],["2020-03-20",4.8894,5.3246,4.309,4.4106,18814900.0],["2020-03-23",4.3671,4.7805,4.1349,4.4831,13426500.0],["2020-03-24",4.9329,5.535,4.621,5.3754,14859800.0],["2020-03-25",5.3536,5.6511,4.8168,5.194,12033100.0],["2020-03-26",5.3029,5.5132,4.8966,5.3391,13399600.0],["2020-03-27",5.0344,5.049,4.5049,4.5629,13563100.0],["2020-03-30",4.4686,4.7298,3.9608,4.6064,19194700.0],["2020-03-31",4.8458,5.4044,4.8458,5.0127,14607600.0],["2020-04-01",4.766,5.0344,4.5121,4.9256,16931500.0],["2020-04-02",5.2883,6.5578,5.1288,5.6511,24076400.0],["2020-04-03",6.021,6.2169,5.4842,6.0791,17941900.0],["2020-04-06",6.1371,6.449,5.9485,6.3837,13542100.0],["2020-04-07",6.9568,7.3123,6.2677,6.3184,14770900.0],["2020-04-08",6.5506,6.848,6.2532,6.8262,11611300.0],["2020-04-09",7.3268,7.6605,6.4273,7.0149,24413800.0],["2020-04-13",7.4429,7.5009,6.8408,7.0439,11422400.0],["2020-04-14",6.8335,7.0511,6.4345,6.6086,11435600.0],["2020-04-15",6.0573,6.333,5.8397,6.2894,10246900.0],["2020-04-16",6.2387,6.2604,5.8614,5.8687,6949200.0],["2020-04-17",5.934,6.7102,5.8977,6.6884,12742900.0],["2020-04-20",6.0863,6.9496,6.021,6.6449,12798900.0],["2020-04-21",6.3039,6.7247,6.2241,6.5651,14497600.0],["2020-04-22",6.9496,7.1237,6.7682,7.0656,7391800.0],["2020-04-23",7.3486,7.9797,7.2905,7.6677,12396400.0],["2020-04-24",7.9071,8.1465,7.3921,7.6315,16016800.0],["2020-04-27",7.4719,7.8999,7.1672,7.8056,7466800.0],["2020-04-28",8.0014,8.161,7.733,7.9579,8856000.0],["2020-04-29",8.3496,9.358,8.2336,9.1621,11865400.0],["2020-04-30",9.2927,9.3217,8.6326,9.046,10381000.0],["2020-05-01",8.6471,8.8502,8.0087,8.0885,7152100.0],["2020-05-04",7.8781,8.2916,7.7185,8.2843,6554300.0],["2020-05-05",8.8212,8.8865,8.0595,8.1102,8942300.0],["2020-05-06",8.6326,8.7414,8.161,8.3351,10874300.0],["2020-05-07",8.6688,9.017,8.6398,8.7123,8928300.0],["2020-05-08",8.9372,9.2274,8.8865,9.2129,7413600.0],["2020-05-11",9.0678,9.2709,8.8864,9.0388,8113500.0],["2020-05-12",9.1694,9.4886,8.9953,8.9953,8834000.0],["2020-05-13",8.8865,8.901,8.19,8.3641,9738800.0],["2020-05-14",8.132,8.7486,7.8273,8.4585,7713900.0],["2020-05-15",8.4222,8.9517,8.3496,8.6688,8335400.0],["2020-05-18",9.329,9.6917,9.1621,9.5176,10691700.0],["2020-05-19",9.5321,9.5466,8.9227,8.93,9861100.0],["2020-05-20",9.1549,9.3362,8.9662,9.0098,10717300.0],["2020-05-21",9.0606,9.1476,8.7414,8.9155,8138600.0],["2020-05-22",8.8139,8.8865,8.56,8.8067,8327800.0],["2020-05-26",9.2419,9.2782,8.7849,8.93,9076900.0],["2020-05-27",9.0678,9.0678,8.5455,9.017,9418900.0],["2020-05-28",8.988,8.9953,8.3932,8.4585,11208700.0],["2020-05-29",8.3424,8.3859,7.8128,7.8418,43102100.0],["2020-06-01",7.8346,8.618,7.704,8.4875,12174000.0],["2020-06-02",8.618,8.8647,8.6035,8.8212,8460800.0],["2020-06-03",8.9953,9.1331,8.7631,9.0823,8261400.0],["2020-06-04",8.959,9.2999,8.7631,9.2274,10409200.0],["2020-06-05",9.8005,10.8088,9.7932,10.5912,15550300.0],["2020-06-08",11.3529,11.4327,10.5477,11.4327,13064200.0],["2020-06-09",10.8814,10.9031,10.3155,10.5549,10895900.0],["2020-06-10",10.2648,10.5187,9.6844,9.9166,12575600.0],["2020-06-11",8.8502,9.5901,8.6471,8.8502,9180400.0],["2020-06-12",9.5383,9.5822,8.8648,9.3699,8107100.0],["2020-06-15",8.7916,9.5822,8.6525,9.4358,7482400.0],["2020-06-16",10.1532,10.1605,9.3699,9.7359,10065500.0],["2020-06-17",9.6627,9.7433,9.2235,9.2455,7580300.0],["2020-06-18",9.1064,9.6188,9.0551,9.4797,6611000.0],["2020-06-19",9.8238,9.9995,9.3187,9.4724,15559700.0],["2020-06-22",9.4504,9.5017,9.1942,9.2967,6084900.0],["2020-06-23",9.4504,9.5163,8.9893,9.0625,9560800.0],["2020-06-24",8.8648,8.9087,8.2353,8.2353,11073100.0],["2020-06-25",8.1328,8.6306,8.0962,8.5647,8708200.0],["2020-06-26",8.4622,8.4695,7.9425,8.0084,9114100.0],["2020-06-29",7.9937,8.1987,7.8766,8.1401,8126000.0],["2020-06-30",8.0157,8.367,7.8912,8.3012,8480700.0],["2020-07-01",8.3158,8.6379,8.0376,8.1255,9292600.0],["2020-07-02",8.3963,8.5354,8.1548,8.228,8120800.0],["2020-07-06",8.4183,8.5867,8.0376,8.1694,8733500.0],["2020-07-07",8.0303,8.0523,7.5618,7.5765,10357100.0],["2020-07-08",7.5472,7.6863,7.3861,7.5838,9995400.0],["2020-07-09",7.5545,7.635,7.1592,7.1738,8992400.0],["2020-07-10",7.0933,7.4959,7.0348,7.4593,8822300.0],["2020-07-13",7.4667,7.657,7.1958,7.291,8218600.0],["2020-07-14",7.2544,7.635,7.1299,7.635,8370700.0],["2020-07-15",7.8546,7.9278,7.6643,7.8619,7685500.0],["2020-07-16",7.7668,8.0303,7.5618,7.8107,6045600.0],["2020-07-17",7.8473,8.001,7.4667,7.5325,6260700.0],["2020-07-20",7.5106,7.7448,7.452,7.5179,7694900.0],["2020-07-21",7.8253,8.5134,7.8253,8.3085,14804500.0],["2020-07-22",8.1548,8.2353,7.9644,8.1035,9684400.0],["2020-07-23",7.9571,8.2133,7.8766,7.9644,9173000.0],["2020-07-24",7.9425,8.1182,7.8107,7.8327,5428000.0],["2020-07-27",7.8107,7.8327,7.5106,7.635,7119200.0],["2020-07-28",7.5838,7.818,7.5472,7.5691,5853400.0],["2020-07-29",7.6204,7.9425,7.5179,7.9351,7501100.0],["2020-07-30",7.7009,7.7521,7.4374,7.5691,7693300.0],["2020-07-31",7.4886,7.7009,7.4154,7.6789,7538200.0],["2020-08-03",7.6936,7.8839,7.5252,7.7595,6596700.0],["2020-08-04",7.7375,8.2865,7.7229,8.1182,11389200.0],["2020-08-05",8.6818,8.8868,8.4549,8.8136,14166700.0],["2020-08-06",8.7111,8.8209,8.5208,8.6159,9407300.0],["2020-08-07",8.4695,8.9087,8.367,8.8648,9433600.0],["2020-08-10",8.9673,9.2967,8.8721,9.2528,10311300.0],["2020-08-11",9.5456,9.6993,9.0039,9.0478,8952600.0],["2020-08-12",9.2748,9.3333,9.0112,9.1576,6983400.0],["2020-08-13",9.1277,9.2399,8.8437,8.8511,7692500.0],["2020-08-14",8.7988,9.0604,8.6568,9.0604,4218100.0],["2020-08-17",8.9782,9.0006,8.6269,8.7764,6813200.0],["2020-08-18",8.7016,8.7614,8.44,8.4774,6895200.0],["2020-08-19",8.4773,8.5222,8.268,8.2905,6724900.0],["2020-08-20",8.1185,8.2381,7.984,7.9914,5064600.0],["2020-08-21",7.9765,8.0064,7.7597,7.8045,4932300.0],["2020-08-24",7.8793,8.1634,7.827,8.0587,5946900.0],["2020-08-25",8.1484,8.2755,8.0064,8.2082,5796300.0],["2020-08-26",8.2232,8.2979,7.984,7.9989,5244400.0],["2020-08-27",8.0438,8.126,7.8643,8.0438,5458400.0],["2020-08-28",8.1036,8.3951,8.0662,8.2979,5612100.0],["2020-08-31",8.2979,8.3278,8.0363,8.126,5002400.0],["2020-09-01",8.0438,8.2755,7.9391,8.1559,5747800.0],["2020-09-02",8.1559,8.1783,7.9167,7.969,8443800.0],["2020-09-03",7.8344,8.0512,7.7672,7.827,8122500.0],["2020-09-04",7.9316,8.0512,7.7373,7.8868,5498300.0],["2020-09-08",7.6326,7.6625,7.0944,7.1915,11081000.0],["2020-09-09",7.3037,7.3186,7.0047,7.1616,7062100.0],["2020-09-10",7.1616,7.2439,6.6234,6.6309,12149700.0],["2020-09-11",6.6536,6.8277,6.5552,6.7898,10429000.0],["2020-09-14",6.8428,6.9791,6.7368,6.9034,6228100.0],["2020-09-15",6.9412,7.1077,6.9109,6.9866,8890400.0],["2020-09-16",7.1153,7.5165,6.9791,7.3878,7845100.0],["2020-09-17",7.1986,7.5468,7.1607,7.5316,6791100.0],["2020-09-18",7.5014,7.6225,7.3197,7.403,12580600.0],["2020-09-21",7.1002,7.1607,6.9109,7.0169,5664200.0],["2020-09-22",7.0699,7.1834,6.8958,6.9639,5359300.0],["2020-09-23",7.0093,7.0699,6.5703,6.5703,6896800.0],["2020-09-24",6.54,6.9185,6.3811,6.7823,9167500.0],["2020-09-25",6.6384,6.7898,6.5703,6.6763,6859700.0],["2020-09-28",7.2364,7.5846,6.805,7.4181,39400900.0],["2020-09-29",7.3878,7.3954,6.7898,7.244,25306900.0],["2020-09-30",7.2743,7.3878,7.1153,7.1607,12237500.0],["2020-10-01",7.1229,7.2213,6.8277,6.8882,12066500.0],["2020-10-02",6.5855,7.4635,6.5476,7.2667,14637600.0],["2020-10-05",7.4711,7.6906,7.2818,7.683,12036800.0],["2020-10-06",7.9101,8.0161,7.3348,7.3651,11454000.0],["2020-10-07",7.4181,7.5316,7.2591,7.4711,9363500.0],["2020-10-08",7.5468,7.8193,7.4484,7.8117,8722000.0],["2020-10-09",7.8798,7.9177,7.5695,7.6225,8986300.0],["2020-10-12",7.5695,7.5922,7.3878,7.4635,6470900.0],["2020-10-13",7.4181,7.5468,7.1759,7.191,8267600.0],["2020-10-14",7.244,7.4711,7.0396,7.0548,11721100.0],["2020-10-15",6.9034,7.1456,6.7596,7.1305,10028800.0],["2020-10-16",7.1002,7.1683,6.7671,6.7747,9136600.0],["2020-10-19",6.8504,6.8807,6.6384,6.7066,8942500.0],["2020-10-20",6.752,6.9034,6.6082,6.7898,10046500.0],["2020-10-21",6.7217,6.8125,6.5249,6.5325,13997300.0],["2020-10-22",6.54,7.1002,6.54,7.0699,10617000.0],["2020-10-23",7.1229,7.2364,6.9715,7.085,8760000.0],["2020-10-26",6.9034,6.9488,6.5703,6.6687,9174100.0],["2020-10-27",6.6006,6.699,6.5098,6.5779,8523700.0],["2020-10-28",6.3508,6.3962,6.0632,6.1313,10995600.0],["2020-10-29",5.9723,6.4038,5.8512,6.3962,12843600.0],["2020-10-30",6.3886,6.7596,6.313,6.7596,15694900.0],["2020-11-02",6.8655,7.2516,6.5627,7.138,9494800.0],["2020-11-03",7.3348,7.4938,7.1456,7.297,9360000.0],["2020-11-04",7.35,7.5846,7.0396,7.4257,16190000.0],["2020-11-05",7.3803,7.8344,7.3121,7.6073,14737800.0],["2020-11-06",7.5316,7.7814,7.3651,7.3954,13372700.0],["2020-11-09",8.1978,8.9926,8.1978,8.5762,17784200.0],["2020-11-10",8.7428,8.9169,8.4778,8.9017,12157100.0],["2020-11-11",9.038,9.0455,8.7579,8.826,9466900.0],["2020-11-12",8.6292,8.9471,8.3719,8.493,7156200.0],["2020-11-13",8.5838,8.9547,8.546,8.9169,6255500.0],["2020-11-16",9.4846,9.5224,9.2423,9.4846,9010500.0],["2020-11-17",9.3862,9.9236,9.2878,9.9236,10544300.0],["2020-11-18",10.0069,10.3248,9.6511,9.6587,13030700.0],["2020-11-19",9.6587,10.2869,9.583,10.2642,13796600.0],["2020-11-20",10.2188,10.2718,9.8706,9.9614,9144000.0],["2020-11-23",10.2112,10.9985,10.1658,10.9606,13055800.0],["2020-11-24",11.3845,11.6873,11.2028,11.5813,15283200.0],["2020-11-25",11.4148,11.604,11.2407,11.4451,8835500.0],["2020-11-27",11.3391,11.5283,11.0969,11.1877,4805800.0],["2020-11-30",11.0287,11.0742,10.567,10.5897,11359000.0],["2020-12-01",10.9152,11.0439,10.5216,10.5973,6989500.0],["2020-12-02",10.5216,11.5662,10.4308,11.2028,11248500.0],["2020-12-03",11.2861,11.8463,11.0439,11.5889,10305600.0],["2020-12-04",11.9219,12.6713,11.8538,12.6562,13820300.0],["2020-12-07",12.4215,12.5048,12.0355,12.0733,10100800.0],["2020-12-08",11.9219,12.4897,11.8614,12.0885,10695900.0],["2020-12-09",12.2701,12.3761,11.6192,11.8917,11767500.0],["2020-12-10",11.8764,12.7454,11.8002,12.6311,9436700.0],["2020-12-11",12.5549,12.5701,12.1508,12.3185,6840700.0],["2020-12-14",12.6082,12.654,11.7087,11.7163,8244700.0],["2020-12-15",11.8612,12.067,11.602,12.0365,6702600.0],["2020-12-16",12.1432,12.2576,11.7849,12.128,11101600.0],["2020-12-17",12.2804,12.41,11.9831,12.2728,10290000.0],["2020-12-18",12.2347,12.3872,11.7697,11.9145,18161900.0],["2020-12-21",11.1751,11.8078,10.9312,11.663,10013600.0],["2020-12-22",11.6782,11.7011,11.2895,11.3047,5470700.0],["2020-12-23",11.5868,12.1432,11.3809,11.9374,6573800.0],["2020-12-24",11.9527,11.9679,11.5334,11.6859,2793200.0],["2020-12-28",11.8154,11.9298,11.6172,11.7011,5395600.0],["2020-12-29",11.8154,11.8536,11.5105,11.6706,5649800.0],["2020-12-30",11.6706,12.3719,11.6249,12.3033,8885700.0],["2020-12-31",12.189,12.3567,11.9298,12.0517,8597400.0],["2021-01-04",12.1966,12.5244,11.9755,12.2957,10303800.0],["2021-01-05",12.4863,13.6754,12.4634,13.2333,17603600.0],["2021-01-06",13.4925,14.2166,13.3476,13.9651,89656100.0],["2021-01-07",13.8203,14.6893,13.6983,14.1557,21497600.0],["2021-01-08",14.3234,14.3691,13.6602,13.805,13952000.0],["2021-01-11",13.3934,14.0184,13.1876,13.9727,10890600.0],["2021-01-12",14.27,15.1542,13.9956,15.0247,17082400.0],["2021-01-13",14.9865,15.0323,14.4911,14.5825,10870300.0],["2021-01-14",14.6893,15.8327,14.674,15.4592,12994700.0],["2021-01-15",15.1695,15.2,14.4758,14.9179,12581100.0],["2021-01-19",15.2381,15.3524,14.8798,15.2457,10915400.0],["2021-01-20",15.4287,15.4744,14.8646,15.2229,10245700.0],["2021-01-21",15.1771,15.2381,13.3248,14.0184,21202300.0],["2021-01-22",13.5687,13.7821,13.1876,13.5687,16633700.0],["2021-01-25",13.3629,13.4391,12.7226,13.2409,15034500.0],["2021-01-26",13.4772,13.6678,12.8293,12.8445,11023100.0],["2021-01-27",12.5472,13.3934,12.2804,13.1189,15504100.0],["2021-01-28",13.279,13.3857,12.6997,13.1113,12285600.0],["2021-01-29",12.9665,13.4239,12.4329,12.5472,11201200.0],["2021-02-01",12.8064,12.936,12.3262,12.7759,9160500.0],["2021-02-02",13.1647,13.3553,12.8445,12.9284,10544500.0],["2021-02-03",13.0961,13.9117,13.0656,13.8736,10508800.0],["2021-02-04",13.988,14.0108,13.4696,13.8355,7402600.0],["2021-02-05",14.2014,14.3386,13.6144,13.6449,9425300.0],["2021-02-08",13.8126,14.4072,13.744,14.2929,10309200.0],["2021-02-09",14.4453,14.5902,14.0261,14.3843,8261000.0],["2021-02-10",14.4606,15.1238,14.3691,15.0399,11604800.0],["2021-02-11",14.8798,14.8875,14.2471,14.7121,7221000.0],["2021-02-12",14.5597,15.2457,14.4606,15.2305,9125700.0],["2021-02-16",15.6955,16.0995,15.5201,15.9089,14500300.0],["2021-02-17",15.7412,16.7551,15.5506,16.5645,13098100.0],["2021-02-18",16.4044,16.5264,15.6269,15.6574,10717500.0],["2021-02-19",15.726,15.9394,15.5354,15.8784,9343800.0],["2021-02-22",16.0614,17.1514,15.9165,16.1986,19651000.0],["2021-02-23",16.3053,16.5797,14.9484,16.4578,17987000.0],["2021-02-24",16.5416,17.1133,16.2519,16.9761,15609200.0],["2021-02-25",17.0676,17.2734,16.1833,16.2748,17195300.0],["2021-02-26",16.0233,16.595,15.5201,16.4196,16250100.0],["2021-03-01",16.8084,17.2429,16.656,17.0752,11829700.0],["2021-03-02",17.1438,17.6698,16.999,17.1362,10517000.0],["2021-03-03",17.3344,17.9137,17.281,17.2963,13706100.0],["2021-03-04",17.4792,18.4016,17.0752,18.0052,19432600.0],["2021-03-05",18.6913,19.9185,18.3177,19.5222,25108200.0],["2021-03-08",19.6289,19.7966,18.4549,18.7294,22490300.0],["2021-03-09",18.7599,18.9504,18.0586,18.1653,11746000.0],["2021-03-10",18.1348,18.4397,17.7155,18.2186,16969700.0],["2021-03-11",18.4473,19.0114,18.3787,18.7827,13936600.0],["2021-03-12",18.9679,19.0991,18.5898,18.7133,9798700.0],["2021-03-15",18.6978,19.1068,18.258,18.9911,10401800.0],["2021-03-16",18.5435,18.7287,18.0265,18.1422,9902600.0],["2021-03-17",18.0574,18.4509,17.7564,18.2734,11863700.0],["2021-03-18",18.1731,18.258,16.9616,17.2548,17018600.0],["2021-03-19",17.2857,17.7255,17.0696,17.5172,18103700.0],["2021-03-22",17.4246,17.4709,17.0542,17.2317,11954200.0],["2021-03-23",16.7455,17.3165,16.5526,16.7764,13197700.0],["2021-03-24",17.2239,17.8413,17.2085,17.2394,11052300.0],["2021-03-25",16.7301,17.3165,16.3519,17.2471,9282900.0],["2021-03-26",17.7255,17.8876,17.0619,17.548,11916000.0],["2021-03-29",17.4091,17.6329,16.6297,16.8612,10882100.0],["2021-03-30",16.5989,17.0619,16.3442,16.977,8036200.0],["2021-03-31",16.977,17.0002,16.5526,16.8612,9276100.0],["2021-04-01",17.1159,18.1731,17.0387,18.1345,14127500.0],["2021-04-05",18.0651,18.0882,17.2471,17.332,11309100.0],["2021-04-06",17.5635,18.15,17.4169,17.5789,12527800.0],["2021-04-07",17.6098,17.7101,17.2934,17.3783,7821400.0],["2021-04-08",17.1468,17.278,16.7995,17.2394,7749200.0],["2021-04-09",17.2162,17.4863,16.8998,17.0079,6826300.0],["2021-04-12",17.2471,17.44,16.7995,16.8844,7475500.0],["2021-04-13",16.8535,16.9538,16.5603,16.7378,7356600.0],["2021-04-14",16.9307,17.8644,16.9075,17.3551,11993200.0],["2021-04-15",17.4554,17.4554,16.9924,17.2625,6988400.0],["2021-04-16",17.3706,17.4091,16.7301,16.8844,6568300.0],["2021-04-19",16.9307,17.3551,16.6915,17.0001,8624900.0],["2021-04-20",16.8535,16.8998,15.7732,16.1822,13799100.0],["2021-04-21",15.5417,16.4986,15.5417,16.3365,7001200.0],["2021-04-22",16.406,16.4677,16.0433,16.2053,6503700.0],["2021-04-23",16.3365,16.6375,16.1127,16.5449,5023200.0],["2021-04-26",16.4986,17.0079,16.4368,16.8767,7863400.0],["2021-04-27",16.9384,17.2008,16.6683,17.085,7321500.0],["2021-04-28",17.4709,18.6747,17.3397,18.5435,15830700.0],["2021-04-29",18.829,19.1763,18.2889,18.5744,11528000.0],["2021-04-30",18.2194,18.6824,18.0033,18.0419,8597700.0],["2021-05-03",18.2811,18.3737,17.8721,18.2271,10247500.0],["2021-05-04",18.3197,18.5898,17.7641,18.0959,10921300.0],["2021-05-05",18.5512,19.7936,18.2657,19.4695,22502600.0],["2021-05-06",19.4001,19.5235,18.8522,19.5004,11220900.0],["2021-05-07",19.184,20.5113,19.0683,20.2335,13226800.0],["2021-05-10",20.411,21.0823,20.056,20.0714,13095300.0],["2021-05-11",19.4618,19.9788,19.076,19.8631,10516800.0],["2021-05-12",19.948,20.8508,19.5158,19.7396,14191000.0],["2021-05-13",19.3461,19.8245,18.7287,19.0991,10783500.0],["2021-05-14",19.4772,20.3724,19.4772,20.357,10102400.0],["2021-05-17",20.1409,21.1055,20.11,20.982,12044400.0],["2021-05-18",21.1132,21.175,20.2258,20.2489,13291300.0],["2021-05-19",19.6393,19.7705,18.9679,19.5081,13867300.0],["2021-05-20",19.4232,19.6007,18.9525,19.4927,7717500.0],["2021-05-21",19.6625,20.056,19.539,19.5621,8636100.0],["2021-05-24",19.9634,20.1255,19.485,20.0251,9454700.0],["2021-05-25",20.0097,20.3647,19.8245,19.9094,13301400.0],["2021-05-26",19.9403,20.4418,19.7859,20.3801,8220100.0],["2021-05-27",20.519,20.7814,20.2566,20.5653,14805100.0],["2021-05-28",20.7042,20.766,20.2798,20.4959,6134600.0],["2021-06-01",22.2553,23.4128,22.0547,23.3048,37271800.0],["2021-06-02",23.4128,24.2231,22.9344,23.7678,16381900.0],["2021-06-03",23.4823,24.1536,23.3279,24.0533,10345000.0],["2021-06-04",24.2848,24.5472,23.6906,24.4314,9923300.0],["2021-06-07",24.3157,24.6861,23.6598,23.8604,9893700.0],["2021-06-08",23.5286,24.0147,23.2353,23.8064,9744900.0],["2021-06-09",23.8681,24.061,22.9884,23.0964,9713100.0],["2021-06-10",23.5826,23.6366,22.4173,22.6797,11263700.0],["2021-06-11",22.8515,23.0779,22.7266,22.8671,6377100.0],["2021-06-14",23.1247,23.3824,22.4533,22.6251,7983200.0],["2021-06-15",22.6953,23.2184,22.6485,23.1091,7208900.0],["2021-06-16",22.8515,23.0779,22.2738,22.6875,9412500.0],["2021-06-17",22.6173,22.8983,21.1964,21.5399,14957200.0],["2021-06-18",20.9622,21.4228,20.8216,20.8841,16743600.0],["2021-06-21",21.2354,22.3518,21.2198,22.3284,10531200.0],["2021-06-22",22.1723,22.4065,21.7507,22.2816,7999300.0],["2021-06-23",22.5392,23.3511,22.5236,22.7188,9484600.0],["2021-06-24",22.7266,23.234,22.3596,23.2184,9092900.0],["2021-06-25",23.2184,23.4136,22.8593,23.234,10966800.0],["2021-06-28",23.1091,23.1716,21.9146,22.1801,12320600.0],["2021-06-29",22.305,22.547,21.7429,21.8756,8817800.0],["2021-06-30",22.1957,22.8593,22.1645,22.789,10819200.0],["2021-07-01",23.6556,23.8508,22.953,23.3902,11461000.0],["2021-07-02",23.3121,23.398,22.789,22.8203,9161500.0],["2021-07-06",22.8749,22.8749,21.5945,21.7351,15099800.0],["2021-07-07",22.0083,22.3362,21.0949,21.493,13732000.0],["2021-07-08",20.8841,22.0005,20.7279,21.6726,10291000.0],["2021-07-09",21.938,22.4377,21.5477,22.3674,8812200.0],["2021-07-12",21.9302,22.5626,21.7507,22.4065,8413400.0],["2021-07-13",22.2425,22.7812,22.1098,22.6173,9897400.0],["2021-07-14",22.711,23.195,21.0558,21.3135,16498200.0],["2021-07-15",21.0012,21.5399,20.7045,20.806,13428900.0],["2021-07-16",21.1027,21.1573,20.0097,20.1268,13531000.0],["2021-07-19",19.1977,19.6974,18.7762,19.4632,16836900.0],["2021-07-20",19.4788,20.1658,19.1587,19.7755,13312300.0],["2021-07-21",20.1736,20.8529,20.0721,20.564,9063800.0],["2021-07-22",20.6343,20.7514,20.2127,20.2907,6993200.0],["2021-07-23",20.3376,20.3532,19.6584,20.0019,7984500.0],["2021-07-26",20.1346,20.8919,20.0487,20.806,8333000.0],["2021-07-27",20.5093,20.7045,20.0799,20.2517,8499700.0],["2021-07-28",20.5171,20.9153,20.1424,20.6577,6879300.0],["2021-07-29",21.0402,21.1105,20.6186,20.7904,6009800.0],["2021-07-30",20.7279,20.7279,19.9394,20.1736,9262000.0],["2021-08-02",20.2283,20.8919,19.7364,19.9004,8739200.0],["2021-08-03",19.7208,20.5015,19.4007,20.4625,10435600.0],["2021-08-04",19.7911,20.3064,19.3773,19.7442,12758800.0],["2021-08-05",20.0253,21.1183,20.0253,20.7904,10407600.0],["2021-08-06",21.1105,21.4384,20.8216,21.0871,7952500.0],["2021-08-09",20.5562,20.9231,20.2751,20.7982,7787100.0],["2021-08-10",20.97,21.6492,20.9309,21.5867,8156400.0],["2021-08-11",21.3525,21.938,21.1183,21.86,6996200.0],["2021-08-12",21.899,22.2738,21.5945,22.2269,7314300.0],["2021-08-13",22.1566,22.4221,21.8131,21.8678,5643400.0],["2021-08-16",21.4618,21.5087,20.9778,21.212,8975800.0],["2021-08-17",21.0012,21.5321,20.8451,21.009,8292500.0],["2021-08-18",21.0949,21.3994,20.3688,20.4078,7773700.0],["2021-08-19",19.8535,20.1658,19.0963,19.7833,15530400.0],["2021-08-20",19.4866,20.1268,19.3539,20.0643,8944400.0],["2021-08-23",20.8607,21.3681,20.7982,21.2822,7807100.0],["2021-08-24",21.6492,22.3362,21.5087,22.2738,10505500.0],["2021-08-25",22.3674,23.0389,22.0161,22.8281,10567000.0],["2021-08-26",22.6407,23.1013,22.3987,22.711,11960300.0],["2021-08-27",22.9998,23.7415,22.9998,23.7025,13653800.0],["2021-08-30",23.7259,23.8508,23.0857,23.2497,7964400.0],["2021-08-31",23.156,23.6712,22.9686,23.0701,11534800.0],["2021-09-01",22.953,23.1013,21.6023,22.0473,20559000.0],["2021-09-02",22.3284,23.398,22.3284,22.8905,11711300.0],["2021-09-03",22.8046,23.2653,22.6407,22.7734,7305300.0],["2021-09-07",22.5626,22.8983,22.4299,22.6875,5939700.0],["2021-09-08",22.8359,23.1247,21.8834,22.0395,8874000.0],["2021-09-09",21.8678,22.7031,21.6492,22.2113,9205700.0],["2021-09-10",22.7992,23.0613,22.259,22.2987,6582700.0],["2021-09-13",22.7912,23.4188,22.6959,22.9739,9789200.0],["2021-09-14",23.1407,23.2678,22.1398,22.4576,9044100.0],["2021-09-15",22.966,24.1735,22.9421,24.094,20487900.0],["2021-09-16",23.9907,24.2926,23.6015,24.0781,10065400.0],["2021-09-17",23.9987,24.38,23.6094,23.665,24716400.0],["2021-09-20",22.5847,22.9024,21.7664,22.3861,14190300.0],["2021-09-21",22.8945,22.966,22.0921,22.6323,11105200.0],["2021-09-22",23.2202,24.4992,23.2043,24.1814,15922200.0],["2021-09-23",24.2926,26.1515,24.2211,26.0562,15590400.0],["2021-09-24",25.7384,26.4851,25.6272,26.2865,10329400.0],["2021-09-27",27.0094,27.8753,26.9459,27.8038,17222100.0],["2021-09-28",28.2249,28.5744,27.6926,27.9071,15516900.0],["2021-09-29",27.7959,28.63,27.4384,28.3996,13299100.0],["2021-09-30",28.201,28.5267,27.7323,28.209,15487000.0],["2021-10-01",28.487,29.5277,28.4473,29.2417,14253500.0],["2021-10-04",29.7898,31.2992,29.7422,30.7908,19176300.0],["2021-10-05",31.2356,31.9665,30.8464,31.8394,19210500.0],["2021-10-06",30.9973,31.6011,30.2188,30.7272,16983600.0],["2021-10-07",30.8305,30.9655,29.8057,30.5048,14063200.0],["2021-10-08",30.9814,31.752,30.8384,31.6646,10952800.0],["2021-10-11",32.3001,32.459,31.18,31.3389,10102100.0],["2021-10-12",31.3468,31.9585,30.7908,31.18,9319300.0],["2021-10-13",30.6478,31.2754,30.2267,30.9735,7691400.0],["2021-10-14",31.5931,31.7281,30.9973,31.601,7627800.0],["2021-10-15",31.9744,32.5543,31.7997,31.8553,7737500.0],["2021-10-18",32.3081,33.3487,31.6805,32.1889,11777300.0],["2021-10-19",32.2842,33.2137,31.8632,32.0141,16074300.0],["2021-10-20",31.6408,32.594,31.3945,32.4987,10565100.0],["2021-10-21",32.2524,32.4034,31.1085,31.5375,9937800.0],["2021-10-22",31.7361,32.1412,31.2674,32.1254,7334500.0],["2021-10-25",32.5702,32.8085,31.8473,32.3001,8639500.0],["2021-10-26",32.5067,33.1581,32.3716,32.9753,6663000.0],["2021-10-27",32.3319,32.6179,31.3071,31.466,9047100.0],["2021-10-28",31.3945,32.2048,31.3707,32.173,5849200.0],["2021-10-29",32.0062,32.0856,31.2595,31.8394,7957500.0],["2021-11-01",32.594,33.6824,32.4352,33.3567,13381700.0],["2021-11-02",33.174,33.7856,33.1263,33.3487,9657200.0],["2021-11-03",33.8333,34.9772,32.9515,33.3408,15035600.0],["2021-11-04",34.1272,34.7627,33.2613,33.6506,11428000.0],["2021-11-05",34.2305,34.6912,33.6188,34.6198,8681700.0],["2021-11-08",35.0726,35.581,34.8025,35.0487,8016400.0],["2021-11-09",35.0487,35.2712,33.8571,34.9455,7071000.0],["2021-11-10",34.5165,34.8581,33.0548,33.6268,9206500.0],["2021-11-11",33.8333,34.4132,33.8254,33.9366,6521100.0],["2021-11-12",33.6268,34.0557,33.3884,33.8254,5994800.0],["2021-11-15",33.8015,34.7627,33.1025,34.302,8705800.0],["2021-11-16",34.3179,34.8501,33.9604,34.5006,5649100.0],["2021-11-17",34.1431,34.9455,33.4043,33.595,7821700.0],["2021-11-18",33.7141,34.9137,33.2216,34.4132,8311900.0],["2021-11-19",33.2534,33.5076,32.1015,32.2525,14549800.0],["2021-11-22",32.1651,33.4043,31.9347,32.6814,10696700.0],["2021-11-23",33.5394,34.7071,33.5394,34.5085,11164000.0],["2021-11-24",34.2861,36.1927,34.2384,35.8193,12219100.0],["2021-11-26",33.3726,34.0478,31.7043,33.9207,15887500.0],["2021-11-29",34.9772,35.7796,34.2782,34.8899,10617100.0],["2021-11-30",33.9922,34.8422,32.9833,33.4123,18070000.0],["2021-12-01",34.9057,34.9057,32.3716,32.4431,12620600.0],["2021-12-02",31.9982,33.2534,31.037,33.0389,13679300.0],["2021-12-03",33.6585,34.3417,32.5305,33.1819,9960200.0],["2021-12-06",33.6426,34.302,32.8482,33.6506,8408000.0],["2021-12-07",34.2543,36.0576,34.2543,35.8431,13003800.0],["2021-12-08",36.01,36.1847,35.3665,35.6763,8233300.0],["2021-12-09",35.1987,35.2634,34.0168,34.2596,10979600.0],["2021-12-10",34.7939,35.2311,33.6039,35.1501,8017500.0],["2021-12-13",34.462,34.8101,33.1748,33.2396,9522800.0],["2021-12-14",32.7053,33.2558,32.2924,32.6567,11249700.0],["2021-12-15",32.6486,32.6567,30.9,32.3653,14637100.0],["2021-12-16",32.6648,33.6363,32.4139,32.6729,10234000.0],["2021-12-17",32.2843,32.4624,31.0053,31.7339,20547600.0],["2021-12-20",29.451,31.07,28.779,30.9729,20487400.0],["2021-12-21",31.5396,33.6444,31.5234,33.442,15177900.0],["2021-12-22",33.442,34.7291,32.9482,34.2353,7569800.0],["2021-12-23",34.4215,34.632,33.9763,34.041,5399900.0],["2021-12-27",33.9439,36.2268,33.442,36.1135,8186200.0],["2021-12-28",36.3482,36.7125,35.7006,36.0244,6374500.0],["2021-12-29",35.8301,36.502,35.563,35.7815,7497800.0],["2021-12-30",35.8949,36.2673,35.3039,35.3525,4919200.0],["2021-12-31",35.2149,35.8706,35.0611,35.6601,4895700.0],["2022-01-03",35.733,37.0525,35.5953,36.8906,10232500.0],["2022-01-04",37.4573,38.8335,37.3359,38.5826,15536400.0],["2022-01-05",38.9792,39.4083,37.6597,37.7325,13786800.0],["2022-01-06",39.214,39.6592,38.0482,39.1573,14529500.0],["2022-01-07",39.214,40.2745,38.7121,39.5783,15611900.0],["2022-01-10",39.0764,39.473,37.8701,39.2626,9846200.0],["2022-01-11",39.813,40.5659,38.7364,40.3149,13170300.0],["2022-01-12",40.995,41.4159,40.1288,40.3959,13828000.0],["2022-01-13",40.4769,41.1569,39.9021,40.1854,10745900.0],["2022-01-14",40.2745,41.6507,40.2664,40.7926,12865200.0],["2022-01-18",41.3512,42.0878,39.8373,40.7683,11575800.0],["2022-01-19",41.1002,41.2864,39.6026,39.6107,12232000.0],["2022-01-20",39.0278,41.2459,38.5987,39.3678,13374400.0],["2022-01-21",38.1697,38.2992,36.4616,37.3358,17268100.0],["2022-01-24",35.9839,39.303,34.7049,39.1249,25431400.0],["2022-01-25",38.874,41.9664,37.9835,41.4969,18435600.0],["2022-01-26",42.0959,43.0836,41.0435,41.9259,16714600.0],["2022-01-27",43.0269,43.9255,40.9626,41.8855,13642000.0],["2022-01-28",42.5331,42.695,40.7197,41.7316,9723700.0],["2022-01-31",41.6345,41.6993,40.1854,40.9383,11896500.0],["2022-02-01",40.7035,43.1079,40.0964,42.5493,11710100.0],["2022-02-02",42.1931,43.2536,41.6264,43.0998,9387500.0],["2022-02-03",42.8407,43.3021,41.7559,42.9136,9253200.0],["2022-02-04",43.5936,44.8807,42.6464,42.8002,12759300.0],["2022-02-07",42.695,43.5612,41.6669,42.5736,10298200.0],["2022-02-08",42.4197,42.5736,40.9221,41.4402,9751900.0],["2022-02-09",41.6993,42.784,41.4726,42.1931,7304600.0],["2022-02-10",41.8774,43.6745,41.8774,42.274,9753200.0],["2022-02-11",42.614,43.8364,42.2093,43.8041,11954900.0],["2022-02-14",43.5774,43.6017,41.7074,42.3064,11934400.0],["2022-02-15",41.1973,41.9259,40.5173,41.6264,11265500.0],["2022-02-16",42.274,45.0912,42.1526,43.5936,20745200.0],["2022-02-17",43.966,45.6741,43.7555,44.7269,17642700.0],["2022-02-18",43.9174,44.6945,43.4479,44.3464,11707600.0],["2022-02-22",46.9774,46.9774,41.4888,42.6383,23309400.0],["2022-02-23",43.1969,44.3464,42.8164,43.3507,12372100.0],["2022-02-24",43.4721,43.796,41.4564,42.7031,21102500.0],["2022-02-25",43.1807,44.7026,42.7274,44.6864,12605600.0],["2022-02-28",44.7269,48.297,44.4031,48.2079,22585000.0],["2022-03-01",48.5722,49.1713,46.7346,47.9651,19146500.0],["2022-03-02",48.6208,48.9122,47.0422,47.4794,17556100.0],["2022-03-03",46.9127,48.0298,46.2489,47.6413,11719000.0],["2022-03-04",47.8113,48.5237,45.9817,48.2241,18185300.0],["2022-03-07",48.977,50.8308,47.1798,48.4832,21979600.0],["2022-03-08",49.6246,51.0818,45.3665,48.1513,24167800.0],["2022-03-09",46.7912,48.2808,45.3422,47.7141,17694700.0],["2022-03-10",48.2808,49.2846,47.5036,49.0337,18048600.0],["2022-03-11",47.9718,49.2312,47.906,48.2682,10834400.0],["2022-03-14",46.5149,46.8606,42.8849,43.3706,21911600.0],["2022-03-15",41.5514,44.3501,41.321,43.6339,17372900.0],["2022-03-16",43.6751,44.844,42.4404,43.1812,13099700.0],["2022-03-17",44.6629,47.659,44.3418,47.3463,14621200.0],["2022-03-18",47.4121,48.2599,47.2475,47.9636,19656000.0],["2022-03-21",49.3711,51.215,48.9843,50.5729,17038100.0],["2022-03-22",50.2107,50.8199,49.1571,49.9062,9708300.0],["2022-03-23",51.3878,52.071,50.1696,50.7622,11290700.0],["2022-03-24",50.6223,50.9762,50.0461,50.6552,7501500.0],["2022-03-25",50.2107,51.7582,50.1202,51.4454,8547300.0],["2022-03-28",50.0543,50.2437,48.8937,49.758,8959600.0],["2022-03-29",48.1941,49.8486,47.4615,49.8074,10398500.0],["2022-03-30",50.3754,50.8034,49.5028,49.8486,7610600.0],["2022-03-31",49.4535,50.647,48.6633,48.6715,11344400.0],["2022-04-01",48.869,50.0626,48.869,49.6757,6292500.0],["2022-04-04",50.4824,51.1244,49.1571,50.0873,8381600.0],["2022-04-05",50.2519,50.7211,47.8484,48.1282,8667400.0],["2022-04-06",48.8114,49.0337,47.2557,48.0212,9136000.0],["2022-04-07",48.5562,49.7251,47.9389,49.5769,7952600.0],["2022-04-08",49.6675,51.4783,49.5605,51.3384,10115100.0],["2022-04-11",50.6634,50.7046,49.2641,49.4123,9011300.0],["2022-04-12",50.5811,52.2027,50.5729,51.2479,9418900.0],["2022-04-13",52.2685,52.9188,51.2643,52.4743,9955700.0],["2022-04-14",52.071,52.7213,51.4701,51.4948,8616800.0],["2022-04-18",52.0545,52.8777,51.5689,52.3015,9422300.0],["2022-04-19",52.0545,53.0341,51.5277,51.857,8156000.0],["2022-04-20",52.4579,53.4868,52.2932,53.1822,7121200.0],["2022-04-21",53.5032,53.8736,50.0955,50.3342,10699200.0],["2022-04-22",50.1037,50.7705,47.4862,47.799,9734600.0],["2022-04-25",46.0869,46.4655,43.7245,46.2433,13608400.0],["2022-04-26",46.8771,48.1447,46.2103,46.4244,9636500.0],["2022-04-27",46.7783,48.4657,45.7988,47.799,8168000.0],["2022-04-28",47.9801,49.8156,46.4984,49.2971,7940000.0],["2022-04-29",49.4782,50.0379,47.5932,47.8813,7834600.0],["2022-05-02",47.2886,48.2599,46.4573,48.0294,11320300.0],["2022-05-03",50.1284,53.067,48.869,52.9106,22056300.0],["2022-05-04",53.8984,55.8986,52.6472,55.7586,15072000.0],["2022-05-05",56.5817,56.6887,53.5856,55.273,13010400.0],["2022-05-06",56.4747,57.4131,54.3593,57.3637,14629700.0],["2022-05-09",55.4294,55.6434,50.9515,51.0503,18682400.0],["2022-05-10",52.2768,53.9807,50.6388,52.4826,12783500.0],["2022-05-11",53.849,56.1949,53.0258,53.2398,12610000.0],["2022-05-12",52.9682,53.8572,51.4619,53.1822,10767100.0],["2022-05-13",54.3264,57.0674,54.2934,56.5488,13287700.0],["2022-05-16",56.7134,58.9523,56.6311,58.4338,12633200.0],["2022-05-17",59.6767,59.9483,58.87,59.7425,10782300.0],["2022-05-18",60.0883,60.2364,56.6311,57.553,13801800.0],["2022-05-19",55.8245,58.7466,55.5611,57.2155,10460700.0],["2022-05-20",58.0387,59.4874,56.0796,57.553,12971600.0],["2022-05-23",58.3185,58.903,57.4872,58.4914,9610300.0],["2022-05-24",57.8905,58.7054,56.8369,57.9399,7960600.0],["2022-05-25",57.8,59.4215,57.6189,59.2158,8740500.0],["2022-05-26",59.6767,62.0967,59.5203,60.755,12960200.0],["2022-05-27",60.5739,62.4177,60.1788,62.393,9335500.0],["2022-05-31",64.599,65.1834,61.2983,61.6522,22040700.0],["2022-06-01",62.854,63.8746,61.751,62.9527,9911800.0],["2022-06-02",62.072,63.5454,61.6028,62.8128,7514300.0],["2022-06-03",62.9692,63.6689,62.6235,63.3972,7106800.0],["2022-06-06",64.1216,64.3438,62.607,63.4219,7709800.0],["2022-06-07",63.1667,64.3767,62.7716,64.2368,10469500.0],["2022-06-08",64.6978,64.7801,63.4795,64.1463,9974100.0],["2022-06-09",64.2451,65.3563,63.6112,64.0804,13712200.0],["2022-06-10",63.4194,63.7876,60.6496,61.9717,14759700.0],["2022-06-13",58.8004,59.8129,56.2398,57.9385,15218700.0],["2022-06-14",59.838,60.6162,57.8464,59.0681,11041500.0],["2022-06-15",59.0681,59.5869,56.5076,57.2858,11457200.0],["2022-06-16",55.3696,55.9971,52.3823,52.9429,17448400.0],["2022-06-17",52.4576,52.7002,47.3198,48.5498,32304400.0],["2022-06-21",49.9138,51.2192,49.487,50.6752,14929500.0],["2022-06-22",47.1273,48.9766,46.575,48.1565,13909100.0],["2022-06-23",48.7507,48.8929,44.7509,45.8052,18060800.0],["2022-06-24",46.7842,47.2863,44.7592,44.9935,34714100.0],["2022-06-27",45.5625,48.9096,45.5625,48.3574,17746100.0],["2022-06-28",49.5205,50.6167,48.5749,49.7548,18542000.0],["2022-06-29",50.6167,51.0351,46.5416,46.7089,12722000.0],["2022-06-30",45.7717,47.462,45.2195,46.1148,11855000.0],["2022-07-01",46.3826,46.8512,44.6504,46.1148,9604300.0],["2022-07-05",44.7007,44.9433,42.2489,43.4204,14834300.0],["2022-07-06",42.7844,44.048,40.8849,42.6757,16175300.0],["2022-07-07",44.1819,45.3952,43.822,44.9099,12692900.0],["2022-07-08",45.5876,45.9809,44.1986,45.5876,10976700.0],["2022-07-11",45.3701,46.0395,43.73,44.617,8938200.0],["2022-07-12",42.8514,44.0145,42.3911,43.4539,9733000.0],["2022-07-13",42.9267,45.3031,42.8848,44.0061,8522700.0],["2022-07-14",42.3409,43.0773,41.4289,43.0271,10458500.0],["2022-07-15",44.1819,44.3157,42.9853,44.1065,8048500.0],["2022-07-18",45.3952,46.6001,45.1023,45.7048,11090500.0],["2022-07-19",45.4035,48.031,45.2613,47.872,10525600.0],["2022-07-20",47.1189,48.4662,46.4746,48.2653,8032000.0],["2022-07-21",46.6922,47.0771,45.345,47.0269,8150400.0],["2022-07-22",47.1775,47.9306,45.9475,46.1818,6315800.0],["2022-07-25",46.8763,48.5833,46.2487,48.508,8473200.0],["2022-07-26",49.3699,49.5289,46.6587,47.4955,9777700.0],["2022-07-27",48.031,50.1648,47.6963,49.8552,9145900.0],["2022-07-28",50.4409,51.1271,49.3866,50.5163,7631300.0],["2022-07-29",51.6208,52.8258,51.1104,52.5915,11209400.0],["2022-08-01",51.6961,52.5664,50.3322,51.5204,16319200.0],["2022-08-02",51.3112,52.0476,49.3029,50.7338,15073700.0],["2022-08-03",51.0769,51.1773,47.4035,47.4453,19943200.0],["2022-08-04",47.2779,47.3616,45.4705,45.596,15371400.0],["2022-08-05",44.7676,47.7884,44.458,47.4035,11507500.0],["2022-08-08",47.3114,48.4494,47.0604,48.1314,8478100.0],["2022-08-09",49.2025,50.6585,48.9013,49.4033,10416800.0],["2022-08-10",49.7883,50.6501,48.4745,50.2485,8669200.0],["2022-08-11",51.7129,54.2901,51.6794,53.9387,14134900.0],["2022-08-12",53.6542,55.06,53.286,54.8508,8712000.0],["2022-08-15",52.7086,53.8885,51.3781,53.1939,11134200.0],["2022-08-16",53.947,54.7755,52.3153,53.2023,9355800.0],["2022-08-17",53.3111,54.583,52.8509,53.6709,8144500.0],["2022-08-18",54.424,56.8841,54.3905,56.8339,12516300.0],["2022-08-19",56.7168,58.4907,56.3653,57.3276,13972800.0],["2022-08-22",56.3821,57.4783,54.8173,57.2523,12662200.0],["2022-08-23",58.5744,60.6329,58.4656,59.3108,15997300.0],["2022-08-24",59.7627,60.8839,59.3694,60.6245,12851700.0],["2022-08-25",61.5115,61.7876,60.4906,61.6872,11149700.0],["2022-08-26",61.9215,62.6495,60.7333,60.8923,10589300.0],["2022-08-29",60.5911,62.9842,60.2814,62.0387,11902000.0],["2022-08-30",60.7249,60.9341,58.792,59.4781,11606400.0],["2022-08-31",58.0222,60.6496,57.3444,59.0932,11430500.0],["2022-09-01",57.336,57.6791,55.6624,57.0348,13493900.0],["2022-09-02",59.0932,59.612,57.9552,58.8589,10100000.0],["2022-09-06",59.5953,59.8965,57.6874,58.1895,12545000.0],["2022-09-07",56.4072,57.8799,55.3863,57.2021,10785200.0],["2022-09-08",57.6372,58.2648,56.8758,57.6623,11289100.0],["2022-09-09",58.6639,59.0234,57.825,58.6468,9021200.0],["2022-09-12",59.6312,61.2662,59.2802,60.9409,11044600.0],["2022-09-13",60.2647,61.155,58.6981,59.1262,11480400.0],["2022-09-14",60.2732,62.7386,60.2133,61.7799,12215600.0],["2022-09-15",60.0849,60.7098,59.2802,59.4771,11230300.0],["2022-09-16",58.8522,59.0406,56.0016,57.2001,30970300.0],["2022-09-19",55.06,57.1573,54.9744,56.4125,10530200.0],["2022-09-20",55.9417,56.1643,54.6491,55.7448,7976800.0],["2022-09-21",57.2258,57.3028,55.1627,55.197,9389300.0],["2022-09-22",56.3783,56.5837,53.9728,54.0328,8909800.0],["2022-09-23",51.5674,51.5759,48.6226,49.3845,17563200.0],["2022-09-26",49.0935,49.7868,47.2187,47.2359,13363800.0],["2022-09-27",48.2545,48.9907,47.3643,48.0833,10695500.0],["2022-09-28",48.5798,51.5246,48.1775,51.4047,11734500.0],["2022-09-29",50.6343,52.6032,49.8382,52.1923,12286900.0],["2022-09-30",52.1837,52.7744,50.8569,51.4732,9686600.0],["2022-10-03",54.1868,56.404,53.8616,55.9246,13020200.0],["2022-10-04",57.4141,59.1433,57.0289,59.1262,14620700.0],["2022-10-05",59.0662,61.2149,58.1332,60.6756,15689500.0],["2022-10-06",60.0335,62.1223,60.0164,61.8398,11199500.0],["2022-10-07",62.0623,63.2351,60.9324,61.6686,12020900.0],["2022-10-10",61.5402,62.8841,59.8452,60.2219,9829700.0],["2022-10-11",58.7837,60.4273,58.116,58.6981,11718900.0],["2022-10-12",58.253,60.0335,57.474,59.4086,7419800.0],["2022-10-13",58.2787,62.5503,58.2273,61.8483,10697100.0],["2022-10-14",60.9581,62.2507,58.176,58.2273,9071800.0],["2022-10-17",59.4172,60.1705,58.7409,59.7511,7969400.0],["2022-10-18",60.5643,60.9324,58.5697,59.7254,7943300.0],["2022-10-19",60.0164,61.9939,59.6569,61.583,8977700.0],["2022-10-20",62.4304,62.79,60.9324,61.3604,7704000.0],["2022-10-21",62.0452,63.6717,61.5744,63.5946,11214800.0],["2022-10-24",63.8172,64.9472,63.3036,64.4079,8530900.0],["2022-10-25",64.0655,64.8701,63.3207,64.639,6541000.0],["2022-10-26",64.9472,66.839,64.9472,65.846,7803200.0],["2022-10-27",67.1986,67.4725,65.3495,65.5378,7410900.0],["2022-10-28",66.411,66.7876,63.2265,65.067,7861200.0],["2022-10-31",64.2367,67.0017,63.997,66.2141,8429600.0],["2022-11-01",67.3612,67.4297,65.7775,66.1713,10730300.0],["2022-11-02",64.5876,64.5962,57.0118,57.7308,36589400.0],["2022-11-03",57.8507,61.0265,56.969,60.5472,18048600.0],["2022-11-04",62.4133,63.569,60.0764,61.1892,14218400.0],["2022-11-07",61.4118,62.3962,60.3246,61.6686,9347000.0],["2022-11-08",61.797,62.0538,60.2561,61.6258,8450300.0],["2022-11-09",60.3332,60.5557,57.1145,57.1487,9463400.0],["2022-11-10",58.681,59.6826,57.2172,59.0491,8089800.0],["2022-11-11",60.3075,62.4818,60.1534,61.4631,9500400.0],["2022-11-14",61.0779,62.4304,60.8896,61.2063,6600600.0],["2022-11-15",61.8483,63.3293,61.1378,63.0211,8500600.0],["2022-11-16",61.797,62.5246,60.7184,61.0693,8881400.0],["2022-11-17",59.9223,60.7954,58.6896,60.7697,8337800.0],["2022-11-18",59.0834,59.7853,57.8678,59.597,10216600.0],["2022-11-21",57.8678,58.253,55.6592,57.5168,15267300.0],["2022-11-22",58.3215,60.2904,57.8507,58.6981,14037100.0],["2022-11-23",57.7822,58.4927,57.1059,58.039,9888800.0],["2022-11-25",58.5954,59.1518,58.176,58.5098,3520500.0],["2022-11-28",56.5324,58.0818,55.7962,56.9518,9713600.0],["2022-11-29",57.9534,58.3472,56.9518,57.7822,10032100.0],["2022-11-30",58.8094,58.9635,57.2771,58.6553,13844800.0],["2022-12-01",59.5371,60.0336,58.33,58.4499,7640300.0],["2022-12-02",58.2102,59.4771,58.2102,58.604,8250500.0],["2022-12-05",59.7082,60.2818,56.3697,56.9689,11218100.0],["2022-12-06",56.4981,57.5767,54.4779,54.8974,10278500.0],["2022-12-07",55.274,56.0359,54.2725,55.0001,10523200.0],["2022-12-08",56.4125,56.8234,53.9728,54.3581,13385400.0],["2022-12-09",54.1831,54.5592,52.0753,52.1452,13152800.0],["2022-12-12",52.4689,53.7808,52.1015,53.4222,10636000.0],["2022-12-13",54.7866,55.1802,53.3522,54.2094,10915100.0],["2022-12-14",54.7779,55.1802,53.2036,54.1569,9062700.0],["2022-12-15",53.4659,54.0257,52.705,53.8595,7976400.0],["2022-12-16",52.4776,53.1423,51.6555,52.5476,14377200.0],["2022-12-19",52.8712,53.2823,51.3581,51.8304,7011700.0],["2022-12-20",51.5592,52.3901,51.2181,51.9178,7606400.0],["2022-12-21",53.2473,54.1394,52.67,54.017,7992800.0],["2022-12-22",53.842,54.017,51.2444,52.5738,8067900.0],["2022-12-23",53.291,54.6817,52.8624,54.6729,6099600.0],["2022-12-27",55.119,55.6525,54.7779,55.3114,6771900.0],["2022-12-28",54.9703,54.9878,53.0374,53.256,6524400.0],["2022-12-29",52.7837,53.8158,52.6001,53.3872,6355900.0],["2022-12-30",53.3085,53.8508,52.9324,53.7983,6690900.0],["2023-01-03",53.1161,53.5796,50.0461,50.8333,10613200.0],["2023-01-04",49.7488,51.8304,49.3377,51.5155,9690900.0],["2023-01-05",51.4805,52.9149,51.2269,52.6263,8812100.0],["2023-01-06",53.5009,54.4543,53.1773,53.5534,7332500.0],["2023-01-09",54.8303,55.53,54.1744,54.4018,7567900.0],["2023-01-10",54.9266,55.2414,53.7633,55.2152,5909300.0],["2023-01-11",55.9236,56.0723,54.4543,54.9703,7557100.0],["2023-01-12",55.4863,56.6583,55.3376,56.0024,7232000.0],["2023-01-13",55.8974,56.1073,54.9965,55.6175,5474100.0],["2023-01-17",55.7749,56.3172,55.2677,55.5301,5383900.0],["2023-01-18",56.0111,57.2093,54.7429,54.7691,8349600.0],["2023-01-19",54.3843,56.151,54.2618,56.0461,7312900.0],["2023-01-20",56.2472,56.807,55.4426,56.6321,7093800.0],["2023-01-23",57.1394,57.9528,56.8857,57.5155,6246100.0],["2023-01-24",57.5067,57.8303,55.8099,55.9499,7043500.0],["2023-01-25",55.4513,56.1336,54.5855,56.1248,5834700.0],["2023-01-26",56.9644,57.4892,55.705,57.4805,6346700.0],["2023-01-27",57.4805,58.565,57.0694,57.0869,7210200.0],["2023-01-30",56.5009,56.7983,54.4805,54.5242,8003900.0],["2023-01-31",54.5767,55.7487,54.1919,55.3114,7472300.0],["2023-02-01",54.7167,54.9266,53.1248,54.1306,9653400.0],["2023-02-02",54.2793,54.2793,52.4776,53.3085,8770300.0],["2023-02-03",53.3522,54.6992,53.1511,53.221,6564100.0],["2023-02-06",53.0111,53.6321,51.8741,52.6001,7394900.0],["2023-02-07",53.1073,54.5155,52.3552,54.4105,8170800.0],["2023-02-08",54.4893,54.9266,53.2648,53.6409,7848700.0],["2023-02-09",53.5884,53.7983,52.6175,52.74,5685300.0],["2023-02-10",53.6758,55.705,53.5447,55.5738,8727500.0],["2023-02-13",55.0665,56.0723,54.5767,55.5913,7606800.0],["2023-02-14",55.0315,56.326,54.6992,55.9236,8775600.0],["2023-02-15",51.4718,51.7517,48.4543,50.0549,52418700.0],["2023-02-16",49.8625,50.2211,48.6992,48.7342,17678700.0],["2023-02-17",47.9295,47.9295,45.8742,46.6438,25514600.0],["2023-02-21",46.95,47.3086,46.5214,46.9937,11378800.0],["2023-02-22",46.9762,47.536,45.9704,46.8712,13144400.0],["2023-02-23",47.5797,48.3406,47.0549,48.1045,11919400.0],["2023-02-24",47.5972,48.2707,47.1424,48.1045,10030100.0],["2023-02-27",48.2094,48.3406,47.4572,47.6847,9624200.0],["2023-02-28",48.0782,48.2182,47.1249,47.1599,10887300.0],["2023-03-01",47.0724,48.1482,46.845,47.8771,9308100.0],["2023-03-02",47.4485,48.9791,47.4048,48.7167,8660000.0],["2023-03-03",48.0258,49.9674,47.9121,49.5651,10997800.0],["2023-03-06",49.119,49.6788,48.8654,49.4077,8926300.0],["2023-03-07",49.0753,49.2765,47.8946,48.1307,9492500.0],["2023-03-08",47.8333,48.6118,47.2386,47.6672,8379100.0],["2023-03-09",47.947,48.4281,46.224,46.3377,9275200.0],["2023-03-10",46.224,46.9412,44.9033,45.2707,12351100.0],["2023-03-13",43.7313,44.6672,42.8742,43.7138,15449700.0],["2023-03-14",43.6426,45.2722,43.0193,43.8296,12442500.0],["2023-03-15",41.9329,42.0932,39.5108,40.1786,23274200.0],["2023-03-16",39.5464,41.2739,39.208,41.2027,14250200.0],["2023-03-17",41.2383,41.363,40.1074,41.0958,28300500.0],["2023-03-20",40.9622,42.1377,40.9444,41.8527,8906600.0],["2023-03-21",42.7788,44.0879,42.6364,43.6871,11184700.0],["2023-03-22",43.8029,44.1146,42.4672,42.5295,8633200.0],["2023-03-23",42.859,43.2864,41.1671,41.6034,8905800.0],["2023-03-24",40.4725,41.8438,40.4636,41.4698,8727600.0],["2023-03-27",42.2089,43.1083,41.4787,42.8145,7759600.0],["2023-03-28",42.4939,43.8296,42.4583,43.2508,7671100.0],["2023-03-29",44.0522,44.4529,43.8563,44.3372,8150400.0],["2023-03-30",45.014,45.1119,44.1947,44.3906,6603000.0],["2023-03-31",44.818,45.2811,44.631,45.0674,7652500.0],["2023-04-03",47.5607,48.6738,47.1066,47.4717,18907000.0],["2023-04-04",47.4628,47.6587,45.8599,46.9641,10252700.0],["2023-04-05",47.0175,47.721,46.3942,47.6676,8297200.0],["2023-04-06",47.4005,47.6676,46.9463,47.1155,6239500.0],["2023-04-10",47.2847,48.5581,47.2847,47.5429,6996900.0],["2023-04-11",47.8724,48.8074,47.6231,48.3533,6427300.0],["2023-04-12",48.5581,49.1992,48.3176,48.567,7277200.0],["2023-04-13",48.4423,49.4129,48.4334,49.1725,6567500.0],["2023-04-14",49.2081,49.9205,49.0657,49.5999,5969300.0],["2023-04-17",49.502,50.0363,49.0479,49.2438,6132100.0],["2023-04-18",48.8876,49.3862,48.5225,49.1725,5329700.0],["2023-04-19",48.2464,48.941,48.0416,48.843,5112300.0],["2023-04-20",47.8991,48.2197,47.6142,48.1039,6705700.0],["2023-04-21",48.2375,48.2375,47.4094,47.7566,5510400.0],["2023-04-24",47.6676,48.8341,47.5429,48.5047,5473400.0],["2023-04-25",47.7299,47.8724,46.884,47.3826,6242700.0],["2023-04-26",46.9463,47.4895,45.8955,46.4833,6955900.0],["2023-04-27",46.7593,46.9107,45.7709,46.5278,6360400.0],["2023-04-28",46.412,48.1128,46.2517,47.5785,7666400.0],["2023-05-01",46.9196,47.8546,46.7771,47.4094,5921700.0],["2023-05-02",46.4298,46.6524,44.4886,45.1564,9588100.0],["2023-05-03",44.0789,44.6578,43.5179,43.6426,9470800.0],["2023-05-04",43.7495,44.3016,42.7877,42.9569,7220100.0],["2023-05-05",44.4351,45.29,44.257,44.8448,8325300.0],["2023-05-08",46.0914,46.3319,45.3701,45.4147,8842500.0],["2023-05-09",44.729,45.6284,43.4556,43.7851,13774400.0],["2023-05-10",43.7851,43.8207,42.0308,42.8412,12036100.0],["2023-05-11",42.1466,42.6096,41.7548,42.0843,7922500.0],["2023-05-12",42.4226,42.5562,41.7103,42.3158,5950700.0],["2023-05-15",42.6809,42.9124,42.2356,42.485,7187000.0],["2023-05-16",42.1733,42.4404,41.0068,41.078,8030900.0],["2023-05-17",41.4876,42.9926,41.363,42.485,7930900.0],["2023-05-18",42.1822,43.0727,41.9062,42.9926,6115900.0],["2023-05-19",43.6604,44.1591,43.4734,43.8118,8291100.0],["2023-05-22",43.8029,44.5064,43.5536,43.9187,5510700.0],["2023-05-23",44.3016,44.6756,43.6871,43.7317,7381000.0],["2023-05-24",43.8741,44.5687,43.3488,44.2303,6903000.0],["2023-05-25",43.3488,43.5625,42.4494,42.6275,11289800.0],["2023-05-26",43.1439,43.1796,42.3692,42.8056,6377100.0],["2023-05-30",42.1288,42.485,41.2472,41.8171,11242800.0],["2023-05-31",41.2383,41.6657,40.8643,41.0513,11537800.0],["2023-06-01",41.2383,42.5028,40.9444,41.6568,7568000.0],["2023-06-02",42.6364,43.6515,42.298,43.2152,8829400.0],["2023-06-05",44.168,44.168,42.9569,43.0727,7367600.0],["2023-06-06",42.298,43.6693,42.2178,43.5892,5952500.0],["2023-06-07",43.892,44.9783,43.7139,44.5687,7190000.0],["2023-06-08",44.3995,44.9605,43.5981,44.542,7162900.0],["2023-06-09",44.4619,44.9516,44.0968,44.4084,6105400.0],["2023-06-12",43.7139,44.5598,43.5447,43.9899,8611900.0],["2023-06-13",45.201,45.7798,44.8091,44.8715,13214200.0],["2023-06-14",45.2419,45.7749,43.9229,44.221,10790700.0],["2023-06-15",44.3746,45.4135,44.3294,44.8082,8670000.0],["2023-06-16",45.1244,45.3683,44.7902,44.9889,16259000.0],["2023-06-20",44.474,44.6456,42.8117,43.6067,10540800.0],["2023-06-21",43.5435,44.5643,43.4803,44.212,6950800.0],["2023-06-22",43.4893,43.5435,42.893,43.0828,7243500.0],["2023-06-23",42.4594,42.8208,42.3691,42.5949,13663600.0],["2023-06-26",42.7214,43.5345,42.6491,43.1279,6833700.0],["2023-06-27",43.0647,43.3538,42.7395,42.7485,7871700.0],["2023-06-28",42.9473,43.2725,42.36,43.0828,8819700.0],["2023-06-29",43.3086,43.7513,43.1279,43.7242,6745800.0],["2023-06-30",44.3565,44.3565,43.6519,43.67,8876800.0],["2023-07-03",43.679,44.3475,43.6158,44.1126,4385700.0],["2023-07-05",44.5192,44.6276,43.5887,43.8145,7528100.0],["2023-07-06",43.3628,43.7874,42.1884,42.9563,9501500.0],["2023-07-07",42.6311,44.6095,42.5498,44.1307,9701800.0],["2023-07-10",43.8687,44.6637,43.7242,44.4378,5793500.0],["2023-07-11",44.9437,45.8833,44.745,45.6755,8664900.0],["2023-07-12",46.2537,46.5879,45.8652,46.1543,7640900.0],["2023-07-13",46.1182,46.8047,45.7116,46.1724,7168500.0],["2023-07-14",45.7929,45.7929,44.0223,44.1759,9704500.0],["2023-07-17",43.9952,44.3565,43.679,44.1939,6486700.0],["2023-07-18",44.2662,46.0188,44.203,45.6303,9089500.0],["2023-07-19",45.5942,46.2085,45.4948,45.7297,8251200.0],["2023-07-20",46.2356,46.7867,45.9917,46.4343,8133600.0],["2023-07-21",46.6512,47.401,46.3169,47.2113,9921900.0],["2023-07-24",47.4281,48.4037,47.3197,47.9611,9024000.0],["2023-07-25",47.8798,48.6025,47.7533,48.2411,5547000.0],["2023-07-26",47.7081,48.3134,47.6268,48.0153,5078800.0],["2023-07-27",48.4218,48.467,46.9854,47.1751,7478600.0],["2023-07-28",47.4732,47.8978,47.0486,47.8798,5559400.0],["2023-07-31",48.3315,48.9819,48.2682,48.7832,6926000.0],["2023-08-01",48.476,48.729,47.934,48.4941,7363700.0],["2023-08-02",46.9944,46.9944,44.6185,44.9347,21330900.0],["2023-08-03",45.2148,46.7505,45.0702,45.9194,12952100.0],["2023-08-04",46.1904,46.9583,45.7929,45.8923,11888800.0],["2023-08-07",45.8923,46.3892,45.6213,45.9013,6614000.0],["2023-08-08",44.8715,45.8833,44.1307,45.8652,6899400.0],["2023-08-09",46.4253,46.9673,45.9194,46.2446,7379700.0],["2023-08-10",46.3621,46.7415,45.3864,45.8562,6296900.0],["2023-08-11",45.6032,46.2356,45.3593,45.54,9473100.0],["2023-08-14",45.3141,45.4406,44.8173,45.4316,6192200.0],["2023-08-15",45.1064,45.1696,44.221,44.4378,7083500.0],["2023-08-16",44.4469,44.6998,43.8145,43.8326,6439900.0],["2023-08-17",44.4921,45.007,44.221,44.3204,5943000.0],["2023-08-18",43.8145,45.1877,43.7693,45.1606,6305600.0],["2023-08-21",45.7026,45.9646,44.8173,45.3232,6526700.0],["2023-08-22",45.4587,45.6755,44.9166,44.9347,4686500.0],["2023-08-23",44.4017,44.6185,43.8055,44.5734,5748500.0],["2023-08-24",44.2301,44.6456,43.9591,44.1217,5261800.0],["2023-08-25",44.6456,45.9194,44.3927,45.5581,10108500.0],["2023-08-28",45.82,46.5879,45.5038,45.6845,4757700.0],["2023-08-29",45.7929,46.082,45.3141,45.8291,4677800.0],["2023-08-30",46.073,46.2085,45.7207,45.7658,4350300.0],["2023-08-31",46.082,46.335,45.6303,46.1543,6783900.0],["2023-09-01",46.9041,48.1869,46.7596,47.8075,9339800.0],["2023-09-05",48.2411,49.2078,48.0514,48.3315,8350700.0],["2023-09-06",48.2502,48.9096,48.0153,48.3224,5102700.0],["2023-09-07",48.1508,48.5754,47.3016,47.4281,7234400.0],["2023-09-08",47.7262,48.1779,47.4913,47.5726,5123400.0],["2023-09-11",48.0243,48.0243,45.4948,45.8742,12427600.0],["2023-09-12",46.3892,46.9854,46.2537,46.4253,8137200.0],["2023-09-13",46.615,46.6241,45.4858,45.7568,7766900.0],["2023-09-14",46.4866,46.8515,45.8571,46.4592,9639000.0],["2023-09-15",46.067,46.0852,45.1274,45.3189,26185000.0],["2023-09-18",45.6108,45.775,44.7716,45.1547,9265500.0],["2023-09-19",45.7021,45.8389,44.58,44.6895,9549400.0],["2023-09-20",44.3429,44.7534,43.6587,43.6769,10362300.0],["2023-09-21",43.5584,43.7226,42.0623,42.336,13741800.0],["2023-09-22",42.71,42.8924,42.19,42.5002,8357000.0],["2023-09-25",42.4819,43.4489,42.4181,43.3394,10594900.0],["2023-09-26",42.7465,43.3942,42.7009,42.8286,8722300.0],["2023-09-27",43.5857,44.8902,43.4671,44.5527,12027900.0],["2023-09-28",44.4706,44.8172,44.0692,44.5253,6520600.0],["2023-09-29",44.6986,44.7351,43.4215,43.5127,8856800.0],["2023-10-02",43.6222,43.6222,41.369,41.6427,10400300.0],["2023-10-03",41.5241,41.7704,41.1319,41.7339,8624300.0],["2023-10-04",40.995,41.0863,39.0611,39.5446,14901400.0],["2023-10-05",39.2253,39.6358,38.979,39.0885,10595100.0],["2023-10-06",39.2253,40.3382,38.8513,39.8639,11578500.0],["2023-10-09",41.1775,42.3269,40.9312,42.0532,10939200.0],["2023-10-10",42.0532,42.336,41.7339,42.0258,7999900.0],["2023-10-11",41.8434,42.6918,41.5789,42.6461,8053300.0],["2023-10-12",43.1022,43.2208,42.1992,42.5914,8040700.0],["2023-10-13",43.4671,44.352,43.23,44.1422,10185400.0],["2023-10-16",44.4523,45.173,44.0874,45.0635,9632900.0],["2023-10-17",44.7625,45.5561,44.6804,45.547,9484500.0],["2023-10-18",45.8572,46.3771,45.4923,45.6838,10883400.0],["2023-10-19",44.8993,45.4466,44.1695,44.9267,12615900.0],["2023-10-20",44.7534,45.0179,43.8411,44.0783,7909800.0],["2023-10-23",43.4854,43.7773,42.8286,43.5219,8084400.0],["2023-10-24",43.6496,43.8047,43.1114,43.3029,5672600.0],["2023-10-25",43.0931,43.7043,42.8103,43.6496,6337400.0],["2023-10-26",42.9198,43.3942,42.5732,43.0293,5500600.0],["2023-10-27",43.0384,43.1296,41.9164,42.6644,8089500.0],["2023-10-30",42.5914,43.0566,41.6609,42.1171,6815200.0],["2023-10-31",42.035,42.5093,41.6427,42.4819,5896200.0],["2023-11-01",42.8742,42.8742,42.0714,42.1535,7565000.0],["2023-11-02",42.263,43.157,41.816,43.1205,6014900.0],["2023-11-03",43.2573,43.7226,43.0658,43.1843,7016500.0],["2023-11-06",43.531,43.5584,42.263,42.6188,7874000.0],["2023-11-07",41.8616,42.0441,41.068,41.3143,11263500.0],["2023-11-08",40.7761,41.141,39.8639,40.3017,14232200.0],["2023-11-09",40.6575,41.1684,40.247,40.2653,9925700.0],["2023-11-10",40.7031,41.9255,40.621,41.6153,11178100.0],["2023-11-13",41.7887,41.9893,41.3599,41.4329,8175900.0],["2023-11-14",41.7613,42.1444,41.4603,41.7248,6847000.0],["2023-11-15",41.661,42.336,41.4694,41.5241,7318600.0],["2023-11-16",40.7487,40.9403,39.6449,40.4021,12410900.0],["2023-11-17",40.8673,41.7248,40.5389,41.3782,9335200.0],["2023-11-20",41.8069,42.1444,41.5332,41.6427,7587800.0],["2023-11-21",41.3143,41.5697,41.0133,41.2778,5040000.0],["2023-11-22",40.1832,41.2596,39.8548,41.1957,6973800.0],["2023-11-24",41.1045,41.6153,40.9585,41.369,4050600.0],["2023-11-27",41.0315,41.0771,40.4568,40.9859,8319900.0],["2023-11-28",41.1592,41.4329,40.7943,40.8856,5942200.0],["2023-11-29",41.0954,41.2413,40.7214,40.9403,6470300.0],["2023-11-30",41.5059,41.9529,40.621,41.0224,12904400.0],["2023-12-01",40.9403,41.8343,40.7214,41.2048,6386200.0],["2023-12-04",40.7122,41.3325,40.5663,40.7578,6670300.0],["2023-12-05",40.7578,40.9129,39.8821,39.9369,8282100.0],["2023-12-06",39.7088,40.2926,39.2801,39.4534,10636500.0],["2023-12-07",39.727,39.9551,39.353,39.6449,10954900.0],["2023-12-08",39.9825,40.3747,39.8365,40.2196,7454700.0],["2023-12-11",40.3656,40.694,40.1923,40.5116,8093600.0],["2023-12-12",40.0463,40.0463,39.2618,39.5355,11439000.0],["2023-12-13",39.5264,40.3656,39.1797,40.3382,13256400.0],["2023-12-14",41.0809,42.2321,40.9974,41.7679,13683600.0],["2023-12-15",41.3223,41.6937,40.9788,41.6565,24624200.0],["2023-12-18",42.3064,42.8542,41.9722,42.0,12127200.0],["2023-12-19",42.0929,42.4549,41.7958,42.4085,9074600.0],["2023-12-20",42.5664,42.9191,41.9351,42.0,8494500.0],["2023-12-21",42.1393,42.5756,41.9258,42.5663,8104100.0],["2023-12-22",42.8913,43.1234,42.4457,42.5292,6324000.0],["2023-12-26",42.947,43.5783,42.882,43.3183,8224800.0],["2023-12-27",43.2162,43.4205,42.9284,43.077,7982600.0],["2023-12-28",42.8077,43.0305,42.4735,42.4828,7843000.0],["2023-12-29",42.5942,42.687,41.8144,42.0557,9450400.0],["2024-01-02",42.3528,43.1605,42.2878,42.5571,7489500.0],["2024-01-03",42.4178,43.4854,42.26,43.4576,7374600.0],["2024-01-04",43.6711,43.9589,42.2971,42.3621,8311400.0],["2024-01-05",42.687,42.7799,42.26,42.6499,7073500.0],["2024-01-08",41.9165,42.2693,41.1552,42.2693,8222300.0],["2024-01-09",42.325,42.3807,41.3595,41.5637,7532800.0],["2024-01-10",41.5637,41.6101,40.7003,40.7931,10531300.0],["2024-01-11",40.9231,41.0809,40.3197,40.4682,10739000.0],["2024-01-12",41.2573,41.3409,39.6141,39.7069,12749700.0],["2024-01-16",39.4841,39.6884,38.5465,38.695,13084600.0],["2024-01-17",38.3329,38.5186,37.8873,38.1472,11802700.0],["2024-01-18",38.0451,38.2587,37.6088,38.138,10038500.0],["2024-01-19",38.1101,38.1658,37.7109,38.0358,9173500.0],["2024-01-22",37.878,38.6393,37.6552,38.2308,9522600.0],["2024-01-23",38.2679,38.8435,38.1194,38.3422,5843100.0],["2024-01-24",38.7136,38.8807,38.3144,38.6393,8160700.0],["2024-01-25",38.8064,39.4563,38.5,39.447,8101500.0],["2024-01-26",39.3542,39.7069,39.1035,39.5677,5768600.0],["2024-01-29",39.5305,39.7441,39.0199,39.7069,5362500.0],["2024-01-30",39.4284,40.2547,39.3727,40.2175,6014800.0],["2024-01-31",40.0876,40.1247,39.0014,39.0107,6996900.0],["2024-02-01",39.2613,39.5677,38.5093,38.8064,7886700.0],["2024-02-02",38.7414,38.825,38.2587,38.3422,6951300.0],["2024-02-05",38.1287,38.1937,37.5717,37.7759,7451100.0],["2024-02-06",37.9987,38.5279,37.8223,38.138,6864000.0],["2024-02-07",38.2215,38.5,37.7759,38.3515,6761800.0],["2024-02-08",38.3701,39.447,38.3515,39.3727,11090600.0],["2024-02-09",39.3541,39.5305,38.3886,38.6114,7462200.0],["2024-02-12",38.7971,39.5398,38.7693,39.2149,7972800.0],["2024-02-13",39.0664,39.2427,38.4443,38.8992,6512500.0],["2024-02-14",39.0385,39.4563,38.6671,38.8435,6715300.0],["2024-02-15",38.8621,40.2175,38.8621,40.0969,8847500.0],["2024-02-16",40.0969,40.5982,39.8833,40.3475,6176300.0],["2024-02-20",40.2732,40.691,40.0411,40.3011,6377800.0],["2024-02-21",40.5889,41.4337,40.5239,40.951,7520000.0],["2024-02-22",40.561,41.0995,40.2175,40.821,10886600.0],["2024-02-23",40.3939,40.9603,40.0412,40.7374,7029700.0],["2024-02-26",40.5982,41.1738,40.3661,40.691,8164000.0],["2024-02-27",40.9695,41.4337,40.8024,41.1459,7475100.0],["2024-02-28",40.9417,41.703,40.5982,40.8767,11356000.0],["2024-02-29",41.0252,41.2573,40.7003,40.9045,7975100.0],["2024-03-01",41.2666,41.5823,40.9231,41.2109,12033200.0],["2024-03-04",41.3409,41.5173,41.0717,41.1923,7332700.0],["2024-03-05",41.4059,42.1579,41.1552,41.8515,9578300.0],["2024-03-06",42.3064,42.3528,41.6844,42.195,8359200.0],["2024-03-07",42.195,42.9656,42.1579,42.6035,7767900.0],["2024-03-08",42.7428,43.0491,42.5199,42.8542,6790800.0],["2024-03-11",42.8263,43.4019,42.4364,43.3276,7571700.0],["2024-03-12",43.3555,43.6247,43.1698,43.2441,6939400.0],["2024-03-13",43.6526,44.3767,43.6526,44.0146,8846300.0],["2024-03-14",44.3332,44.858,44.2676,44.8486,9075200.0],["2024-03-15",44.5207,45.2516,44.4832,44.6237,16340700.0],["2024-03-18",44.6706,44.9986,44.2864,44.4832,6691000.0],["2024-03-19",44.4644,45.4765,44.3614,45.3828,8230900.0],["2024-03-20",45.0548,45.7763,44.9798,45.5514,6248500.0],["2024-03-21",45.5702,45.5889,45.1672,45.4765,6671500.0],["2024-03-22",45.5327,45.7576,45.2609,45.3265,4640200.0],["2024-03-25",45.617,46.1418,45.5046,45.9637,6091000.0],["2024-03-26",46.0762,46.2261,45.7014,45.7201,5832000.0],["2024-03-27",45.4858,46.3573,45.4296,46.348,5580400.0],["2024-03-28",46.8259,47.1257,46.5916,47.0227,9259400.0],["2024-04-01",47.7161,47.9785,47.1538,47.7442,8016600.0],["2024-04-02",48.0347,48.4002,47.6692,48.3721,7093800.0],["2024-04-03",48.5876,49.5059,48.5876,49.4497,8999300.0],["2024-04-04",49.6184,49.7777,49.0186,49.2342,7702300.0],["2024-04-05",49.4591,50.2087,49.0374,49.9182,7669300.0],["2024-04-08",50.1244,50.4243,49.6277,50.0682,7183100.0],["2024-04-09",50.1994,50.7991,49.8995,50.7335,7885300.0],["2024-04-10",50.6117,51.1177,50.1712,51.0802,7984200.0],["2024-04-11",51.0615,51.4738,49.9182,50.5086,7527400.0],["2024-04-12",51.0427,51.6237,49.9089,50.0588,9808700.0],["2024-04-15",50.2837,50.6398,49.1873,49.3654,7850700.0],["2024-04-16",49.0749,49.3841,48.3065,48.8968,6991400.0],["2024-04-17",48.7656,49.3372,48.2034,48.4189,6183100.0],["2024-04-18",48.6719,48.8687,48.0066,48.194,5168200.0],["2024-04-19",48.2877,49.1405,48.1846,48.5688,5075400.0],["2024-04-22",48.3158,49.2435,47.8941,48.85,6363300.0],["2024-04-23",48.7,49.3935,48.372,49.2623,4173200.0],["2024-04-24",48.9156,49.1123,48.5032,48.8219,6470200.0],["2024-04-25",48.7656,49.3372,48.194,49.2998,6392000.0],["2024-04-26",49.1311,49.5621,48.8312,49.3935,4618400.0],["2024-04-29",49.1967,49.8526,49.1967,49.7402,4809100.0],["2024-04-30",49.431,49.534,47.9223,47.9597,7539300.0],["2024-05-01",47.7536,47.9316,46.6478,47.2288,8501200.0],["2024-05-02",47.9035,48.9624,46.8915,47.1726,13274100.0],["2024-05-03",47.8941,48.0722,47.0039,47.36,8953800.0],["2024-05-06",47.6599,48.2221,47.4725,47.6599,5858800.0],["2024-05-07",47.6974,48.0534,47.6224,47.7723,5103000.0],["2024-05-08",47.2382,47.8567,47.1351,47.3787,5146700.0],["2024-05-09",47.5006,47.9785,47.3975,47.6505,4437900.0],["2024-05-10",47.8473,47.9785,46.8633,46.9664,5061400.0],["2024-05-13",47.0789,47.2663,46.4979,46.7603,6733600.0],["2024-05-14",46.854,46.9758,46.4229,46.6947,4435500.0],["2024-05-15",46.4979,46.6759,45.6264,46.5822,5742200.0],["2024-05-16",46.7884,46.9196,46.1137,46.1418,5312500.0],["2024-05-17",46.3105,46.6572,46.0012,46.4979,4691700.0],["2024-05-20",46.5166,46.9196,46.451,46.8727,4826000.0],["2024-05-21",46.6666,47.0789,46.5354,46.6385,3800400.0],["2024-05-22",46.2074,46.2824,45.4015,45.7295,5115300.0],["2024-05-23",46.0762,46.2355,45.1016,45.1954,4533400.0],["2024-05-24",45.4296,45.617,44.9986,45.1204,4039100.0],["2024-05-28",45.3265,45.8888,45.3078,45.8326,5336400.0],["2024-05-29",45.5983,45.6545,43.6304,44.2208,10321600.0],["2024-05-30",44.2208,44.6893,44.2208,44.5956,6067500.0],["2024-05-31",44.7362,45.9919,44.6518,45.9919,15249200.0],["2024-06-03",45.7201,45.767,43.9772,44.1177,8211700.0],["2024-06-04",43.6211,43.771,43.012,43.7148,7669700.0],["2024-06-05",43.8178,43.9303,43.4149,43.6867,5293700.0],["2024-06-06",43.6117,43.9397,43.4055,43.8178,4095100.0],["2024-06-07",43.5274,44.2021,43.3399,43.846,6467600.0],["2024-06-10",43.9022,44.4738,43.6023,44.1552,6607300.0],["2024-06-11",43.8928,44.352,43.5461,44.3145,4211100.0],["2024-06-12",44.783,44.8393,43.6304,43.9022,5105200.0],["2024-06-13",43.6866,43.7616,42.7964,42.8808,7572700.0],["2024-06-14",43.2018,43.2018,42.4936,43.0224,6809800.0],["2024-06-17",42.9657,43.2585,42.6352,43.2113,5577700.0],["2024-06-18",43.2868,43.8817,43.0507,43.1074,5011700.0],["2024-06-20",43.0979,43.7117,42.8808,43.4285,5368200.0],["2024-06-21",43.6929,43.7118,43.0602,43.2679,12610300.0],["2024-06-24",43.4946,45.3171,43.4473,44.9866,8375900.0],["2024-06-25",44.911,44.9205,44.3916,44.7316,6852700.0],["2024-06-26",44.7222,44.7694,43.7967,44.1178,5120900.0],["2024-06-27",44.505,44.5805,44.1367,44.3916,3620100.0],["2024-06-28",44.8544,44.9677,44.3255,44.7599,7931400.0],["2024-07-01",45.0432,45.3548,44.505,45.0715,4481200.0],["2024-07-02",45.4682,45.7137,44.9016,45.1093,4783000.0],["2024-07-03",45.3076,45.742,45.1565,45.4304,3338400.0],["2024-07-05",45.2982,45.4209,44.2028,44.4105,6394700.0],["2024-07-08",43.995,44.1839,42.9846,43.9289,11872600.0],["2024-07-09",43.5323,44.2972,43.3246,43.4946,6198100.0],["2024-07-10",43.5323,43.589,43.1074,43.3529,5700700.0],["2024-07-11",43.3907,43.9478,42.9563,43.8345,6879200.0],["2024-07-12",44.1839,44.2689,43.6457,43.8912,4954300.0],["2024-07-15",44.335,45.9592,44.08,45.3737,8391700.0],["2024-07-16",45.0338,45.8459,44.826,45.5531,6136800.0],["2024-07-17",45.7326,46.6013,45.7326,45.9403,7723900.0],["2024-07-18",45.6853,46.3464,45.5815,45.7609,4782600.0],["2024-07-19",45.7042,45.7042,44.8827,45.081,4995500.0],["2024-07-22",44.8544,44.8638,43.8723,44.1933,5634900.0],["2024-07-23",43.9478,44.0611,43.2207,43.4001,6678400.0],["2024-07-24",43.7306,44.0328,43.0224,43.0413,5279000.0],["2024-07-25",43.0885,44.0517,42.9563,43.7023,4900400.0],["2024-07-26",43.5701,43.9667,43.2302,43.759,4327200.0],["2024-07-29",43.9101,43.9667,42.6352,43.1452,5309200.0],["2024-07-30",43.0885,43.7306,42.9846,43.5984,5228300.0],["2024-07-31",44.2783,44.6938,44.2028,44.4105,6693300.0],["2024-08-01",44.4955,44.7977,42.0403,42.5503,11131100.0],["2024-08-02",42.1536,42.2292,39.7268,40.4067,12250300.0],["2024-08-05",39.1319,39.8118,38.5936,39.1697,12221600.0],["2024-08-06",39.2263,40.0667,39.028,39.6418,8326700.0],["2024-08-07",41.096,41.9742,40.7372,40.7655,11873900.0],["2024-08-08",41.3321,42.6919,41.1716,42.5975,8819700.0],["2024-08-09",42.503,42.673,41.8326,42.4181,6233400.0],["2024-08-12",42.6069,42.9469,42.4747,42.8052,4920600.0],["2024-08-13",42.267,42.5314,41.8704,42.1536,6873000.0],["2024-08-14",42.3047,42.3425,41.7098,42.012,5709600.0],["2024-08-15",42.2481,43.013,42.2481,42.9091,5403700.0],["2024-08-16",42.4653,42.8902,42.3236,42.5786,4917900.0],["2024-08-19",42.7391,43.0035,42.5408,42.673,5064500.0],["2024-08-20",42.4842,42.4936,41.3604,41.5871,6267700.0],["2024-08-21",42.0309,42.1536,41.181,41.3982,5366600.0],["2024-08-22",41.5021,41.6248,41.1149,41.2377,4173600.0],["2024-08-23",41.5493,42.2764,41.5021,42.2103,4314300.0],["2024-08-26",42.9658,43.4757,42.503,42.6258,5334100.0],["2024-08-27",42.5503,42.7391,42.1064,42.1631,3767300.0],["2024-08-28",41.8231,42.3708,41.7854,42.1064,3651200.0],["2024-08-29",42.4369,42.8147,42.0309,42.4936,4365500.0],["2024-08-30",42.0592,42.3425,41.9081,42.2859,5832500.0],["2024-09-03",41.5115,41.6248,40.4256,40.6239,6389000.0],["2024-09-04",40.7939,41.0488,39.7551,39.8873,6316400.0],["2024-09-05",40.2745,40.3595,39.5946,39.7362,5320900.0],["2024-09-06",39.7551,40.0195,38.7919,39.0375,6226400.0],["2024-09-09",39.1885,39.519,38.9808,39.0941,7694700.0],["2024-09-10",39.0941,39.1224,37.8665,37.9893,7926400.0],["2024-09-11",38.0082,38.0176,36.8467,37.706,10260800.0],["2024-09-12",37.7249,38.197,37.1866,37.7815,8037000.0],["2024-09-13",37.982,38.278,37.581,37.667,8673500.0],["2024-09-16",37.9534,38.364,37.6097,37.8484,7139000.0],["2024-09-17",37.7624,38.7268,37.6288,38.6313,7490700.0],["2024-09-18",38.364,39.2424,38.2494,38.5454,5996600.0],["2024-09-19",39.271,39.5575,38.9368,39.1183,6471500.0],["2024-09-20",38.9464,39.0419,38.3831,38.9464,12847500.0],["2024-09-23",38.9464,39.6148,38.6981,39.2615,7209800.0],["2024-09-24",39.9585,39.9871,39.0705,39.1564,6905000.0],["2024-09-25",38.8891,39.0419,37.9725,38.0011,8386600.0],["2024-09-26",37.4283,37.6192,36.0629,36.1584,16997600.0],["2024-09-27",36.5594,37.2946,36.483,37.1991,8631700.0],["2024-09-30",37.1514,37.7242,36.9222,37.3519,10931400.0],["2024-10-01",37.0081,38.3353,36.9031,37.9629,12618700.0],["2024-10-02",38.6695,38.8891,38.0966,38.6695,8133200.0],["2024-10-03",38.6886,40.0158,38.574,39.9012,11722800.0],["2024-10-04",40.4836,40.6173,39.968,40.5027,10288300.0],["2024-10-07",40.5027,41.0851,40.3977,40.6841,8362700.0],["2024-10-08",39.9489,40.0635,39.1755,39.7962,7402600.0],["2024-10-09",39.4142,40.2258,39.2615,40.0635,6264600.0],["2024-10-10",40.2449,41.047,40.0253,40.9228,7454900.0],["2024-10-11",40.7223,41.3429,40.6268,41.0183,5979100.0],["2024-10-14",40.6459,40.9801,40.4836,40.9324,5866100.0],["2024-10-15",39.5575,39.9489,39.1564,39.3379,8384900.0],["2024-10-16",39.5957,39.7293,38.7936,38.8509,7566400.0],["2024-10-17",38.87,39.061,37.9057,38.7459,21526000.0],["2024-10-18",38.6313,38.8509,38.2685,38.8223,6942900.0],["2024-10-21",39.0705,39.2042,38.1348,38.2685,6248200.0],["2024-10-22",38.4594,38.6122,38.1444,38.3544,5918700.0],["2024-10-23",38.0871,38.2112,37.4282,37.7242,7346500.0],["2024-10-24",37.9152,38.0584,37.4855,37.7242,4223100.0],["2024-10-25",38.0393,38.2112,37.1036,37.4187,9322100.0],["2024-10-28",36.4544,37.1227,36.2538,36.8458,8475500.0],["2024-10-29",36.7599,36.9413,36.3493,36.4162,6111100.0],["2024-10-30",36.6835,37.0941,36.4353,36.6167,6318600.0],["2024-10-31",36.9318,37.3137,36.7026,36.9318,7033800.0],["2024-11-01",37.0845,37.3519,36.4353,36.588,6921500.0],["2024-11-04",36.9318,37.6383,36.7694,37.3805,7877000.0],["2024-11-05",37.3614,37.8006,37.0368,37.5619,12281800.0],["2024-11-06",37.9057,38.7077,36.5594,38.2112,17787000.0],["2024-11-07",38.0011,38.0011,37.0368,37.1323,12981500.0],["2024-11-08",37.0654,37.4187,36.8936,37.1132,8623300.0],["2024-11-11",36.9604,37.3328,36.6262,37.1991,8426700.0],["2024-11-12",37.3232,37.581,36.5689,36.6071,8057400.0],["2024-11-13",36.6931,37.5715,36.2252,37.3423,8317600.0],["2024-11-14",37.686,37.8388,37.1418,37.6001,5235700.0],["2024-11-15",37.4378,37.9439,36.6071,36.7313,6725300.0],["2024-11-18",37.0463,37.3996,36.7599,37.0177,6574200.0],["2024-11-19",36.4735,36.8172,36.1775,36.1966,8134100.0],["2024-11-20",36.2347,37.0368,36.2157,36.5689,5777500.0],["2024-11-21",36.8076,37.2277,36.6644,36.9509,7169000.0],["2024-11-22",36.9031,37.8579,36.8649,37.667,7465200.0],["2024-11-25",37.6765,37.7911,36.483,36.5403,11970200.0],["2024-11-26",36.3971,36.5498,35.595,36.0056,10083200.0],["2024-11-27",36.0724,36.6358,36.0724,36.1297,6298300.0],["2024-11-29",36.2825,36.4735,36.1488,36.2348,3241000.0],["2024-12-02",36.2443,36.4257,35.4709,35.9101,7837900.0],["2024-12-03",36.2061,36.2729,35.5759,35.8815,7316800.0],["2024-12-04",35.9006,35.9101,34.4111,34.6498,13021700.0],["2024-12-05",34.6498,34.9935,34.2965,34.3347,10313200.0],["2024-12-06",34.2679,34.2774,33.1889,33.4085,13002500.0],["2024-12-09",33.8,34.287,33.2749,33.905,11704100.0],["2024-12-10",34.0769,34.1437,33.1221,33.1603,8887400.0],["2024-12-11",33.3417,33.3513,32.9693,33.1889,10382700.0],["2024-12-12",33.1316,33.1794,32.3487,32.5874,11943700.0],["2024-12-13",32.6739,32.9141,32.0877,32.5586,10477200.0],["2024-12-16",32.4336,32.4336,31.2901,31.3189,15130700.0],["2024-12-17",30.9249,31.1075,30.6078,30.9153,14450800.0],["2024-12-18",30.848,31.0979,29.8582,29.887,13828400.0],["2024-12-19",30.2234,30.4252,29.3008,29.3296,15241500.0],["2024-12-20",29.2624,29.9158,29.2047,29.5699,34647800.0],["2024-12-23",29.5122,29.8774,29.3296,29.7717,11098900.0],["2024-12-24",29.7813,30.06,29.3681,30.0215,5806600.0],["2024-12-26",30.0215,30.0792,29.6948,29.8966,9002200.0],["2024-12-27",29.8774,30.3579,29.7813,29.9831,9097600.0],["2024-12-30",30.0408,30.9729,29.8966,30.7231,12334300.0],["2024-12-31",30.7039,31.5015,30.6462,31.4534,10409800.0],["2025-01-02",32.0685,32.6066,31.857,32.0973,10072200.0],["2025-01-03",32.376,32.7027,32.0492,32.6066,8817900.0],["2025-01-06",32.8373,33.51,32.3664,32.4336,12626900.0],["2025-01-07",32.7123,33.731,32.6739,33.337,11021700.0],["2025-01-08",33.116,33.8271,33.0199,33.779,10936900.0],["2025-01-10",34.8361,35.4416,34.2595,34.5863,14356700.0],["2025-01-13",34.9707,36.0566,34.9322,35.3359,12201100.0],["2025-01-14",35.1917,35.9317,35.1052,35.7299,9395600.0],["2025-01-15",36.22,37.2194,35.9125,36.9311,15331700.0],["2025-01-16",36.5467,37.1329,36.441,36.9215,8471200.0],["2025-01-17",36.7005,37.1233,36.2488,36.4698,9359800.0],["2025-01-21",36.0374,36.1815,34.9995,35.2974,13092100.0],["2025-01-22",35.2782,35.7491,35.0091,35.0379,7971600.0],["2025-01-23",35.2686,35.7683,34.8938,35.0283,6550300.0],["2025-01-24",35.2974,35.3166,34.3652,34.5574,7202300.0],["2025-01-27",34.5959,35.0476,33.7598,33.952,9972000.0],["2025-01-28",34.2884,34.2884,33.2024,33.5196,6961200.0],["2025-01-29",33.4907,33.8559,33.1256,33.7022,7126600.0],["2025-01-30",33.9809,34.0193,33.4043,33.6829,6101900.0],["2025-01-31",33.6349,33.6637,32.4721,32.77,8387800.0],["2025-02-03",32.8469,32.8565,32.0877,32.4336,9706600.0],["2025-02-04",32.03,33.2505,31.9147,33.0775,7057200.0],["2025-02-05",32.9141,33.0295,32.4529,32.8084,7592800.0],["2025-02-06",33.1448,33.2601,31.7321,32.1165,8907100.0],["2025-02-07",32.2318,32.4144,31.8282,31.857,5509800.0],["2025-02-10",32.2318,33.1256,32.1742,32.9238,8701700.0],["2025-02-11",33.0871,34.0289,33.0006,33.7502,9504100.0],["2025-02-12",33.4907,33.8559,32.5009,32.6451,8741000.0],["2025-02-13",32.6258,32.8853,32.2318,32.8853,7229400.0],["2025-02-14",33.116,33.8271,33.0871,33.2889,9066800.0],["2025-02-18",33.6253,34.1154,33.0295,33.5196,10239900.0],["2025-02-19",34.7881,37.1329,34.7881,36.1047,21954200.0],["2025-02-20",36.5659,37.3636,36.2392,37.0464,11384100.0],["2025-02-21",36.7581,37.1425,35.8932,36.0278,11546100.0],["2025-02-24",36.1239,36.1911,35.4608,35.8548,7804300.0],["2025-02-25",35.7875,35.7875,34.3845,34.4806,10935600.0],["2025-02-26",34.4325,34.7977,33.904,34.077,8136300.0],["2025-02-27",34.3076,35.259,34.0097,34.4806,7400600.0],["2025-02-28",34.1346,34.865,33.8367,34.8073,9073100.0],["2025-03-03",35.0668,35.2109,32.5201,33.0679,13946000.0],["2025-03-04",32.4817,33.6061,31.809,32.9141,14139100.0],["2025-03-05",32.2895,32.5394,31.4342,32.3472,14135300.0],["2025-03-06",32.1934,32.8373,31.8186,32.549,8651600.0],["2025-03-07",32.8565,33.8367,32.7604,33.3562,10540900.0],["2025-03-10",33.3466,33.6157,32.2222,32.8757,10579000.0],["2025-03-11",33.2505,33.8079,32.6931,33.0679,8721900.0],["2025-03-12",33.1928,33.904,32.943,33.3946,7621600.0],["2025-03-13",33.0487,33.2313,32.1165,32.4721,9821100.0],["2025-03-14",32.5302,33.469,32.3656,33.44,8375800.0],["2025-03-17",33.5174,34.2433,33.5174,33.982,7567000.0],["2025-03-18",34.5143,34.7563,33.7013,34.2336,7292700.0],["2025-03-19",34.1465,35.2789,34.1175,34.8918,10658200.0],["2025-03-20",34.6014,35.1724,34.4078,34.9692,6915800.0],["2025-03-21",34.8143,35.1144,34.6208,34.9886,12728200.0],["2025-03-24",35.0853,36.0048,34.9595,35.7725,5722200.0],["2025-03-25",36.0629,36.5565,35.6467,35.7822,5934100.0],["2025-03-26",36.2177,36.6339,36.0048,36.2661,7504800.0],["2025-03-27",36.0919,36.2855,35.5112,35.6951,5118700.0],["2025-03-28",35.608,35.8016,35.2886,35.5789,4324400.0],["2025-03-31",35.3854,36.4404,35.366,36.1984,7085000.0],["2025-04-01",36.2952,36.392,35.637,36.3629,5573500.0],["2025-04-02",35.85,36.7404,35.85,36.7017,5355500.0],["2025-04-03",34.2723,34.7563,31.9785,32.0946,16227400.0],["2025-04-04",30.9719,31.2526,28.1263,28.3683,23073700.0],["2025-04-07",27.1391,29.191,26.268,27.6908,19139800.0],["2025-04-08",28.4748,28.7264,25.5615,25.939,17713000.0],["2025-04-09",25.2131,30.5267,25.0582,30.0718,21581300.0],["2025-04-10",28.8522,29.0942,26.2583,26.8584,16787200.0],["2025-04-11",26.9068,27.5166,25.9002,27.323,12107700.0],["2025-04-14",28.3006,28.3006,27.1875,27.8069,10647600.0],["2025-04-15",27.6327,28.5328,27.4488,27.6134,12112600.0],["2025-04-16",27.7005,28.9006,27.6908,28.3586,10498300.0],["2025-04-17",28.7361,29.8201,28.7361,29.3362,10351200.0],["2025-04-21",28.6587,28.7942,28.1263,28.5329,6515400.0],["2025-04-22",29.6846,30.5363,29.462,30.1976,14186000.0],["2025-04-23",30.7202,31.2816,29.7137,30.0814,9338000.0],["2025-04-24",30.4783,30.6428,29.9556,30.4589,6477000.0],["2025-04-25",30.0911,30.5073,30.0234,30.3428,5181500.0],["2025-04-28",30.3524,30.7783,30.2557,30.5363,5045800.0],["2025-04-29",30.004,30.4299,29.8008,30.2944,4949100.0],["2025-04-30",29.7717,29.9943,28.9878,29.433,7573400.0],["2025-05-01",29.3459,30.7493,29.2975,30.1589,8236100.0],["2025-05-02",30.6428,30.8364,29.9847,30.4299,6604300.0],["2025-05-05",29.8104,30.2169,29.4717,29.6362,9983400.0],["2025-05-06",29.9363,30.2363,29.5394,29.6072,9491100.0],["2025-05-07",29.433,29.8298,28.7458,29.3168,13900500.0],["2025-05-08",29.8782,31.2526,29.762,30.9041,10247500.0],["2025-05-09",31.4945,31.7365,31.0106,31.4849,6843400.0],["2025-05-12",33.1012,33.5367,32.2785,32.4721,8035600.0],["2025-05-13",32.6657,33.4884,32.5205,33.1883,7415700.0],["2025-05-14",32.956,33.1012,32.656,32.8689,6172200.0],["2025-05-15",32.1333,32.4334,31.8817,32.3269,7155400.0],["2025-05-16",32.5398,32.6269,31.8139,32.1914,6046000.0],["2025-05-19",31.6978,31.8236,31.3494,31.6397,5264600.0],["2025-05-20",31.6591,31.6881,31.0977,31.1364,6277300.0],["2025-05-21",30.9719,31.2042,30.4879,30.4879,8370400.0],["2025-05-22",30.1686,30.3621,29.6362,30.1395,6814200.0],["2025-05-23",29.6749,30.2363,29.6265,30.1589,7037600.0],["2025-05-27",30.4879,30.4879,29.9169,30.3428,7347700.0],["2025-05-28",30.6428,30.7686,29.8395,29.8685,6989200.0],["2025-05-29",30.004,30.1589,29.5878,30.1105,8889600.0],["2025-05-30",29.762,29.8492,29.2684,29.2878,18145600.0],["2025-06-02",30.1782,30.246,29.762,30.1395,10156900.0],["2025-06-03",30.1395,31.2622,29.8104,30.9816,6774400.0],["2025-06-04",30.9816,31.4461,30.4686,30.546,8118100.0],["2025-06-05",30.8654,30.8751,30.3137,30.4105,4918500.0],["2025-06-06",30.8364,31.3881,30.7977,31.2526,5820700.0],["2025-06-09",31.4655,31.9398,31.2526,31.601,5322300.0],["2025-06-10",31.9301,32.8205,31.9301,32.3947,6319400.0],["2025-06-11",32.685,33.5948,32.3656,33.3625,8716400.0],["2025-06-12",33.2173,33.2561,32.5882,33.227,6149500.0],["2025-06-13",34.3674,34.6988,33.7728,34.2212,12706100.0],["2025-06-16",33.5292,34.2992,33.4025,33.7436,9279000.0],["2025-06-17",34.192,34.5818,33.7046,33.8313,10043300.0],["2025-06-18",34.114,34.5234,33.0321,33.1783,11401800.0],["2025-06-20",33.2563,33.5194,32.9054,33.422,15001600.0],["2025-06-23",33.9873,34.114,31.8917,31.9989,15657400.0],["2025-06-24",31.3166,32.0184,31.2874,31.5311,8636300.0],["2025-06-25",31.4336,31.687,31.2387,31.3166,6371600.0],["2025-06-26",31.3849,31.9697,31.3751,31.6578,6190200.0],["2025-06-27",31.5798,31.687,31.1899,31.4336,6351900.0],["2025-06-30",31.3069,31.3361,30.917,31.0047,5835000.0],["2025-07-01",31.0145,32.1549,30.6928,31.8235,7286900.0],["2025-07-02",32.3693,32.6227,31.7065,32.5642,6849400.0],["2025-07-03",32.5447,32.6812,32.2621,32.3888,2849200.0],["2025-07-07",32.1451,32.535,31.3166,31.8527,7526100.0],["2025-07-08",32.0769,34.2992,31.8917,34.036,16160900.0],["2025-07-09",33.8703,34.1432,33.3635,33.7144,6306200.0],["2025-07-10",33.3342,33.7144,32.8469,33.0906,7752400.0],["2025-07-11",32.9054,33.4512,32.7689,33.1101,5724400.0],["2025-07-14",32.9151,32.9541,32.2328,32.3596,6961300.0],["2025-07-15",32.4765,32.5058,31.3361,31.3556,6964000.0],["2025-07-16",31.3654,31.5116,30.6539,30.9463,11508900.0],["2025-07-17",30.917,31.9892,30.8293,31.9502,6668800.0],["2025-07-18",32.3206,32.7787,31.9015,32.0184,7130200.0],["2025-07-21",32.0672,32.1841,31.4823,31.5311,4939700.0],["2025-07-22",31.648,32.2036,31.6285,31.9794,6161300.0],["2025-07-23",32.1549,32.6812,31.9112,32.3985,6605300.0],["2025-07-24",32.1841,32.7787,31.9014,32.457,9729100.0],["2025-07-25",32.4863,32.613,32.0184,32.1061,5664200.0],["2025-07-28",32.496,33.2563,32.457,33.227,7174600.0],["2025-07-29",33.3147,33.461,32.8566,33.3537,6184100.0],["2025-07-30",33.0808,33.2953,32.6617,32.9054,6439900.0],["2025-07-31",32.574,33.1783,32.2328,32.379,5467900.0],["2025-08-01",31.9794,32.1939,30.9268,31.3264,8893000.0],["2025-08-04",31.0925,31.4628,30.878,31.1315,7853600.0],["2025-08-05",31.2289,31.6188,30.8488,31.4921,9814200.0],["2025-08-06",32.1646,33.0028,31.3264,31.6285,15777800.0],["2025-08-07",32.2523,32.8177,31.4628,31.5701,10939100.0],["2025-08-08",31.8235,32.6909,31.5408,32.4375,9269100.0],["2025-08-11",32.4278,32.7202,31.726,32.0379,8541400.0],["2025-08-12",32.1451,32.8859,31.9112,32.4765,5763000.0],["2025-08-13",32.3985,32.7689,32.1159,32.7689,5817600.0],["2025-08-14",32.5837,33.0418,32.1939,32.9931,4720500.0],["2025-08-15",32.9444,33.227,32.7397,32.8372,5365600.0],["2025-08-18",32.6812,32.9639,32.3108,32.7007,5380200.0],["2025-08-19",32.535,33.2465,32.5058,32.7299,6284600.0],["2025-08-20",32.7592,33.1393,32.496,32.9249,8273900.0],["2025-08-21",32.7689,33.1978,32.4668,33.0321,5312500.0],["2025-08-22",33.2173,34.3869,33.1685,34.2699,8412600.0],["2025-08-25",34.2504,34.9035,34.0165,34.8645,6681300.0],["2025-08-26",34.5136,34.6793,34.0263,34.3382,7114800.0],["2025-08-27",34.2115,35.0789,34.2115,34.6598,7925300.0],["2025-08-28",34.8255,35.0594,34.3577,34.9717,5125700.0],["2025-08-29",34.9035,35.3616,34.8937,35.1861,6146300.0],["2025-09-02",35.0887,35.6442,34.767,35.498,6044800.0],["2025-09-03",34.923,35.2836,34.036,34.192,6913500.0],["2025-09-04",34.0458,34.728,33.7923,34.6793,4615700.0],["2025-09-05",34.153,34.6306,33.4707,33.8801,8729200.0],["2025-09-08",34.1627,34.1627,33.266,33.6364,8061000.0],["2025-09-09",33.8411,34.3869,33.4415,33.4415,5073600.0],["2025-09-10",33.4902,34.6208,33.3342,34.6208,8043200.0],["2025-09-11",34.114,34.4551,33.8898,34.3966,6242900.0],["2025-09-12",34.6598,34.884,33.8898,33.8898,7123800.0],["2025-09-15",33.9487,33.9585,33.1046,33.1439,9102200.0],["2025-09-16",33.3107,34.4787,33.2617,34.3217,8053700.0],["2025-09-17",34.0763,35.2246,33.7033,34.7535,7499500.0],["2025-09-18",34.94,34.94,34.0861,34.3609,6103000.0],["2025-09-19",34.145,34.1646,33.2911,33.3304,13572300.0],["2025-09-22",33.193,33.3598,32.9574,33.0948,6826400.0],["2025-09-23",33.458,34.832,33.3598,33.8407,8409100.0],["2025-09-24",34.3413,35.0381,34.2235,34.5572,5455300.0],["2025-09-25",34.4198,35.1853,34.3805,35.097,6065400.0],["2025-09-26",35.205,36.5692,35.1265,36.3042,9215500.0],["2025-09-29",36.1275,36.1374,34.6848,34.8615,9375300.0],["2025-09-30",34.5376,34.7044,33.88,34.41,9104900.0],["2025-10-01",34.2333,34.8811,34.1057,34.6652,6187700.0],["2025-10-02",34.3511,34.832,33.5463,33.6837,7237400.0],["2025-10-03",33.8506,34.2628,33.7328,33.9193,6409400.0],["2025-10-06",34.1744,34.7044,33.9291,34.2628,4807200.0],["2025-10-07",34.1155,34.3511,33.3598,34.3413,6927600.0],["2025-10-08",34.3413,34.3511,33.615,34.3217,11524900.0],["2025-10-09",34.5965,35.0872,33.6543,33.7131,6872700.0],["2025-10-10",33.2715,33.3991,31.8876,31.8974,11041500.0],["2025-10-13",32.3391,32.6335,31.9465,32.5943,4928100.0],["2025-10-14",31.8189,32.506,31.6619,32.1036,8405000.0],["2025-10-15",32.4471,32.6335,31.6815,32.0054,5688400.0],["2025-10-16",32.0447,32.2311,31.0534,31.4362,6797900.0],["2025-10-17",31.4558,31.6423,30.9749,31.1515,7610700.0],["2025-10-20",31.181,31.6815,31.0141,31.338,5770200.0],["2025-10-21",31.3086,31.6521,30.8865,31.4656,7513000.0],["2025-10-22",31.8582,32.1624,31.4067,31.8091,8167400.0],["2025-10-23",32.8102,33.2028,32.5845,32.82,8202100.0],["2025-10-24",32.9771,33.0261,32.2802,32.3587,4557500.0],["2025-10-27",32.4176,32.7709,32.1821,32.3195,5762700.0],["2025-10-28",32.1232,32.1723,31.4067,31.4165,6428900.0],["2025-10-29",31.5834,31.9171,31.3576,31.4558,7060400.0],["2025-10-30",31.3184,31.8876,31.0632,31.4165,6257100.0],["2025-10-31",31.5245,31.9858,31.3478,31.8876,5408400.0],["2025-11-03",31.8484,32.2213,31.338,32.2115,7413900.0],["2025-11-04",31.7502,32.0447,31.3184,31.9465,7989600.0],["2025-11-05",31.8975,32.506,31.6913,31.7404,9305500.0],["2025-11-06",32.7022,32.9672,31.4656,31.8287,13993900.0],["2025-11-07",32.2017,33.1046,31.8876,33.0752,9921100.0],["2025-11-10",33.3893,33.5659,32.7219,33.2911,6808200.0],["2025-11-11",33.4776,34.9203,33.4776,34.5081,9901700.0],["2025-11-12",34.4492,34.8713,34.1352,34.567,10711300.0],["2025-11-13",34.7142,35.0185,34.0272,34.3904,8334600.0],["2025-11-14",34.5376,35.2246,33.8407,35.1755,8369700.0],["2025-11-17",35.1853,35.2246,34.2039,34.4198,6735700.0],["2025-11-18",34.1057,35.519,33.9487,35.205,9686500.0],["2025-11-19",34.3511,34.7339,34.0665,34.6259,7934500.0],["2025-11-20",34.989,36.1962,34.3315,34.5081,10806100.0],["2025-11-21",34.4198,35.3227,34.145,34.989,11410100.0],["2025-11-24",34.8615,35.4601,34.5081,35.2639,9494000.0],["2025-11-25",34.9694,35.2246,34.6946,35.1559,6312500.0],["2025-11-26",35.1853,36.0392,35.1166,35.7251,7695300.0],["2025-11-28",35.8037,36.6772,35.6957,36.3729,4439000.0],["2025-12-01",36.3042,37.4133,36.2846,37.1581,9103200.0],["2025-12-02",37.1973,37.1973,36.3435,36.5692,6963700.0],["2025-12-03",36.8833,37.3053,36.8244,36.9912,9200500.0],["2025-12-04",37.0403,37.2955,36.8636,37.0109,5638500.0],["2025-12-05",36.8833,37.5605,36.7459,36.7753,7670800.0],["2025-12-08",36.9618,37.4721,36.4416,36.8734,8556200.0],["2025-12-09",36.6281,37.109,36.4514,36.7066,7091700.0],["2025-12-10",36.7066,37.7666,36.3827,37.6979,8178700.0],["2025-12-11",37.2464,37.4525,36.6281,36.844,6407000.0],["2025-12-12",37.4329,37.5801,36.7557,36.8244,7109100.0],["2025-12-15",36.7552,36.8046,35.5995,35.7279,10818900.0],["2025-12-16",35.2834,35.4119,34.4833,34.6611,10308300.0],["2025-12-17",35.2637,36.5873,35.1748,36.4984,10536900.0],["2025-12-18",36.5379,36.5478,35.2736,35.2834,8142400.0],["2025-12-19",35.3427,35.9551,35.3427,35.402,17503200.0],["2025-12-22",35.9156,36.4293,35.7971,35.9848,5965700.0],["2025-12-23",36.1329,36.1823,35.6786,35.8959,4609900.0],["2025-12-24",35.7675,35.9156,35.5798,35.7576,2202900.0],["2025-12-26",35.7279,35.807,34.9772,35.2341,5248200.0],["2025-12-29",35.5897,36.0045,35.5106,35.7378,5923600.0],["2025-12-30",36.044,36.4688,35.965,36.37,4940300.0],["2025-12-31",36.4095,36.4885,36.0144,36.1823,3917600.0],["2026-01-02",36.2317,37.7233,36.044,37.4072,8717300.0],["2026-01-05",37.3281,37.6146,35.0167,36.1033,11876600.0],["2026-01-06",36.0342,36.4787,35.323,35.4514,8595600.0],["2026-01-07",35.402,35.4612,33.8117,34.0487,13022000.0],["2026-01-08",34.4043,36.1033,34.2265,35.6489,9846400.0],["2026-01-09",35.7477,35.9551,35.2242,35.323,5678200.0],["2026-01-12",35.3723,35.5798,34.997,35.2834,6689600.0],["2026-01-13",35.7378,36.8145,35.7378,36.3898,9571300.0],["2026-01-14",36.6466,38.2468,36.5774,37.4566,16721800.0],["2026-01-15",36.8046,37.7726,35.5304,35.8761,22437000.0],["2026-01-16",35.7576,36.4391,35.5403,35.7576,9210300.0],["2026-01-20",35.9749,36.6268,35.6983,35.8465,9111700.0],["2026-01-21",36.7157,37.9307,36.6466,37.2886,8628100.0],["2026-01-22",37.2491,37.5257,36.4984,37.5158,8722300.0],["2026-01-23",38.2665,38.711,37.9504,38.1678,7445800.0],["2026-01-26",38.7901,38.8987,37.6442,38.1579,6016000.0],["2026-01-27",38.6221,39.0864,38.3949,38.9679,6940200.0],["2026-01-28",39.0864,39.5013,38.6913,39.3432,8880600.0],["2026-01-29",40.0939,40.8051,39.3432,39.4519,14530500.0],["2026-01-30",39.1259,39.8865,38.6518,39.7186,11349000.0],["2026-02-02",38.9777,40.2717,38.6814,39.6494,21885300.0],["2026-02-03",39.7482,41.0323,39.0172,40.6076,24035000.0],["2026-02-04",41.4175,43.1462,41.3286,42.8597,21828900.0],["2026-02-05",42.2967,42.8696,41.4472,42.6424,12912700.0],["2026-02-06",42.7807,43.4622,42.5634,43.2746,11221900.0],["2026-02-09",43.1264,43.482,42.8399,42.9486,7810800.0],["2026-02-10",42.919,43.0177,42.3658,42.9486,5965000.0],["2026-02-11",43.4622,44.4698,43.403,44.4105,9524000.0],["2026-02-12",43.9759,44.292,42.4745,43.4227,12134400.0],["2026-02-13",43.0375,44.3512,43.0375,44.1142,7046200.0],["2026-02-17",44.4303,44.7365,42.919,43.5018,9195000.0],["2026-02-18",43.9561,44.7661,43.0177,43.8969,14979200.0],["2026-02-19",44.3315,45.586,43.7882,44.1142,12672500.0],["2026-02-20",43.7981,44.1636,43.3141,43.8475,14057600.0],["2026-02-23",43.8574,44.4105,43.0079,43.1363,8751100.0],["2026-02-24",43.2943,43.3042,42.1979,42.751,9065300.0],["2026-02-25",42.919,42.9684,41.7139,42.0991,6757700.0],["2026-02-26",41.6349,42.7906,41.2299,42.1386,8897200.0],["2026-02-27",42.7807,43.2548,42.1781,42.998,9521400.0],["2026-03-02",45.0032,45.0032,43.2844,44.4006,16801900.0],["2026-03-03",44.697,44.9143,43.0869,43.4622,16514700.0],["2026-03-04",42.998,43.4425,42.1781,42.9585,10755800.0],["2026-03-05",43.6203,44.3315,43.482,43.9759,18760100.0],["2026-03-06",44.3809,44.9143,43.6499,43.9364,13017300.0],["2026-03-09",44.6476,45.4378,43.64,44.2722,25647000.0],["2026-03-10",43.9364,44.3809,42.8992,43.1659,16009200.0],["2026-03-11",43.4919,44.8649,43.1857,44.8056,14039800.0],["2026-03-12",45.1415,45.8428,44.7068,45.6255,24014100.0],["2026-03-13",45.1985,46.0822,45.0893,45.9234,11978000.0],["2026-03-16",45.6751,46.5787,45.2482,46.3205,19839700.0],["2026-03-17",46.817,47.1645,46.4298,47.0851,18441700.0],["2026-03-18",47.0752,47.8298,46.7475,47.8199,21007900.0],["2026-03-19",48.0383,49.4781,47.939,48.4454,28297100.0],["2026-03-20",48.3759,49.3192,48.078,48.3163,56064600.0],["2026-03-23",47.1645,48.6639,46.4695,48.1475,17112600.0],["2026-03-24",48.6242,50.3519,48.6142,49.915,20009800.0],["2026-03-25",49.5674,50.2228,49.2795,50.054,10384400.0],["2026-03-26",50.5107,51.4838,50.3221,50.9873,13772400.0],["2026-03-27",51.2654,52.0895,50.9774,51.7023,14984200.0],["2026-03-30",51.7221,52.3377,50.9774,51.1561,12248100.0],["2026-03-31",51.3249,51.9406,48.5944,49.9646,21718100.0],["2026-04-01",48.7532,49.4682,47.3035,48.2468,18746100.0],["2026-04-02",49.9448,50.3221,48.2468,49.1405,13939700.0],["2026-04-06",49.2497,49.5277,48.8128,49.2994,9362200.0],["2026-04-07",49.6072,50.4313,49.2497,49.5972,12451000.0],["2026-04-08",45.9432,47.7603,44.7815,47.5716,18025000.0],["2026-04-09",47.8099,48.7632,47.2638,47.5419,13745500.0],["2026-04-10",47.2936,47.7404,46.6482,47.4525,10332200.0],["2026-04-13",47.9887,48.2965,46.4893,46.9362,10285700.0],["2026-04-14",46.3007,46.5191,44.6028,44.9304,12501400.0],["2026-04-15",44.7318,45.3673,44.4141,44.9106,7743700.0],["2026-04-16",44.9304,45.9829,44.8708,45.4567,7604000.0],["2026-04-17",43.0339,43.9573,41.6239,43.9176,22821000.0],["2026-04-20",44.4935,44.9602,44.0666,44.6226,10121300.0],["2026-04-21",44.6226,45.407,44.1956,45.278,11074100.0],["2026-04-22",45.6751,46.9858,45.6453,46.7872,12758100.0],["2026-04-23",47.234,48.1575,47.0255,47.8099,11194700.0],["2026-04-24",47.5915,47.8099,47.1248,47.6014,10877000.0],["2026-04-27",47.9589,48.644,47.4823,47.8596,8762600.0],["2026-04-28",48.793,49.4185,48.4256,49.1306,13961900.0],["2026-04-29",49.7263,50.9377,49.5377,50.7193,17092800.0],["2026-04-30",49.7561,51.0866,49.3291,51.0072,9691700.0],["2026-05-01",50.8185,50.8185,49.2398,50.2029,9504600.0],["2026-05-04",50.5703,51.3249,50.0143,50.898,11095700.0],["2026-05-05",50.8781,51.5831,50.3121,50.6299,14916600.0],["2026-05-06",47.1645,48.3958,46.122,46.2709,41051300.0],["2026-05-07",45.3475,45.5361,43.8878,44.99,26624600.0],["2026-05-08",45.6751,46.0425,44.8609,45.2879,15147800.0],["2026-05-11",46.0822,46.6581,45.8737,46.4,16317300.0],["2026-05-12",46.4595,46.9163,46.0524,46.4397,14734200.0],["2026-05-13",46.2709,46.6979,45.6652,46.5688,14414400.0],["2026-05-14",46.112,47.0752,46.0524,46.9064,10112900.0],["2026-05-15",47.5419,49.21,47.4028,49.1405,16485700.0],["2026-05-18",48.6639,49.7859,47.9787,49.3291,15396100.0],["2026-05-19",49.776,50.0143,48.7135,49.3391,12242200.0],["2026-05-20",49.0015,49.9249,48.0185,48.1178,12715900.0],["2026-05-21",48.6242,48.783,46.3702,46.7773,17921200.0],["2026-05-22",46.7078,47.2738,46.4695,46.8865,9119200.0],["2026-05-26",46.5588,46.8667,44.8013,44.8212,13228200.0],["2026-05-27",44.1659,44.5531,43.5502,43.9573,12942900.0],["2026-05-28",44.4439,44.4737,43.5502,43.7985,10257900.0],["2026-05-29",43.7488,44.4042,43.3219,44.1758,21801400.0],["2026-06-01",45.278,46.7475,45.1588,45.9829,18765000.0],["2026-06-02",45.7248,46.5291,45.4269,45.8936,11827800.0],["2026-06-03",46.0028,46.5986,45.6255,45.8539,11288600.0],["2026-06-04",45.2879,45.8836,45.0297,45.6652,13107400.0],["2026-06-05",45.5361,45.7943,43.9276,43.9673,11095800.0],["2026-06-08",44.6723,45.0893,44.4637,44.7616,12378800.0],["2026-06-09",44.4538,44.4935,42.8949,43.7588,16458400.0],["2026-06-10",44.6325,46.8468,44.6226,46.2709,20352100.0],["2026-06-11",46.7773,46.9163,44.2652,44.2949,15188900.0],["2026-06-12",43.868,45.2184,43.6992,44.99,14816500.0],["2026-06-15",42.96,44.63,42.81,43.53,17051200.0],["2026-06-16",42.76,43.19,42.5,42.89,12629900.0],["2026-06-17",42.89,43.7,42.35,42.58,18710200.0],["2026-06-18",42.15,42.32,41.52,42.12,37586400.0],["2026-06-22",42.36,43.15,41.91,43.05,15174600.0],["2026-06-23",42.99,43.55,42.85,43.39,10131100.0],["2026-06-24",42.2,42.77,41.81,42.74,13735500.0],["2026-06-25",42.27,43.65,42.16,42.6,12695400.0],["2026-06-26",42.58,42.93,41.84,42.21,14975800.0],["2026-06-29",42.18,42.88,41.94,41.99,9788400.0],["2026-06-30",41.88,42.42,41.27,41.32,19570200.0],["2026-07-01",41.07,41.78,40.16,40.25,11792600.0],["2026-07-02",40.75,40.88,40.0,40.47,15456800.0],["2026-07-06",40.15,40.71,40.05,40.36,18701239.414111],["2026-07-07",40.78,42.7599,40.745,42.41,16689755.180609],["2026-07-08",43.245,43.59,42.26,43.31,17605088.258755],["2026-07-09",42.55,43.23,41.835,42.02,8587521.814334],["2026-07-10",42.23,42.51,41.805,42.23,6862148.93768],["2026-07-13",43.12,44.0095,43.02,43.73,9963603.853757],["2026-07-14",43.8,44.1662,42.715,43.4,8813473.846026],["2026-07-15",43.4,43.58,42.2,42.93,8591690.814003],["2026-07-16",43.13,43.65,42.915,43.03,12059459.390969],["2026-07-17",43.84,44.22,43.21,43.83,10063185.245603],["2026-07-20",43.35,44.305,43.22,43.78,9739204.973054],["2026-07-21",44.155,44.285,43.73,44.1,8397116.602206],["2026-07-22",44.71,45.25,44.655,44.88,7641910.089742],["2026-07-23",45.86,46.205,45.125,45.29,11945482.525085],["2026-07-24",45.22,45.735,44.86,45.04,10918454.926558],["2026-07-27",43.84,44.41,43.05,43.16,10159218.670043],["2026-07-28",43.22,43.665,42.4105,42.66,12423489.97127],["2026-07-29",44.025,44.595,43.67,44.46,7891662.024975],["2026-07-30",43.63,44.32,43.33,44.17,11186774.682983],["2026-07-31",44.61,45.1494,43.9817,45.13,7888587.661948],["2026-08-03",44.1,44.68,43.774,44.57,8656473.260463],["2026-08-04",43.66,44.16,43.2,44.05,9795792.723858],["2026-08-05",43.77,43.865,42.04,42.09,15299181.127519],["2026-08-06",42.95,43.445,42.69,43.11,10918666.554095],["2026-08-07",42.59,43.56,42.415,42.98,11838113.155577],["2026-08-10",43.78,44.815,43.67,44.65,2682199.542811],["2026-08-11",45.21,45.715,45.04,45.4,7414306.305241],["2026-08-12",44.66,45.365,44.66,44.86,8309466.865272],["2026-08-13",44.25,44.525,43.65,44.39,9046252.55446],["2026-08-14",44.8,45.935,44.7,45.85,8917260.797726]]}