{"t":"HOG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-07-08",0.2034,0.208,0.2034,0.2034,17004800.0],["1986-07-09",0.2057,0.2381,0.2057,0.2358,11001600.0],["1986-07-10",0.2358,0.2473,0.2196,0.2404,8822400.0],["1986-07-11",0.2404,0.2566,0.2381,0.2566,5884800.0],["1986-07-14",0.2566,0.2566,0.2288,0.2311,4313600.0],["1986-07-15",0.2311,0.2334,0.2173,0.2288,3145600.0],["1986-07-16",0.2288,0.2334,0.2196,0.2196,1475200.0],["1986-07-17",0.2196,0.2219,0.2103,0.215,2291200.0],["1986-07-18",0.215,0.215,0.208,0.2126,1238400.0],["1986-07-21",0.2126,0.2126,0.208,0.208,646400.0],["1986-07-22",0.208,0.2196,0.208,0.2173,681600.0],["1986-07-23",0.2196,0.2242,0.2196,0.2219,1216000.0],["1986-07-24",0.2219,0.2265,0.2103,0.2103,252800.0],["1986-07-25",0.2103,0.2219,0.2103,0.2196,694400.0],["1986-07-28",0.2196,0.2196,0.215,0.215,825600.0],["1986-07-29",0.215,0.2219,0.215,0.2196,262400.0],["1986-07-30",0.2196,0.2242,0.2173,0.2173,380800.0],["1986-07-31",0.2173,0.2173,0.2126,0.2126,169600.0],["1986-08-01",0.2126,0.215,0.2126,0.215,278400.0],["1986-08-04",0.215,0.215,0.1895,0.1942,1100800.0],["1986-08-05",0.1942,0.2011,0.1872,0.1895,784000.0],["1986-08-06",0.1895,0.1965,0.1826,0.1849,521600.0],["1986-08-07",0.1849,0.1849,0.1687,0.1803,1068800.0],["1986-08-08",0.1803,0.1803,0.171,0.178,483200.0],["1986-08-11",0.178,0.1849,0.178,0.1826,316800.0],["1986-08-12",0.1826,0.1872,0.1826,0.1826,460800.0],["1986-08-13",0.1849,0.1918,0.1849,0.1872,342400.0],["1986-08-14",0.1895,0.1988,0.1895,0.1942,131200.0],["1986-08-15",0.1942,0.2011,0.1942,0.2011,592000.0],["1986-08-18",0.2011,0.2011,0.1918,0.1918,284800.0],["1986-08-19",0.1918,0.1942,0.1895,0.1942,329600.0],["1986-08-20",0.1942,0.1942,0.1895,0.1895,86400.0],["1986-08-21",0.1895,0.1918,0.1826,0.1849,204800.0],["1986-08-22",0.1826,0.1826,0.1733,0.178,1452800.0],["1986-08-25",0.178,0.1803,0.1757,0.178,105600.0],["1986-08-26",0.178,0.1849,0.178,0.1849,310400.0],["1986-08-27",0.1849,0.1849,0.1803,0.1803,169600.0],["1986-08-28",0.1803,0.1803,0.178,0.1803,83200.0],["1986-08-29",0.1803,0.1849,0.178,0.1803,387200.0],["1986-09-02",0.1803,0.1803,0.171,0.171,553600.0],["1986-09-03",0.171,0.1733,0.1641,0.1641,348800.0],["1986-09-04",0.1641,0.1733,0.1641,0.1687,144000.0],["1986-09-05",0.1687,0.171,0.1641,0.1664,172800.0],["1986-09-08",0.1664,0.1664,0.1572,0.1572,211200.0],["1986-09-09",0.1572,0.1641,0.1572,0.1595,396800.0],["1986-09-10",0.1595,0.1618,0.1572,0.1572,28800.0],["1986-09-11",0.1572,0.1618,0.1433,0.1456,316800.0],["1986-09-12",0.141,0.141,0.1341,0.1364,1676800.0],["1986-09-15",0.1387,0.1456,0.1387,0.1456,496000.0],["1986-09-16",0.1456,0.1618,0.1456,0.1618,278400.0],["1986-09-17",0.1618,0.1618,0.1549,0.1618,220800.0],["1986-09-18",0.1618,0.1641,0.1595,0.1618,185600.0],["1986-09-19",0.1618,0.1664,0.1549,0.1595,316800.0],["1986-09-22",0.1595,0.1595,0.1479,0.1525,182400.0],["1986-09-23",0.1525,0.1549,0.1525,0.1525,73600.0],["1986-09-24",0.1502,0.1502,0.1456,0.1502,92800.0],["1986-09-25",0.1479,0.1479,0.141,0.141,166400.0],["1986-09-26",0.141,0.1479,0.141,0.1479,115200.0],["1986-09-29",0.1479,0.1502,0.1456,0.1456,57600.0],["1986-09-30",0.1456,0.1479,0.141,0.141,115200.0],["1986-10-01",0.1433,0.1502,0.1433,0.1479,809600.0],["1986-10-02",0.1502,0.1525,0.1502,0.1525,915200.0],["1986-10-03",0.1525,0.1525,0.1502,0.1525,80000.0],["1986-10-06",0.1525,0.1549,0.1502,0.1525,1164800.0],["1986-10-07",0.1525,0.1525,0.1456,0.1456,128000.0],["1986-10-08",0.1456,0.1502,0.1433,0.1502,195200.0],["1986-10-09",0.1502,0.1525,0.1456,0.1479,67200.0],["1986-10-10",0.1479,0.1502,0.1433,0.1433,144000.0],["1986-10-13",0.1433,0.1456,0.1433,0.1433,44800.0],["1986-10-14",0.1433,0.1433,0.1387,0.141,131200.0],["1986-10-15",0.141,0.1479,0.141,0.1479,102400.0],["1986-10-16",0.1479,0.1479,0.1456,0.1479,284800.0],["1986-10-17",0.1479,0.1479,0.1433,0.1456,598400.0],["1986-10-20",0.1456,0.1456,0.1433,0.1433,48000.0],["1986-10-21",0.141,0.141,0.141,0.141,28800.0],["1986-10-22",0.141,0.141,0.1387,0.1387,115200.0],["1986-10-23",0.1387,0.141,0.1364,0.1387,172800.0],["1986-10-24",0.1387,0.1387,0.1364,0.1364,108800.0],["1986-10-27",0.1364,0.141,0.1364,0.1387,188800.0],["1986-10-28",0.141,0.1456,0.141,0.1456,48000.0],["1986-10-29",0.1456,0.1502,0.141,0.1502,217600.0],["1986-10-30",0.1502,0.1502,0.1479,0.1479,147200.0],["1986-10-31",0.1479,0.1549,0.1479,0.1502,185600.0],["1986-11-03",0.1502,0.1549,0.1479,0.1549,1020800.0],["1986-11-04",0.1549,0.1549,0.1502,0.1502,281600.0],["1986-11-05",0.1502,0.1525,0.1479,0.1479,985600.0],["1986-11-06",0.1456,0.1456,0.1387,0.141,2051200.0],["1986-11-07",0.141,0.141,0.1387,0.1387,134400.0],["1986-11-10",0.1387,0.1433,0.1387,0.141,169600.0],["1986-11-11",0.141,0.1456,0.141,0.1433,364800.0],["1986-11-12",0.1433,0.1433,0.141,0.141,118400.0],["1986-11-13",0.141,0.1456,0.141,0.141,160000.0],["1986-11-14",0.141,0.141,0.1387,0.1387,256000.0],["1986-11-17",0.1387,0.1387,0.1364,0.1364,140800.0],["1986-11-18",0.1364,0.1456,0.1341,0.1456,668800.0],["1986-11-19",0.1502,0.1965,0.1502,0.1849,4096000.0],["1986-11-20",0.1849,0.2011,0.1849,0.1849,3296000.0],["1986-11-21",0.1849,0.1872,0.1733,0.1757,1200000.0],["1986-11-24",0.1757,0.178,0.1757,0.1757,649600.0],["1986-11-25",0.1757,0.178,0.1733,0.1733,233600.0],["1986-11-26",0.1733,0.1733,0.1618,0.1733,348800.0],["1986-11-28",0.171,0.171,0.1664,0.1664,246400.0],["1986-12-01",0.1664,0.1664,0.1641,0.1641,80000.0],["1986-12-02",0.1641,0.1733,0.1641,0.171,198400.0],["1986-12-03",0.171,0.1803,0.171,0.178,118400.0],["1986-12-04",0.1803,0.1849,0.1803,0.1803,409600.0],["1986-12-05",0.1803,0.1803,0.1757,0.178,102400.0],["1986-12-08",0.178,0.178,0.1757,0.1757,304000.0],["1986-12-09",0.1757,0.1803,0.1757,0.1803,198400.0],["1986-12-10",0.1803,0.1803,0.178,0.178,102400.0],["1986-12-11",0.178,0.178,0.1733,0.1757,284800.0],["1986-12-12",0.1757,0.1757,0.171,0.1757,169600.0],["1986-12-15",0.1757,0.178,0.1733,0.1733,198400.0],["1986-12-16",0.178,0.1803,0.178,0.178,99200.0],["1986-12-17",0.178,0.1849,0.178,0.1826,227200.0],["1986-12-18",0.1803,0.1803,0.1757,0.1757,131200.0],["1986-12-19",0.1757,0.178,0.1733,0.178,70400.0],["1986-12-22",0.178,0.1803,0.1757,0.178,115200.0],["1986-12-23",0.178,0.1803,0.178,0.1803,236800.0],["1986-12-24",0.1803,0.1803,0.178,0.178,118400.0],["1986-12-26",0.178,0.1803,0.178,0.178,44800.0],["1986-12-29",0.178,0.1803,0.1733,0.178,505600.0],["1986-12-30",0.178,0.1849,0.1757,0.1849,246400.0],["1986-12-31",0.1849,0.1942,0.1826,0.1942,617600.0],["1987-01-02",0.1965,0.2011,0.1965,0.1988,409600.0],["1987-01-05",0.1988,0.2011,0.1942,0.1942,368000.0],["1987-01-06",0.1942,0.2011,0.1942,0.1988,934400.0],["1987-01-07",0.1988,0.1988,0.1918,0.1942,534400.0],["1987-01-08",0.1918,0.1918,0.1803,0.1849,345600.0],["1987-01-09",0.1849,0.1849,0.1826,0.1849,41600.0],["1987-01-12",0.1849,0.1965,0.1826,0.1942,617600.0],["1987-01-13",0.1942,0.1965,0.1895,0.1918,288000.0],["1987-01-14",0.1918,0.1965,0.1872,0.1942,233600.0],["1987-01-15",0.1942,0.1988,0.1942,0.1942,240000.0],["1987-01-16",0.1942,0.1965,0.1826,0.1895,726400.0],["1987-01-19",0.1895,0.1965,0.1872,0.1942,163200.0],["1987-01-20",0.1942,0.1965,0.1895,0.1942,291200.0],["1987-01-21",0.1942,0.1965,0.1918,0.1942,320000.0],["1987-01-22",0.1942,0.1965,0.1918,0.1942,108800.0],["1987-01-23",0.1942,0.1942,0.1895,0.1918,204800.0],["1987-01-26",0.1918,0.1918,0.1895,0.1895,140800.0],["1987-01-27",0.1895,0.1918,0.1872,0.1872,182400.0],["1987-01-28",0.1872,0.1895,0.1872,0.1872,25600.0],["1987-01-29",0.1872,0.1895,0.1849,0.1872,48000.0],["1987-01-30",0.1872,0.1918,0.1872,0.1918,147200.0],["1987-02-02",0.1918,0.1965,0.1918,0.1942,252800.0],["1987-02-03",0.1942,0.1965,0.1942,0.1965,272000.0],["1987-02-04",0.1965,0.2034,0.1918,0.2034,576000.0],["1987-02-05",0.2034,0.2057,0.2011,0.2034,726400.0],["1987-02-06",0.2034,0.2057,0.1988,0.1988,352000.0],["1987-02-09",0.1988,0.2011,0.1965,0.1965,144000.0],["1987-02-10",0.1988,0.2011,0.1988,0.2011,156800.0],["1987-02-11",0.2011,0.208,0.2011,0.208,624000.0],["1987-02-12",0.208,0.208,0.2034,0.2057,121600.0],["1987-02-13",0.2057,0.2103,0.2057,0.2103,387200.0],["1987-02-17",0.2103,0.215,0.2103,0.215,3424000.0],["1987-02-18",0.2196,0.2288,0.2196,0.2265,953600.0],["1987-02-19",0.2265,0.2334,0.2265,0.2265,665600.0],["1987-02-20",0.2265,0.2334,0.2265,0.2311,809600.0],["1987-02-23",0.2311,0.2358,0.2311,0.2311,486400.0],["1987-02-24",0.2311,0.2334,0.2265,0.2311,432000.0],["1987-02-25",0.2311,0.2381,0.2288,0.2381,483200.0],["1987-02-26",0.2381,0.2404,0.2358,0.2404,307200.0],["1987-02-27",0.2404,0.2404,0.2381,0.2381,339200.0],["1987-03-02",0.2381,0.2404,0.2288,0.2288,361600.0],["1987-03-03",0.2288,0.2288,0.2103,0.215,736000.0],["1987-03-04",0.215,0.2196,0.215,0.2173,281600.0],["1987-03-05",0.2173,0.2219,0.2173,0.2173,121600.0],["1987-03-06",0.2173,0.2196,0.215,0.2173,134400.0],["1987-03-09",0.2173,0.2219,0.215,0.215,496000.0],["1987-03-10",0.215,0.2219,0.215,0.2196,291200.0],["1987-03-11",0.2196,0.2219,0.2173,0.2196,137600.0],["1987-03-12",0.2219,0.2381,0.2219,0.2334,614400.0],["1987-03-13",0.2334,0.245,0.2311,0.2427,1046400.0],["1987-03-16",0.2427,0.2473,0.2358,0.2404,934400.0],["1987-03-17",0.2404,0.2473,0.2358,0.2473,425600.0],["1987-03-18",0.2473,0.2496,0.2404,0.245,780800.0],["1987-03-19",0.245,0.2519,0.2404,0.2496,416000.0],["1987-03-20",0.2496,0.2589,0.2473,0.2566,1116800.0],["1987-03-23",0.2566,0.2612,0.2566,0.2612,473600.0],["1987-03-24",0.2612,0.2635,0.2473,0.2589,918400.0],["1987-03-25",0.2589,0.2612,0.2542,0.2542,508800.0],["1987-03-26",0.2542,0.2589,0.2542,0.2589,425600.0],["1987-03-27",0.2589,0.2658,0.2566,0.2589,508800.0],["1987-03-30",0.2542,0.2542,0.2334,0.2427,848000.0],["1987-03-31",0.2427,0.2496,0.2404,0.245,259200.0],["1987-04-01",0.245,0.2496,0.2381,0.2404,313600.0],["1987-04-02",0.2427,0.2589,0.2427,0.2566,457600.0],["1987-04-03",0.2589,0.2681,0.2589,0.2658,841600.0],["1987-04-06",0.2658,0.2774,0.2635,0.275,915200.0],["1987-04-07",0.275,0.2774,0.2635,0.2681,608000.0],["1987-04-08",0.2681,0.275,0.2635,0.2727,409600.0],["1987-04-09",0.275,0.3005,0.275,0.2889,1561600.0],["1987-04-10",0.2889,0.2889,0.2797,0.2843,1049600.0],["1987-04-13",0.2843,0.2866,0.2797,0.282,428800.0],["1987-04-14",0.2797,0.2797,0.275,0.275,720000.0],["1987-04-15",0.275,0.2843,0.275,0.2843,454400.0],["1987-04-16",0.2843,0.2866,0.2774,0.2774,230400.0],["1987-04-20",0.2774,0.282,0.275,0.282,166400.0],["1987-04-21",0.282,0.282,0.275,0.282,294400.0],["1987-04-22",0.282,0.2866,0.2774,0.282,416000.0],["1987-04-23",0.282,0.2843,0.2797,0.2797,364800.0],["1987-04-24",0.2774,0.2774,0.2704,0.2704,428800.0],["1987-04-27",0.2635,0.2635,0.2496,0.2566,310400.0],["1987-04-28",0.2589,0.2658,0.2589,0.2658,166400.0],["1987-04-29",0.2658,0.275,0.2635,0.2727,252800.0],["1987-04-30",0.2727,0.275,0.2681,0.275,342400.0],["1987-05-01",0.275,0.275,0.2704,0.2727,131200.0],["1987-05-04",0.2727,0.312,0.2727,0.3074,1424000.0],["1987-05-05",0.3074,0.3259,0.3028,0.3143,2192000.0],["1987-05-06",0.319,0.3467,0.319,0.3351,2278400.0],["1987-05-07",0.3351,0.3467,0.3236,0.3282,2224000.0],["1987-05-08",0.3282,0.3328,0.3213,0.3213,905600.0],["1987-05-11",0.3167,0.3167,0.3005,0.3097,979200.0],["1987-05-12",0.3097,0.312,0.3005,0.3005,259200.0],["1987-05-13",0.2982,0.2982,0.282,0.282,1555200.0],["1987-05-14",0.282,0.2912,0.2797,0.2912,416000.0],["1987-05-15",0.2912,0.2958,0.2912,0.2958,278400.0],["1987-05-18",0.2958,0.3028,0.2889,0.2912,339200.0],["1987-05-19",0.2912,0.2912,0.282,0.282,323200.0],["1987-05-20",0.282,0.2843,0.275,0.2774,358400.0],["1987-05-21",0.2774,0.2843,0.275,0.282,396800.0],["1987-05-22",0.282,0.2866,0.282,0.282,432000.0],["1987-05-26",0.282,0.2912,0.282,0.2912,150400.0],["1987-05-27",0.2889,0.2889,0.2843,0.2866,137600.0],["1987-05-28",0.2889,0.2935,0.2889,0.2912,112000.0],["1987-05-29",0.2912,0.3143,0.2912,0.3051,630400.0],["1987-06-01",0.3051,0.3097,0.2982,0.3074,451200.0],["1987-06-02",0.3074,0.3097,0.3051,0.3051,297600.0],["1987-06-03",0.3051,0.3097,0.3051,0.3097,11776000.0],["1987-06-04",0.3097,0.319,0.3074,0.3074,7446400.0],["1987-06-05",0.3097,0.319,0.3097,0.3167,2518400.0],["1987-06-08",0.3167,0.319,0.312,0.3167,796800.0],["1987-06-09",0.3167,0.319,0.3143,0.3167,3123200.0],["1987-06-10",0.3167,0.3282,0.3167,0.3236,2368000.0],["1987-06-11",0.3236,0.3282,0.3236,0.3236,995200.0],["1987-06-12",0.3236,0.3328,0.3236,0.3328,2211200.0],["1987-06-15",0.3328,0.349,0.3282,0.3444,2208000.0],["1987-06-16",0.3444,0.3444,0.3398,0.3444,1641600.0],["1987-06-17",0.3444,0.3629,0.3444,0.3606,2339200.0],["1987-06-18",0.3606,0.3675,0.3513,0.3675,3529600.0],["1987-06-19",0.3652,0.3652,0.3583,0.3583,2128000.0],["1987-06-22",0.3583,0.3606,0.3421,0.3467,1369600.0],["1987-06-23",0.3467,0.3536,0.3444,0.3467,1900800.0],["1987-06-24",0.3467,0.3467,0.3282,0.3282,688000.0],["1987-06-25",0.3282,0.3398,0.3259,0.3398,1366400.0],["1987-06-26",0.3398,0.3398,0.3328,0.3398,518400.0],["1987-06-29",0.3398,0.3513,0.3375,0.3513,611200.0],["1987-06-30",0.3513,0.3583,0.3513,0.3583,758400.0],["1987-07-01",0.3583,0.3583,0.3536,0.3583,835200.0],["1987-07-02",0.3583,0.3791,0.3559,0.3767,2150400.0],["1987-07-06",0.3791,0.3883,0.3791,0.3883,1478400.0],["1987-07-07",0.3883,0.3929,0.3837,0.3883,1462400.0],["1987-07-08",0.3883,0.3883,0.3744,0.3791,1488000.0],["1987-07-09",0.3791,0.386,0.3791,0.3814,636800.0],["1987-07-10",0.3814,0.386,0.3814,0.386,2313600.0],["1987-07-13",0.386,0.386,0.3744,0.3744,464000.0],["1987-07-14",0.3744,0.3883,0.3721,0.3814,614400.0],["1987-07-15",0.3929,0.4045,0.3929,0.3975,1206400.0],["1987-07-16",0.3975,0.4022,0.3883,0.3906,537600.0],["1987-07-17",0.3952,0.4068,0.3952,0.4045,1593600.0],["1987-07-20",0.4045,0.4045,0.3975,0.3975,1340800.0],["1987-07-21",0.3952,0.3952,0.3814,0.3906,563200.0],["1987-07-22",0.3906,0.3999,0.3883,0.3929,1097600.0],["1987-07-23",0.3929,0.3975,0.3814,0.3975,1043200.0],["1987-07-24",0.3975,0.3975,0.386,0.386,492800.0],["1987-07-27",0.386,0.4068,0.386,0.4068,1200000.0],["1987-07-28",0.4068,0.4183,0.4068,0.416,665600.0],["1987-07-29",0.416,0.4345,0.4137,0.4345,982400.0],["1987-07-30",0.4345,0.4461,0.4345,0.4415,1606400.0],["1987-07-31",0.4415,0.4438,0.4345,0.4345,451200.0],["1987-08-03",0.4345,0.4368,0.4253,0.4368,1043200.0],["1987-08-04",0.4368,0.4392,0.4322,0.4392,729600.0],["1987-08-05",0.4392,0.4507,0.4392,0.4507,1254400.0],["1987-08-06",0.4553,0.4692,0.4553,0.46,3241600.0],["1987-08-07",0.46,0.46,0.423,0.4368,2588800.0],["1987-08-10",0.4368,0.4368,0.416,0.4368,2336000.0],["1987-08-11",0.4415,0.453,0.4415,0.4484,1926400.0],["1987-08-12",0.4484,0.4553,0.4368,0.4438,1376000.0],["1987-08-13",0.4438,0.4438,0.4345,0.4392,752000.0],["1987-08-14",0.4392,0.4392,0.423,0.4253,547200.0],["1987-08-17",0.4253,0.4253,0.4091,0.4207,726400.0],["1987-08-18",0.423,0.4438,0.423,0.4438,1241600.0],["1987-08-19",0.4438,0.4461,0.4368,0.4392,768000.0],["1987-08-20",0.4415,0.4484,0.4415,0.4438,422400.0],["1987-08-21",0.4438,0.4507,0.4392,0.4484,1200000.0],["1987-08-24",0.4484,0.4507,0.4415,0.4438,342400.0],["1987-08-25",0.4438,0.4507,0.4438,0.4438,528000.0],["1987-08-26",0.4415,0.4415,0.4276,0.4276,422400.0],["1987-08-27",0.4276,0.4322,0.4114,0.4114,668800.0],["1987-08-28",0.4114,0.416,0.3952,0.4114,1081600.0],["1987-08-31",0.416,0.423,0.416,0.4183,390400.0],["1987-09-01",0.423,0.4345,0.423,0.423,492800.0],["1987-09-02",0.423,0.4299,0.416,0.416,444800.0],["1987-09-03",0.416,0.4207,0.4091,0.416,2448000.0],["1987-09-04",0.416,0.423,0.4137,0.423,211200.0],["1987-09-08",0.4207,0.4207,0.4068,0.4068,905600.0],["1987-09-09",0.4068,0.4183,0.4068,0.416,691200.0],["1987-09-10",0.416,0.4276,0.416,0.4253,1414400.0],["1987-09-11",0.4276,0.4322,0.4276,0.4322,131200.0],["1987-09-14",0.4322,0.4415,0.4322,0.4415,307200.0],["1987-09-15",0.4415,0.4461,0.4368,0.4461,697600.0],["1987-09-16",0.4461,0.4461,0.4415,0.4438,1180800.0],["1987-09-17",0.4438,0.4461,0.4392,0.4392,707200.0],["1987-09-18",0.4415,0.453,0.4415,0.4507,1603200.0],["1987-09-21",0.4507,0.4669,0.4484,0.4484,2115200.0],["1987-09-22",0.4484,0.4576,0.4484,0.453,947200.0],["1987-09-23",0.453,0.4738,0.453,0.4738,1484800.0],["1987-09-24",0.4784,0.49,0.4784,0.4808,1654400.0],["1987-09-25",0.4808,0.4808,0.4576,0.4692,502400.0],["1987-09-28",0.4692,0.4761,0.4669,0.4669,323200.0],["1987-09-29",0.4669,0.4715,0.4623,0.4623,432000.0],["1987-09-30",0.46,0.46,0.4368,0.453,848000.0],["1987-10-01",0.453,0.46,0.453,0.4553,134400.0],["1987-10-02",0.4576,0.4646,0.4576,0.46,230400.0],["1987-10-05",0.46,0.4623,0.4553,0.4553,905600.0],["1987-10-06",0.4553,0.4576,0.4484,0.4484,368000.0],["1987-10-07",0.4461,0.4461,0.4392,0.4415,243200.0],["1987-10-08",0.4415,0.4438,0.4276,0.4299,601600.0],["1987-10-09",0.4299,0.4322,0.4183,0.423,272000.0],["1987-10-12",0.423,0.4253,0.4091,0.4114,428800.0],["1987-10-13",0.4137,0.423,0.4137,0.423,521600.0],["1987-10-14",0.423,0.4253,0.4183,0.4183,713600.0],["1987-10-15",0.4137,0.4137,0.4045,0.4045,604800.0],["1987-10-16",0.4022,0.4022,0.3698,0.3698,1632000.0],["1987-10-19",0.3398,0.3398,0.2635,0.2635,2537600.0],["1987-10-20",0.2635,0.2935,0.2542,0.2727,2563200.0],["1987-10-21",0.3051,0.3513,0.3051,0.3421,3241600.0],["1987-10-22",0.319,0.319,0.2935,0.3005,1580800.0],["1987-10-23",0.2958,0.2958,0.2866,0.2889,544000.0],["1987-10-26",0.2704,0.2704,0.2589,0.2589,947200.0],["1987-10-27",0.2589,0.282,0.2589,0.2704,3222400.0],["1987-10-28",0.2589,0.2589,0.2311,0.2311,1232000.0],["1987-10-29",0.2311,0.2519,0.2311,0.2473,880000.0],["1987-10-30",0.2542,0.2935,0.2542,0.2797,1657600.0],["1987-11-02",0.2797,0.282,0.2704,0.2797,489600.0],["1987-11-03",0.2797,0.3051,0.2681,0.3051,1155200.0],["1987-11-04",0.3028,0.3028,0.2774,0.2774,3638400.0],["1987-11-05",0.2774,0.282,0.2774,0.2797,400000.0],["1987-11-06",0.2797,0.2797,0.2727,0.275,483200.0],["1987-11-09",0.2635,0.2635,0.2473,0.2496,1440000.0],["1987-11-10",0.245,0.245,0.2334,0.2334,3641600.0],["1987-11-11",0.2381,0.2404,0.2242,0.2242,1270400.0],["1987-11-12",0.2265,0.2404,0.2265,0.2381,1100800.0],["1987-11-13",0.2381,0.2404,0.2334,0.2358,956800.0],["1987-11-16",0.2404,0.2404,0.2219,0.2311,15500800.0],["1987-11-17",0.2334,0.2334,0.2242,0.2242,1612800.0],["1987-11-18",0.2265,0.2311,0.2242,0.2311,806400.0],["1987-11-19",0.2265,0.2358,0.2265,0.2334,464000.0],["1987-11-20",0.2288,0.2288,0.2242,0.2242,544000.0],["1987-11-23",0.2196,0.2242,0.2196,0.2242,582400.0],["1987-11-24",0.2219,0.2265,0.2196,0.2265,400000.0],["1987-11-25",0.2242,0.2288,0.2173,0.2219,752000.0],["1987-11-27",0.2196,0.2219,0.2173,0.2173,1792000.0],["1987-11-30",0.215,0.215,0.1849,0.2034,1190400.0],["1987-12-01",0.2034,0.2057,0.1895,0.1988,854400.0],["1987-12-02",0.1942,0.2011,0.1918,0.1988,387200.0],["1987-12-03",0.1965,0.2011,0.1849,0.1895,560000.0],["1987-12-04",0.1872,0.1918,0.178,0.1826,572800.0],["1987-12-07",0.1872,0.1872,0.171,0.178,1046400.0],["1987-12-08",0.1803,0.1942,0.1803,0.1942,1478400.0],["1987-12-09",0.1988,0.2219,0.1988,0.2196,707200.0],["1987-12-10",0.215,0.2311,0.2057,0.2288,860800.0],["1987-12-11",0.2311,0.2334,0.2265,0.2265,1318400.0],["1987-12-14",0.2242,0.2242,0.215,0.2219,617600.0],["1987-12-15",0.2219,0.2242,0.2196,0.2242,2553600.0],["1987-12-16",0.2242,0.2358,0.2196,0.2358,1952000.0],["1987-12-17",0.2404,0.2542,0.2381,0.245,1568000.0],["1987-12-18",0.245,0.245,0.2381,0.2404,1027200.0],["1987-12-21",0.2404,0.2496,0.2404,0.245,416000.0],["1987-12-22",0.2404,0.2473,0.2404,0.2473,758400.0],["1987-12-23",0.2519,0.2519,0.245,0.2519,668800.0],["1987-12-24",0.2542,0.2566,0.2519,0.2542,108800.0],["1987-12-28",0.2496,0.2496,0.2381,0.245,355200.0],["1987-12-29",0.2358,0.2404,0.2311,0.2358,640000.0],["1987-12-30",0.2358,0.2427,0.2334,0.2358,588800.0],["1987-12-31",0.2358,0.2427,0.2358,0.2404,620800.0],["1988-01-04",0.245,0.2589,0.2427,0.2589,608000.0],["1988-01-05",0.2589,0.2658,0.2589,0.2589,1334400.0],["1988-01-06",0.2589,0.2589,0.2519,0.2589,531200.0],["1988-01-07",0.2612,0.2704,0.2589,0.2704,944000.0],["1988-01-08",0.2681,0.2704,0.2589,0.2589,473600.0],["1988-01-11",0.245,0.2519,0.2427,0.2519,473600.0],["1988-01-12",0.2542,0.2566,0.2404,0.2473,1299200.0],["1988-01-13",0.2427,0.245,0.2404,0.245,137600.0],["1988-01-14",0.2427,0.245,0.2404,0.2404,137600.0],["1988-01-15",0.2496,0.2566,0.2496,0.2542,403200.0],["1988-01-18",0.2519,0.2566,0.2519,0.2566,102400.0],["1988-01-19",0.2542,0.2542,0.2519,0.2542,54400.0],["1988-01-20",0.2519,0.2519,0.2404,0.245,547200.0],["1988-01-21",0.2427,0.2427,0.2311,0.2334,918400.0],["1988-01-22",0.2334,0.2358,0.2311,0.2334,598400.0],["1988-01-25",0.2334,0.2334,0.2219,0.2242,2310400.0],["1988-01-26",0.2288,0.2288,0.2219,0.2242,339200.0],["1988-01-27",0.2265,0.2265,0.2242,0.2265,403200.0],["1988-01-28",0.2265,0.2265,0.2242,0.2265,150400.0],["1988-01-29",0.2265,0.2288,0.2242,0.2265,300800.0],["1988-02-01",0.2242,0.2265,0.2196,0.2242,2924800.0],["1988-02-02",0.2288,0.2288,0.2219,0.2265,579200.0],["1988-02-03",0.2265,0.2288,0.2265,0.2265,147200.0],["1988-02-04",0.2288,0.2288,0.2265,0.2288,259200.0],["1988-02-05",0.2265,0.2288,0.2265,0.2265,233600.0],["1988-02-08",0.2288,0.2288,0.2265,0.2265,67200.0],["1988-02-09",0.2265,0.2288,0.2265,0.2288,195200.0],["1988-02-10",0.2265,0.2311,0.2265,0.2311,470400.0],["1988-02-11",0.2311,0.2496,0.2311,0.2496,1180800.0],["1988-02-12",0.2542,0.2589,0.2542,0.2589,707200.0],["1988-02-16",0.2566,0.2589,0.2473,0.2542,656000.0],["1988-02-17",0.2542,0.2566,0.2519,0.2542,128000.0],["1988-02-18",0.2542,0.2566,0.2519,0.2566,435200.0],["1988-02-19",0.2542,0.2635,0.2542,0.2635,403200.0],["1988-02-22",0.2612,0.2704,0.2612,0.2681,1776000.0],["1988-02-23",0.2704,0.282,0.2635,0.282,2112000.0],["1988-02-24",0.2797,0.3143,0.2774,0.3097,6352000.0],["1988-02-25",0.312,0.3259,0.3074,0.3236,5427200.0],["1988-02-26",0.319,0.3305,0.3051,0.3213,1811200.0],["1988-02-29",0.3167,0.3421,0.3143,0.3421,3865600.0],["1988-03-01",0.349,0.3675,0.3444,0.349,6646400.0],["1988-03-02",0.3583,0.3606,0.3536,0.3559,1939200.0],["1988-03-03",0.3606,0.3629,0.3513,0.3559,1705600.0],["1988-03-04",0.3559,0.3559,0.3467,0.3513,924800.0],["1988-03-07",0.349,0.3559,0.349,0.3513,396800.0],["1988-03-08",0.3513,0.3652,0.3513,0.3629,835200.0],["1988-03-09",0.3629,0.3652,0.3559,0.3559,547200.0],["1988-03-10",0.3536,0.3536,0.3143,0.3467,3289600.0],["1988-03-11",0.349,0.349,0.3305,0.3375,704000.0],["1988-03-14",0.3351,0.3467,0.3351,0.3467,454400.0],["1988-03-15",0.3467,0.3467,0.3398,0.3398,188800.0],["1988-03-16",0.3351,0.3467,0.3351,0.3467,361600.0],["1988-03-17",0.349,0.3559,0.3467,0.3513,5651200.0],["1988-03-18",0.3536,0.3791,0.3536,0.3791,6393600.0],["1988-03-21",0.3744,0.4068,0.3744,0.3999,3331200.0],["1988-03-22",0.3999,0.4415,0.3883,0.4322,8736000.0],["1988-03-23",0.4368,0.4415,0.4322,0.4415,5276800.0],["1988-03-24",0.4345,0.4345,0.3929,0.4045,6963200.0],["1988-03-25",0.3999,0.4068,0.3883,0.3883,1500800.0],["1988-03-28",0.3744,0.3837,0.3721,0.3837,1017600.0],["1988-03-29",0.3883,0.3999,0.3814,0.3999,1123200.0],["1988-03-30",0.3975,0.4091,0.3952,0.3999,1571200.0],["1988-03-31",0.3929,0.4045,0.386,0.4045,713600.0],["1988-04-04",0.4045,0.4068,0.3999,0.4045,595200.0],["1988-04-05",0.4045,0.4183,0.4022,0.4114,540800.0],["1988-04-06",0.416,0.4299,0.4137,0.4299,761600.0],["1988-04-07",0.4345,0.4438,0.4299,0.4392,2326400.0],["1988-04-08",0.4438,0.4438,0.4299,0.4322,1769600.0],["1988-04-11",0.4345,0.4461,0.4299,0.4392,5241600.0],["1988-04-12",0.4392,0.4553,0.4392,0.453,2409600.0],["1988-04-13",0.4484,0.4507,0.4392,0.4392,1177600.0],["1988-04-14",0.4253,0.4392,0.4207,0.4207,2848000.0],["1988-04-15",0.4207,0.4299,0.4183,0.4299,1174400.0],["1988-04-18",0.4299,0.4322,0.4253,0.4322,755200.0],["1988-04-19",0.4322,0.4392,0.4276,0.4392,1587200.0],["1988-04-20",0.4415,0.4484,0.4091,0.4137,3436800.0],["1988-04-21",0.416,0.423,0.4114,0.4137,1472000.0],["1988-04-22",0.4183,0.4183,0.4091,0.4137,313600.0],["1988-04-25",0.4183,0.4299,0.416,0.4253,598400.0],["1988-04-26",0.4299,0.4345,0.4276,0.4345,230400.0],["1988-04-27",0.4345,0.4392,0.4345,0.4345,387200.0],["1988-04-28",0.4415,0.4438,0.4392,0.4438,1312000.0],["1988-04-29",0.4438,0.453,0.4392,0.4438,1667200.0],["1988-05-02",0.4392,0.4415,0.4345,0.4392,681600.0],["1988-05-03",0.4392,0.4438,0.4392,0.4438,624000.0],["1988-05-04",0.4415,0.4415,0.4368,0.4392,838400.0],["1988-05-05",0.4392,0.4415,0.4368,0.4368,684800.0],["1988-05-06",0.4392,0.4461,0.4345,0.4368,1635200.0],["1988-05-09",0.4368,0.4392,0.4345,0.4345,512000.0],["1988-05-10",0.4345,0.4345,0.4183,0.423,515200.0],["1988-05-11",0.416,0.416,0.3883,0.3952,1539200.0],["1988-05-12",0.3999,0.4045,0.3975,0.3999,374400.0],["1988-05-13",0.4022,0.4068,0.4022,0.4068,412800.0],["1988-05-16",0.4068,0.4068,0.4022,0.4022,185600.0],["1988-05-17",0.4022,0.4045,0.4022,0.4022,6345600.0],["1988-05-18",0.4022,0.4114,0.4022,0.4022,7513600.0],["1988-05-19",0.4022,0.4045,0.4022,0.4045,2172800.0],["1988-05-20",0.4045,0.4068,0.4022,0.4022,1612800.0],["1988-05-23",0.4022,0.4045,0.3999,0.4045,2022400.0],["1988-05-24",0.4022,0.4022,0.3999,0.4022,1609600.0],["1988-05-25",0.4022,0.4045,0.4022,0.4045,1062400.0],["1988-05-26",0.4022,0.4045,0.3999,0.4022,560000.0],["1988-05-27",0.3999,0.4068,0.3975,0.4045,1740800.0],["1988-05-31",0.4045,0.4114,0.3999,0.4114,3516800.0],["1988-06-01",0.416,0.4183,0.4114,0.416,1430400.0],["1988-06-02",0.4183,0.4183,0.416,0.416,1500800.0],["1988-06-03",0.4183,0.4276,0.4183,0.4253,1891200.0],["1988-06-06",0.4299,0.453,0.4276,0.4438,4883200.0],["1988-06-07",0.4438,0.4623,0.4415,0.46,5580800.0],["1988-06-08",0.4646,0.4738,0.46,0.4692,2156800.0],["1988-06-09",0.4738,0.4854,0.4692,0.4738,2649600.0],["1988-06-10",0.4784,0.4992,0.4692,0.49,2592000.0],["1988-06-13",0.4946,0.5016,0.49,0.5016,3497600.0],["1988-06-14",0.5062,0.527,0.5039,0.5085,5910400.0],["1988-06-15",0.5131,0.5131,0.4877,0.49,1753600.0],["1988-06-16",0.4946,0.4969,0.4923,0.4923,2438400.0],["1988-06-17",0.49,0.4969,0.49,0.4923,633600.0],["1988-06-20",0.4946,0.4946,0.4784,0.4808,800000.0],["1988-06-21",0.4808,0.49,0.4808,0.4877,1104000.0],["1988-06-22",0.4923,0.4992,0.49,0.4923,1456000.0],["1988-06-23",0.4969,0.5039,0.4946,0.4992,3385600.0],["1988-06-24",0.4923,0.4992,0.4923,0.4946,2240000.0],["1988-06-27",0.4946,0.4946,0.4854,0.4854,1046400.0],["1988-06-28",0.4808,0.4854,0.4761,0.4761,448000.0],["1988-06-29",0.4808,0.4831,0.4692,0.4715,1110400.0],["1988-06-30",0.4761,0.4761,0.4692,0.4761,1689600.0],["1988-07-01",0.4761,0.4784,0.4715,0.4761,729600.0],["1988-07-05",0.4761,0.5085,0.4738,0.5085,1568000.0],["1988-07-06",0.5131,0.5154,0.4992,0.4992,2547200.0],["1988-07-07",0.5016,0.5039,0.4992,0.5039,1110400.0],["1988-07-08",0.5039,0.5108,0.5016,0.5062,2329600.0],["1988-07-11",0.5062,0.5085,0.5062,0.5085,304000.0],["1988-07-12",0.5131,0.52,0.5085,0.5154,2256000.0],["1988-07-13",0.5154,0.527,0.5154,0.527,281600.0],["1988-07-14",0.5224,0.5293,0.52,0.527,716800.0],["1988-07-15",0.5316,0.5362,0.52,0.5224,1120000.0],["1988-07-18",0.52,0.527,0.5177,0.527,972800.0],["1988-07-19",0.5316,0.5408,0.527,0.5339,1302400.0],["1988-07-20",0.5362,0.5362,0.527,0.5339,697600.0],["1988-07-21",0.5293,0.5293,0.52,0.52,1155200.0],["1988-07-22",0.52,0.5224,0.5085,0.5224,937600.0],["1988-07-25",0.52,0.5247,0.5154,0.5177,515200.0],["1988-07-26",0.52,0.5247,0.52,0.5224,393600.0],["1988-07-27",0.5247,0.5247,0.52,0.52,950400.0],["1988-07-28",0.52,0.5316,0.52,0.5293,1849600.0],["1988-07-29",0.5316,0.5385,0.5316,0.5339,627200.0],["1988-08-01",0.5432,0.5524,0.5432,0.5478,2185600.0],["1988-08-02",0.5501,0.5524,0.5432,0.5455,422400.0],["1988-08-03",0.5455,0.5455,0.5247,0.527,611200.0],["1988-08-04",0.5293,0.5339,0.52,0.5224,2371200.0],["1988-08-05",0.5177,0.5177,0.5108,0.5177,576000.0],["1988-08-08",0.52,0.52,0.5177,0.5177,236800.0],["1988-08-09",0.5177,0.52,0.5085,0.5108,2675200.0],["1988-08-10",0.5108,0.5108,0.4784,0.4784,1872000.0],["1988-08-11",0.4784,0.4831,0.4576,0.4669,1148800.0],["1988-08-12",0.4623,0.4623,0.4576,0.46,412800.0],["1988-08-15",0.4576,0.4576,0.4322,0.4322,1939200.0],["1988-08-16",0.4322,0.46,0.4322,0.4576,2582400.0],["1988-08-17",0.4623,0.4669,0.4438,0.4461,2041600.0],["1988-08-18",0.4507,0.4623,0.4507,0.4576,905600.0],["1988-08-19",0.4623,0.4623,0.4576,0.46,236800.0],["1988-08-22",0.4646,0.4669,0.4576,0.4646,438400.0],["1988-08-23",0.46,0.4646,0.4576,0.46,476800.0],["1988-08-24",0.4553,0.4715,0.4553,0.4715,278400.0],["1988-08-25",0.4669,0.4715,0.46,0.46,720000.0],["1988-08-26",0.46,0.4669,0.46,0.4669,217600.0],["1988-08-29",0.4623,0.4623,0.46,0.4623,73600.0],["1988-08-30",0.4646,0.4715,0.4623,0.4715,80000.0],["1988-08-31",0.4761,0.4831,0.4738,0.4761,1593600.0],["1988-09-01",0.4715,0.4738,0.46,0.4623,588800.0],["1988-09-02",0.46,0.4761,0.46,0.4738,1417600.0],["1988-09-06",0.4784,0.4784,0.4692,0.4692,227200.0],["1988-09-07",0.4738,0.4738,0.4715,0.4715,281600.0],["1988-09-08",0.4761,0.4969,0.4715,0.4969,828800.0],["1988-09-09",0.4992,0.4992,0.4854,0.4854,2246400.0],["1988-09-12",0.4808,0.4831,0.4784,0.4784,329600.0],["1988-09-13",0.4738,0.4784,0.4715,0.4784,470400.0],["1988-09-14",0.4831,0.49,0.4831,0.4877,979200.0],["1988-09-15",0.4877,0.49,0.4877,0.49,1187200.0],["1988-09-16",0.49,0.49,0.4854,0.49,118400.0],["1988-09-19",0.4877,0.49,0.4854,0.4854,348800.0],["1988-09-20",0.49,0.49,0.4808,0.4808,390400.0],["1988-09-21",0.4808,0.4831,0.4761,0.4808,361600.0],["1988-09-22",0.4808,0.4808,0.4761,0.4784,89600.0],["1988-09-23",0.4738,0.4761,0.4715,0.4715,380800.0],["1988-09-26",0.4715,0.4715,0.4646,0.4646,784000.0],["1988-09-27",0.4646,0.4646,0.4623,0.4646,140800.0],["1988-09-28",0.4692,0.4692,0.4646,0.4646,86400.0],["1988-09-29",0.4646,0.4831,0.4646,0.4761,438400.0],["1988-09-30",0.4808,0.4877,0.4808,0.4854,1452800.0],["1988-10-03",0.4854,0.4923,0.4831,0.4923,988800.0],["1988-10-04",0.4969,0.5016,0.4946,0.4969,1590400.0],["1988-10-05",0.4946,0.5062,0.4946,0.5039,364800.0],["1988-10-06",0.5039,0.5039,0.4969,0.4969,1436800.0],["1988-10-07",0.4992,0.5016,0.4969,0.5016,768000.0],["1988-10-10",0.5062,0.5177,0.5062,0.5154,864000.0],["1988-10-11",0.5131,0.5154,0.5039,0.5039,214400.0],["1988-10-12",0.5039,0.5085,0.4969,0.4992,156800.0],["1988-10-13",0.4992,0.5039,0.49,0.4946,86400.0],["1988-10-14",0.4923,0.4946,0.49,0.49,393600.0],["1988-10-17",0.4854,0.49,0.4854,0.4877,649600.0],["1988-10-18",0.4854,0.4877,0.4808,0.4831,912000.0],["1988-10-19",0.4831,0.4831,0.4784,0.4808,355200.0],["1988-10-20",0.4808,0.4808,0.4761,0.4808,153600.0],["1988-10-21",0.4784,0.4784,0.4761,0.4784,1862400.0],["1988-10-24",0.4808,0.4808,0.4715,0.4738,217600.0],["1988-10-25",0.4738,0.4738,0.4669,0.4669,652800.0],["1988-10-26",0.4646,0.4646,0.4507,0.4553,2604800.0],["1988-10-27",0.453,0.4553,0.4415,0.4484,2070400.0],["1988-10-28",0.4484,0.4484,0.4438,0.4438,2646400.0],["1988-10-31",0.4415,0.4461,0.4392,0.4415,2662400.0],["1988-11-01",0.4438,0.4438,0.4415,0.4438,1763200.0],["1988-11-02",0.4438,0.4484,0.4415,0.4484,5001600.0],["1988-11-03",0.453,0.4715,0.453,0.4715,560000.0],["1988-11-04",0.4692,0.4692,0.4623,0.4646,275200.0],["1988-11-07",0.4646,0.4646,0.4576,0.46,377600.0],["1988-11-08",0.4553,0.4553,0.453,0.4553,790400.0],["1988-11-09",0.4553,0.4553,0.453,0.453,681600.0],["1988-11-10",0.4507,0.4507,0.4461,0.4461,1068800.0],["1988-11-11",0.4415,0.4415,0.4253,0.4253,1395200.0],["1988-11-14",0.4253,0.4253,0.4183,0.4207,3689600.0],["1988-11-15",0.4183,0.423,0.416,0.423,2070400.0],["1988-11-16",0.423,0.423,0.4114,0.4137,1139200.0],["1988-11-17",0.4091,0.4091,0.3975,0.4068,3408000.0],["1988-11-18",0.4022,0.4068,0.4022,0.4068,156800.0],["1988-11-21",0.4068,0.4091,0.4022,0.4068,1187200.0],["1988-11-22",0.4068,0.4091,0.4068,0.4091,2499200.0],["1988-11-23",0.4114,0.4299,0.4091,0.4299,512000.0],["1988-11-25",0.4253,0.4299,0.423,0.4299,259200.0],["1988-11-28",0.4276,0.4299,0.4276,0.4276,518400.0],["1988-11-29",0.423,0.4299,0.423,0.4299,195200.0],["1988-11-30",0.4299,0.4507,0.4299,0.4461,604800.0],["1988-12-01",0.4461,0.4484,0.4392,0.4438,684800.0],["1988-12-02",0.4345,0.4345,0.4299,0.4299,166400.0],["1988-12-05",0.4345,0.4368,0.4322,0.4322,464000.0],["1988-12-06",0.4368,0.4392,0.4322,0.4368,419200.0],["1988-12-07",0.4368,0.4415,0.4345,0.4415,825600.0],["1988-12-08",0.4392,0.4392,0.4299,0.4322,1142400.0],["1988-12-09",0.4322,0.4345,0.4253,0.4322,720000.0],["1988-12-12",0.4322,0.4322,0.4299,0.4322,1420800.0],["1988-12-13",0.4322,0.4322,0.4299,0.4322,1936000.0],["1988-12-14",0.4345,0.4368,0.4299,0.4299,835200.0],["1988-12-15",0.4322,0.4322,0.4299,0.4322,288000.0],["1988-12-16",0.4345,0.4345,0.4299,0.4322,1196800.0],["1988-12-19",0.4322,0.4345,0.4322,0.4345,806400.0],["1988-12-20",0.4345,0.4415,0.4345,0.4415,688000.0],["1988-12-21",0.4392,0.4484,0.4392,0.4438,1593600.0],["1988-12-22",0.4461,0.453,0.4461,0.4461,592000.0],["1988-12-23",0.4461,0.4484,0.4461,0.4461,137600.0],["1988-12-27",0.4484,0.4484,0.4461,0.4484,630400.0],["1988-12-28",0.4484,0.46,0.4461,0.4576,896000.0],["1988-12-29",0.46,0.4692,0.4576,0.4646,1667200.0],["1988-12-30",0.4623,0.4692,0.4623,0.4692,259200.0],["1989-01-03",0.4692,0.4761,0.4669,0.4761,230400.0],["1989-01-04",0.4738,0.4808,0.4738,0.4784,342400.0],["1989-01-05",0.4808,0.4808,0.4738,0.4761,352000.0],["1989-01-06",0.4784,0.4808,0.4738,0.4784,806400.0],["1989-01-09",0.4808,0.4808,0.4738,0.4738,345600.0],["1989-01-10",0.4715,0.4784,0.4692,0.4761,1443200.0],["1989-01-11",0.4784,0.4784,0.4738,0.4761,224000.0],["1989-01-12",0.4738,0.4761,0.4692,0.4692,739200.0],["1989-01-13",0.4692,0.4715,0.4669,0.4715,214400.0],["1989-01-16",0.4646,0.4692,0.4623,0.4646,368000.0],["1989-01-17",0.4623,0.4669,0.4576,0.4576,489600.0],["1989-01-18",0.453,0.4553,0.4507,0.4553,1046400.0],["1989-01-19",0.4553,0.4669,0.4553,0.4669,742400.0],["1989-01-20",0.4669,0.4669,0.4623,0.4623,688000.0],["1989-01-23",0.4669,0.4738,0.4669,0.4738,233600.0],["1989-01-24",0.4715,0.4784,0.4715,0.4761,2310400.0],["1989-01-25",0.4738,0.4784,0.4669,0.4715,326400.0],["1989-01-26",0.4669,0.4669,0.4576,0.4576,640000.0],["1989-01-27",0.4576,0.4831,0.4576,0.4808,2643200.0],["1989-01-30",0.4831,0.4923,0.4831,0.4923,652800.0],["1989-01-31",0.49,0.5016,0.4877,0.5016,848000.0],["1989-02-01",0.5016,0.5016,0.4946,0.4992,1651200.0],["1989-02-02",0.4992,0.4992,0.4923,0.4992,537600.0],["1989-02-03",0.4969,0.4969,0.4923,0.4969,313600.0],["1989-02-06",0.4923,0.4969,0.4923,0.4923,489600.0],["1989-02-07",0.4969,0.4992,0.4946,0.4992,227200.0],["1989-02-08",0.4992,0.5016,0.4969,0.5016,649600.0],["1989-02-09",0.4992,0.4992,0.4946,0.4946,720000.0],["1989-02-10",0.4854,0.4923,0.4831,0.4877,774400.0],["1989-02-13",0.4784,0.4784,0.4715,0.4715,966400.0],["1989-02-14",0.4738,0.4784,0.4715,0.4784,576000.0],["1989-02-15",0.4808,0.4877,0.4784,0.4877,870400.0],["1989-02-16",0.49,0.5039,0.49,0.5016,595200.0],["1989-02-17",0.5016,0.5131,0.5016,0.5131,1785600.0],["1989-02-21",0.5085,0.5131,0.5039,0.5062,1753600.0],["1989-02-22",0.5062,0.5062,0.4946,0.4969,560000.0],["1989-02-23",0.4992,0.4992,0.4808,0.4831,2377600.0],["1989-02-24",0.4854,0.4854,0.4715,0.4761,636800.0],["1989-02-27",0.4761,0.4761,0.4646,0.4669,851200.0],["1989-02-28",0.4715,0.4761,0.4692,0.4715,864000.0],["1989-03-01",0.4715,0.4738,0.4646,0.4738,3107200.0],["1989-03-02",0.4738,0.4946,0.4738,0.4877,1632000.0],["1989-03-03",0.4854,0.49,0.4854,0.49,176000.0],["1989-03-06",0.49,0.4923,0.49,0.49,358400.0],["1989-03-07",0.49,0.49,0.4831,0.4877,278400.0],["1989-03-08",0.4877,0.49,0.4831,0.4831,944000.0],["1989-03-09",0.4808,0.4808,0.4761,0.4808,281600.0],["1989-03-10",0.4808,0.4808,0.4738,0.4784,1664000.0],["1989-03-13",0.4808,0.4923,0.4808,0.4877,1942400.0],["1989-03-14",0.4877,0.4923,0.4877,0.49,1769600.0],["1989-03-15",0.4946,0.4969,0.4946,0.4969,3817600.0],["1989-03-16",0.4992,0.5224,0.4969,0.5177,3804800.0],["1989-03-17",0.5131,0.5154,0.5039,0.5039,2185600.0],["1989-03-20",0.5062,0.5085,0.4992,0.4992,1529600.0],["1989-03-21",0.5016,0.5085,0.5016,0.5016,1004800.0],["1989-03-22",0.5039,0.5085,0.5016,0.5039,281600.0],["1989-03-23",0.5039,0.5177,0.5039,0.5177,1683200.0],["1989-03-27",0.5131,0.5177,0.5131,0.5154,1043200.0],["1989-03-28",0.5131,0.5154,0.5108,0.5154,1945600.0],["1989-03-29",0.5177,0.527,0.5177,0.527,3568000.0],["1989-03-30",0.5224,0.527,0.52,0.527,409600.0],["1989-03-31",0.5224,0.5293,0.5177,0.5224,966400.0],["1989-04-03",0.5224,0.5293,0.5177,0.527,1366400.0],["1989-04-04",0.527,0.5316,0.527,0.5316,1558400.0],["1989-04-05",0.5316,0.5316,0.5131,0.52,1811200.0],["1989-04-06",0.5177,0.5224,0.5154,0.5154,57600.0],["1989-04-07",0.5177,0.5177,0.5154,0.5177,1072000.0],["1989-04-10",0.52,0.5224,0.5154,0.52,1273600.0],["1989-04-11",0.52,0.52,0.5177,0.5177,700800.0],["1989-04-12",0.5177,0.52,0.5177,0.5177,2102400.0],["1989-04-13",0.5131,0.5177,0.5085,0.5108,4502400.0],["1989-04-14",0.5131,0.5177,0.5131,0.5131,2284800.0],["1989-04-17",0.5131,0.5177,0.5016,0.5131,2636800.0],["1989-04-18",0.5177,0.5224,0.5177,0.52,668800.0],["1989-04-19",0.5224,0.5247,0.52,0.5247,560000.0],["1989-04-20",0.5247,0.5293,0.5224,0.527,1596800.0],["1989-04-21",0.5316,0.5408,0.5316,0.5408,1558400.0],["1989-04-24",0.5408,0.5455,0.5385,0.5408,1542400.0],["1989-04-25",0.5362,0.5432,0.527,0.527,2131200.0],["1989-04-26",0.5293,0.5362,0.5293,0.5362,710400.0],["1989-04-27",0.5362,0.5455,0.5362,0.5432,467200.0],["1989-04-28",0.5455,0.5455,0.5316,0.5432,822400.0],["1989-05-01",0.5385,0.5432,0.5385,0.5408,1350400.0],["1989-05-02",0.5408,0.5408,0.5339,0.5362,502400.0],["1989-05-03",0.5362,0.5362,0.5316,0.5362,313600.0],["1989-05-04",0.5339,0.5339,0.527,0.5339,1820800.0],["1989-05-05",0.5339,0.5339,0.5224,0.5224,5059200.0],["1989-05-08",0.527,0.527,0.5177,0.52,4636800.0],["1989-05-09",0.5177,0.52,0.5085,0.5154,6156800.0],["1989-05-10",0.52,0.527,0.5154,0.527,1177600.0],["1989-05-11",0.527,0.5362,0.527,0.5339,6009600.0],["1989-05-12",0.5362,0.5408,0.5362,0.5385,972800.0],["1989-05-15",0.5385,0.5408,0.5362,0.5362,1132800.0],["1989-05-16",0.5362,0.5709,0.5316,0.5709,5558400.0],["1989-05-17",0.5778,0.5825,0.5686,0.5732,2147200.0],["1989-05-18",0.5732,0.5732,0.557,0.5593,1225600.0],["1989-05-19",0.557,0.5686,0.557,0.5617,1587200.0],["1989-05-22",0.5617,0.5617,0.5524,0.5524,2268800.0],["1989-05-23",0.5524,0.5547,0.5455,0.5455,800000.0],["1989-05-24",0.5501,0.5501,0.5432,0.5455,544000.0],["1989-05-25",0.5455,0.5501,0.5408,0.5501,1088000.0],["1989-05-26",0.5455,0.5501,0.5455,0.5501,684800.0],["1989-05-30",0.5524,0.5732,0.5524,0.5663,2233600.0],["1989-05-31",0.5663,0.5663,0.5593,0.564,617600.0],["1989-06-01",0.5617,0.5617,0.5524,0.5547,1644800.0],["1989-06-02",0.5547,0.557,0.5524,0.5547,1891200.0],["1989-06-05",0.5524,0.5524,0.5362,0.5432,2544000.0],["1989-06-06",0.5385,0.5501,0.5385,0.5478,1424000.0],["1989-06-07",0.5501,0.5501,0.5432,0.5455,2102400.0],["1989-06-08",0.5455,0.5501,0.5362,0.5408,1628800.0],["1989-06-09",0.5385,0.5478,0.5362,0.5455,1004800.0],["1989-06-12",0.5432,0.5455,0.5385,0.5432,1212800.0],["1989-06-13",0.5408,0.5455,0.5385,0.5432,1731200.0],["1989-06-14",0.5408,0.5455,0.5362,0.5362,758400.0],["1989-06-15",0.5408,0.5408,0.5247,0.527,966400.0],["1989-06-16",0.5224,0.5224,0.5177,0.52,422400.0],["1989-06-19",0.5177,0.527,0.5177,0.5224,716800.0],["1989-06-20",0.5224,0.5224,0.5062,0.5131,723200.0],["1989-06-21",0.5085,0.5108,0.4923,0.4923,1593600.0],["1989-06-22",0.4923,0.4969,0.49,0.4923,1798400.0],["1989-06-23",0.4923,0.4946,0.49,0.49,1180800.0],["1989-06-26",0.4923,0.5039,0.4923,0.5039,1744000.0],["1989-06-27",0.4992,0.5085,0.4992,0.5085,784000.0],["1989-06-28",0.5085,0.5131,0.5039,0.5062,396800.0],["1989-06-29",0.5039,0.5085,0.4923,0.4969,652800.0],["1989-06-30",0.4969,0.4969,0.4784,0.4923,1404800.0],["1989-07-03",0.4923,0.4992,0.4923,0.4992,416000.0],["1989-07-05",0.4992,0.5154,0.4946,0.5085,1100800.0],["1989-07-06",0.5039,0.5062,0.5039,0.5062,928000.0],["1989-07-07",0.5016,0.5062,0.5016,0.5062,2633600.0],["1989-07-10",0.5039,0.5062,0.5016,0.5062,1827200.0],["1989-07-11",0.5062,0.5224,0.5062,0.5177,752000.0],["1989-07-12",0.5154,0.5224,0.5131,0.52,1513600.0],["1989-07-13",0.5177,0.5247,0.5154,0.5224,1075200.0],["1989-07-14",0.52,0.527,0.5177,0.5247,723200.0],["1989-07-17",0.5224,0.5247,0.5177,0.5224,345600.0],["1989-07-18",0.52,0.5224,0.5085,0.5085,1222400.0],["1989-07-19",0.5039,0.5131,0.5039,0.5085,825600.0],["1989-07-20",0.5085,0.5131,0.5085,0.5108,118400.0],["1989-07-21",0.5085,0.5108,0.5039,0.5062,1001600.0],["1989-07-24",0.5039,0.5039,0.4992,0.5016,1558400.0],["1989-07-25",0.5016,0.5062,0.5016,0.5039,1219200.0],["1989-07-26",0.5039,0.5154,0.5016,0.5154,464000.0],["1989-07-27",0.5154,0.52,0.5154,0.52,1952000.0],["1989-07-28",0.52,0.5316,0.52,0.5316,1123200.0],["1989-07-31",0.527,0.5362,0.527,0.5339,892800.0],["1989-08-01",0.5362,0.5455,0.5362,0.5385,2822400.0],["1989-08-02",0.5385,0.5432,0.5385,0.5432,2636800.0],["1989-08-03",0.5432,0.5501,0.5432,0.5455,448000.0],["1989-08-04",0.5478,0.5524,0.5478,0.5501,582400.0],["1989-08-07",0.5524,0.5547,0.5478,0.5547,4147200.0],["1989-08-08",0.5547,0.5547,0.5501,0.5524,659200.0],["1989-08-09",0.5501,0.557,0.5501,0.5547,2940800.0],["1989-08-10",0.5547,0.5593,0.5524,0.557,1107200.0],["1989-08-11",0.557,0.5593,0.5478,0.5478,1132800.0],["1989-08-14",0.5455,0.5455,0.5362,0.5385,604800.0],["1989-08-15",0.5408,0.5408,0.5362,0.5385,732800.0],["1989-08-16",0.5385,0.5408,0.5339,0.5339,3443200.0],["1989-08-17",0.5339,0.5339,0.5131,0.52,2064000.0],["1989-08-18",0.52,0.5224,0.5085,0.5108,528000.0],["1989-08-21",0.5131,0.5177,0.5108,0.5131,937600.0],["1989-08-22",0.5131,0.5177,0.5131,0.5177,400000.0],["1989-08-23",0.5154,0.5247,0.5154,0.52,275200.0],["1989-08-24",0.52,0.5593,0.52,0.5524,1312000.0],["1989-08-25",0.557,0.5617,0.5524,0.557,2057600.0],["1989-08-28",0.5593,0.5593,0.5547,0.5547,729600.0],["1989-08-29",0.564,0.5663,0.564,0.564,1318400.0],["1989-08-30",0.564,0.5732,0.564,0.5709,924800.0],["1989-08-31",0.5686,0.5732,0.5663,0.5732,684800.0],["1989-09-01",0.5778,0.6056,0.5755,0.6056,1824000.0],["1989-09-05",0.6102,0.6287,0.6102,0.6148,1801600.0],["1989-09-06",0.6194,0.6194,0.6125,0.6125,451200.0],["1989-09-07",0.6125,0.6148,0.6056,0.6079,1104000.0],["1989-09-08",0.6079,0.6079,0.6056,0.6079,873600.0],["1989-09-11",0.6079,0.6079,0.6033,0.6056,995200.0],["1989-09-12",0.6079,0.6079,0.5986,0.5986,969600.0],["1989-09-13",0.5986,0.6033,0.5986,0.6033,377600.0],["1989-09-14",0.594,0.594,0.5917,0.5917,748800.0],["1989-09-15",0.594,0.6009,0.594,0.6009,224000.0],["1989-09-18",0.6056,0.6056,0.6009,0.6056,380800.0],["1989-09-19",0.6056,0.6148,0.6056,0.6148,921600.0],["1989-09-20",0.6171,0.6217,0.6148,0.6194,678400.0],["1989-09-21",0.6241,0.6264,0.6217,0.6264,777600.0],["1989-09-22",0.6287,0.6541,0.6264,0.6541,1696000.0],["1989-09-25",0.6564,0.6934,0.6541,0.6865,2995200.0],["1989-09-26",0.6911,0.7512,0.6911,0.7211,10931200.0],["1989-09-27",0.7119,0.735,0.7119,0.7188,3456000.0],["1989-09-28",0.7234,0.7373,0.7142,0.7373,2396800.0],["1989-09-29",0.7327,0.735,0.7304,0.7327,553600.0],["1989-10-02",0.7281,0.7304,0.7119,0.7234,758400.0],["1989-10-03",0.7489,0.7951,0.7489,0.7905,11395200.0],["1989-10-04",0.7882,0.7882,0.7489,0.7512,4512000.0],["1989-10-05",0.7466,0.7858,0.7373,0.7674,2579200.0],["1989-10-06",0.7674,0.7812,0.7627,0.7766,1241600.0],["1989-10-09",0.7743,0.7766,0.7535,0.7627,460800.0],["1989-10-10",0.7627,0.765,0.7489,0.7535,332800.0],["1989-10-11",0.7489,0.7604,0.7304,0.7535,3132800.0],["1989-10-12",0.7558,0.7558,0.7419,0.7489,956800.0],["1989-10-13",0.7489,0.7489,0.6795,0.6842,2192000.0],["1989-10-16",0.6518,0.6726,0.6472,0.6657,2560000.0],["1989-10-17",0.6703,0.6772,0.6518,0.6564,1401600.0],["1989-10-18",0.6587,0.6633,0.6587,0.6633,2819200.0],["1989-10-19",0.661,0.698,0.661,0.698,1161600.0],["1989-10-20",0.698,0.7096,0.698,0.705,867200.0],["1989-10-23",0.7026,0.705,0.6842,0.6842,227200.0],["1989-10-24",0.6842,0.6888,0.6633,0.6633,691200.0],["1989-10-25",0.6633,0.6633,0.6564,0.6633,1196800.0],["1989-10-26",0.6657,0.6657,0.6564,0.6564,163200.0],["1989-10-27",0.6518,0.6518,0.6379,0.6379,611200.0],["1989-10-30",0.6356,0.6495,0.6356,0.6449,803200.0],["1989-10-31",0.6449,0.6541,0.6425,0.6541,672000.0],["1989-11-01",0.6518,0.6587,0.6495,0.6564,217600.0],["1989-11-02",0.661,0.6749,0.661,0.6726,291200.0],["1989-11-03",0.6703,0.6749,0.6703,0.6703,230400.0],["1989-11-06",0.6657,0.668,0.661,0.668,352000.0],["1989-11-07",0.661,0.668,0.661,0.6657,76800.0],["1989-11-08",0.6657,0.668,0.6657,0.668,467200.0],["1989-11-09",0.6703,0.6703,0.668,0.6703,108800.0],["1989-11-10",0.6726,0.6749,0.6703,0.6703,60800.0],["1989-11-13",0.6703,0.6749,0.6703,0.6749,140800.0],["1989-11-14",0.6749,0.6795,0.6703,0.6703,332800.0],["1989-11-15",0.6703,0.6772,0.6703,0.6772,124800.0],["1989-11-16",0.6865,0.6865,0.6818,0.6842,1491200.0],["1989-11-17",0.6888,0.7211,0.6842,0.7211,809600.0],["1989-11-20",0.7258,0.7281,0.705,0.705,707200.0],["1989-11-21",0.7026,0.7073,0.7003,0.7026,2000000.0],["1989-11-22",0.7026,0.7142,0.7026,0.705,972800.0],["1989-11-24",0.705,0.7073,0.7026,0.7073,377600.0],["1989-11-27",0.7026,0.7165,0.7026,0.7165,656000.0],["1989-11-28",0.7142,0.735,0.7119,0.7165,2486400.0],["1989-11-29",0.7119,0.7165,0.7119,0.7165,979200.0],["1989-11-30",0.7142,0.7234,0.7142,0.7165,336000.0],["1989-12-01",0.7142,0.7234,0.7142,0.7234,441600.0],["1989-12-04",0.7258,0.7304,0.7258,0.7281,300800.0],["1989-12-05",0.7281,0.735,0.7258,0.735,326400.0],["1989-12-06",0.7396,0.7512,0.7373,0.7512,435200.0],["1989-12-07",0.7512,0.7558,0.7466,0.7558,396800.0],["1989-12-08",0.7581,0.7743,0.7489,0.7743,384000.0],["1989-12-11",0.7743,0.7743,0.765,0.7674,128000.0],["1989-12-12",0.765,0.7858,0.7489,0.7489,1200000.0],["1989-12-13",0.7512,0.7512,0.7281,0.7281,304000.0],["1989-12-14",0.735,0.735,0.735,0.735,134400.0],["1989-12-15",0.735,0.735,0.7258,0.7304,1104000.0],["1989-12-18",0.7304,0.7304,0.7165,0.7165,169600.0],["1989-12-19",0.7188,0.7188,0.7026,0.7026,230400.0],["1989-12-20",0.7026,0.7026,0.698,0.698,355200.0],["1989-12-21",0.6957,0.7211,0.6957,0.7211,960000.0],["1989-12-22",0.7165,0.7188,0.7096,0.7142,291200.0],["1989-12-26",0.7165,0.7304,0.7165,0.7304,310400.0],["1989-12-27",0.7258,0.7258,0.7258,0.7258,38400.0],["1989-12-28",0.7258,0.7258,0.7165,0.7188,284800.0],["1989-12-29",0.7188,0.7258,0.7188,0.7258,86400.0],["1990-01-02",0.7211,0.7281,0.7211,0.7258,512000.0],["1990-01-03",0.7304,0.7396,0.7304,0.7396,195200.0],["1990-01-04",0.735,0.7442,0.735,0.7442,144000.0],["1990-01-05",0.7396,0.7442,0.735,0.7442,364800.0],["1990-01-08",0.7466,0.7489,0.7419,0.7489,1632000.0],["1990-01-09",0.7442,0.7489,0.7442,0.7489,540800.0],["1990-01-10",0.7535,0.7535,0.7396,0.7442,1145600.0],["1990-01-11",0.7442,0.7466,0.7419,0.7442,115200.0],["1990-01-12",0.7396,0.7396,0.7211,0.7211,470400.0],["1990-01-15",0.7165,0.7234,0.7165,0.7211,188800.0],["1990-01-16",0.7119,0.7142,0.7096,0.7096,473600.0],["1990-01-17",0.7073,0.7073,0.7003,0.7026,534400.0],["1990-01-18",0.7026,0.7119,0.7026,0.7073,48000.0],["1990-01-19",0.7096,0.7119,0.7073,0.7073,57600.0],["1990-01-22",0.7073,0.7096,0.7073,0.7073,163200.0],["1990-01-23",0.7073,0.7119,0.7026,0.7026,220800.0],["1990-01-24",0.7003,0.705,0.698,0.705,326400.0],["1990-01-25",0.7096,0.7165,0.7073,0.7073,521600.0],["1990-01-26",0.7119,0.7119,0.7073,0.7119,147200.0],["1990-01-29",0.7119,0.7142,0.7026,0.7026,716800.0],["1990-01-30",0.705,0.705,0.6934,0.6934,899200.0],["1990-01-31",0.6957,0.698,0.6934,0.6934,550400.0],["1990-02-01",0.698,0.7003,0.6957,0.7003,499200.0],["1990-02-02",0.7026,0.7026,0.698,0.7026,304000.0],["1990-02-05",0.7026,0.7026,0.6957,0.7026,272000.0],["1990-02-06",0.7026,0.7026,0.7003,0.7026,112000.0],["1990-02-07",0.7073,0.7165,0.7073,0.7096,502400.0],["1990-02-08",0.7142,0.7142,0.7026,0.7026,2198400.0],["1990-02-09",0.7026,0.7026,0.7003,0.7026,54400.0],["1990-02-12",0.7003,0.7026,0.698,0.7026,201600.0],["1990-02-13",0.698,0.698,0.698,0.698,3200.0],["1990-02-14",0.7003,0.7026,0.6888,0.6934,240000.0],["1990-02-15",0.6888,0.6934,0.6865,0.6865,182400.0],["1990-02-16",0.6865,0.6865,0.6795,0.6818,198400.0],["1990-02-20",0.6795,0.6795,0.6657,0.6703,566400.0],["1990-02-21",0.6657,0.6657,0.6541,0.6587,300800.0],["1990-02-22",0.6541,0.6633,0.6541,0.6633,419200.0],["1990-02-23",0.6587,0.6587,0.6472,0.6518,1676800.0],["1990-02-26",0.6518,0.6564,0.6518,0.6541,1219200.0],["1990-02-27",0.6587,0.661,0.6587,0.6587,1462400.0],["1990-02-28",0.6633,0.6749,0.6633,0.6749,352000.0],["1990-03-01",0.6749,0.7026,0.6749,0.698,934400.0],["1990-03-02",0.6934,0.705,0.6934,0.7026,284800.0],["1990-03-05",0.7026,0.7026,0.698,0.7003,208000.0],["1990-03-06",0.7003,0.705,0.698,0.7026,377600.0],["1990-03-07",0.7026,0.705,0.6957,0.7026,1347200.0],["1990-03-08",0.705,0.705,0.698,0.698,134400.0],["1990-03-09",0.7026,0.7119,0.7026,0.7119,1174400.0],["1990-03-12",0.7119,0.7165,0.7096,0.7165,2352000.0],["1990-03-13",0.7165,0.7258,0.7165,0.7211,390400.0],["1990-03-14",0.7188,0.735,0.7188,0.7327,403200.0],["1990-03-15",0.735,0.7627,0.735,0.7396,931200.0],["1990-03-16",0.7396,0.7466,0.7373,0.7442,432000.0],["1990-03-19",0.7442,0.7442,0.7373,0.7442,358400.0],["1990-03-20",0.7466,0.7466,0.7419,0.7466,969600.0],["1990-03-21",0.7489,0.7512,0.7489,0.7489,345600.0],["1990-03-22",0.7489,0.7512,0.7466,0.7512,1174400.0],["1990-03-23",0.7535,0.7535,0.7442,0.7466,211200.0],["1990-03-26",0.7489,0.7489,0.7419,0.7466,377600.0],["1990-03-27",0.7442,0.7489,0.7442,0.7489,153600.0],["1990-03-28",0.7466,0.7489,0.7442,0.7489,160000.0],["1990-03-29",0.7512,0.7627,0.7512,0.7581,288000.0],["1990-03-30",0.7627,0.7627,0.7581,0.7604,44800.0],["1990-04-02",0.7604,0.7604,0.7512,0.7512,144000.0],["1990-04-03",0.7489,0.7581,0.7442,0.7512,2480000.0],["1990-04-04",0.7512,0.7581,0.7512,0.7581,707200.0],["1990-04-05",0.7627,0.765,0.7627,0.765,99200.0],["1990-04-06",0.765,0.765,0.7604,0.765,204800.0],["1990-04-09",0.7627,0.7627,0.7535,0.7535,147200.0],["1990-04-10",0.7535,0.7535,0.7396,0.7396,1200000.0],["1990-04-11",0.7373,0.7442,0.735,0.7442,451200.0],["1990-04-12",0.7489,0.7581,0.7489,0.7558,310400.0],["1990-04-16",0.7604,0.765,0.7604,0.7627,195200.0],["1990-04-17",0.7604,0.7766,0.7581,0.7743,550400.0],["1990-04-18",0.7789,0.802,0.7789,0.7882,2182400.0],["1990-04-19",0.7835,0.7858,0.772,0.772,355200.0],["1990-04-20",0.772,0.7858,0.772,0.7789,2070400.0],["1990-04-23",0.7766,0.7789,0.7743,0.7766,419200.0],["1990-04-24",0.7766,0.7997,0.7766,0.7951,2150400.0],["1990-04-25",0.7951,0.809,0.7951,0.809,5734400.0],["1990-04-26",0.809,0.8228,0.809,0.8228,1100800.0],["1990-04-27",0.8321,0.8644,0.8321,0.8529,3961600.0],["1990-04-30",0.8459,0.8644,0.8459,0.8621,2441600.0],["1990-05-01",0.8621,0.8806,0.8506,0.8806,4377600.0],["1990-05-02",0.8875,0.9245,0.8875,0.9014,5305600.0],["1990-05-03",0.9014,0.9107,0.8899,0.9014,2771200.0],["1990-05-04",0.9037,0.906,0.8899,0.8968,569600.0],["1990-05-07",0.8899,0.8899,0.8737,0.8737,809600.0],["1990-05-08",0.8691,0.906,0.8667,0.8968,3561600.0],["1990-05-09",0.8968,0.9014,0.8922,0.8991,1840000.0],["1990-05-10",0.8991,0.9014,0.8899,0.8922,675200.0],["1990-05-11",0.8945,0.8945,0.8806,0.8875,1020800.0],["1990-05-14",0.8875,0.8968,0.8875,0.8922,684800.0],["1990-05-15",0.8945,0.8945,0.8899,0.8945,528000.0],["1990-05-16",0.8875,0.906,0.8737,0.906,1648000.0],["1990-05-17",0.9083,0.9384,0.906,0.9384,2857600.0],["1990-05-18",0.9361,0.9476,0.9338,0.943,1164800.0],["1990-05-21",0.9384,0.98,0.9384,0.98,4531200.0],["1990-05-22",0.9892,0.9985,0.9661,0.9777,3459200.0],["1990-05-23",0.9708,0.9777,0.9684,0.9777,1414400.0],["1990-05-24",0.9708,0.9731,0.9638,0.9731,1260800.0],["1990-05-25",0.9708,0.9708,0.9569,0.9661,556800.0],["1990-05-29",0.9615,1.0077,0.9615,1.0077,1084800.0],["1990-05-30",1.0054,1.0193,0.9985,1.0054,1152000.0],["1990-05-31",1.0008,1.0193,0.9985,1.0147,2985600.0],["1990-06-01",1.0124,1.0124,0.9985,1.0077,521600.0],["1990-06-04",1.0031,1.0216,1.0031,1.0216,1302400.0],["1990-06-05",1.017,1.0193,1.0031,1.0124,912000.0],["1990-06-06",1.0054,1.01,1.0031,1.0077,604800.0],["1990-06-07",1.0124,1.017,1.0077,1.0124,512000.0],["1990-06-08",1.01,1.01,1.0008,1.0054,320000.0],["1990-06-11",1.0077,1.0077,1.0008,1.0077,518400.0],["1990-06-12",1.0054,1.0193,0.9985,1.017,2246400.0],["1990-06-13",1.0308,1.0563,1.0308,1.054,1964800.0],["1990-06-14",1.0517,1.0517,1.0332,1.0424,1574400.0],["1990-06-15",1.0447,1.0447,1.0355,1.0378,608000.0],["1990-06-18",1.0355,1.0355,1.0124,1.0124,1777600.0],["1990-06-19",1.0077,1.017,0.9985,1.017,860800.0],["1990-06-20",1.017,1.017,0.9985,1.0077,1641600.0],["1990-06-21",0.9985,0.9985,0.9615,0.9846,1345600.0],["1990-06-22",0.98,0.98,0.9476,0.9569,22028800.0],["1990-06-25",0.9523,0.9569,0.9476,0.9523,2449600.0],["1990-06-26",0.9569,0.9892,0.9569,0.9892,1000000.0],["1990-06-27",0.9892,0.9985,0.98,0.9985,768000.0],["1990-06-28",0.9939,1.1372,0.9939,1.1372,1347200.0],["1990-06-29",1.1002,1.1233,1.0355,1.054,2740800.0],["1990-07-02",1.0632,1.1233,1.0632,1.1002,1648000.0],["1990-07-03",1.1002,1.1187,1.0956,1.1048,1038400.0],["1990-07-05",1.1048,1.1048,1.0909,1.1048,363200.0],["1990-07-06",1.0909,1.1187,1.0863,1.1187,942400.0],["1990-07-09",1.1141,1.1372,1.1048,1.1325,1132800.0],["1990-07-10",1.1325,1.1834,1.1325,1.1649,1659200.0],["1990-07-11",1.1649,1.2574,1.1649,1.2435,4627200.0],["1990-07-12",1.2527,1.2712,1.2065,1.2527,3411200.0],["1990-07-13",1.2435,1.2574,1.2204,1.2527,3702400.0],["1990-07-16",1.2527,1.2527,1.225,1.2342,1907200.0],["1990-07-17",1.2204,1.2204,1.188,1.2111,1308800.0],["1990-07-18",1.2065,1.2111,1.1742,1.1973,2256000.0],["1990-07-19",1.1973,1.1973,1.1788,1.188,587200.0],["1990-07-20",1.1926,1.1926,1.1695,1.1742,504000.0],["1990-07-23",1.1372,1.1418,1.0678,1.1279,2931200.0],["1990-07-24",1.1233,1.2019,1.0863,1.1279,3128000.0],["1990-07-25",1.1233,1.1695,1.1233,1.1695,1043200.0],["1990-07-26",1.1695,1.1973,1.1649,1.1834,800000.0],["1990-07-27",1.1695,1.1834,1.1464,1.1464,870400.0],["1990-07-30",1.1464,1.1464,1.1141,1.1141,1073600.0],["1990-07-31",1.1141,1.1141,1.0678,1.0817,1208000.0],["1990-08-01",1.0632,1.1048,1.054,1.0909,1118400.0],["1990-08-02",1.0771,1.0771,1.0077,1.017,1515200.0],["1990-08-03",1.0031,1.0031,0.8783,0.9338,6542400.0],["1990-08-06",0.8506,0.8829,0.8459,0.8691,5275200.0],["1990-08-07",0.8783,0.9199,0.8737,0.9199,3289600.0],["1990-08-08",0.9153,0.943,0.8968,0.9384,5788800.0],["1990-08-09",0.943,0.9708,0.943,0.9708,1923200.0],["1990-08-10",0.9708,0.9708,0.9292,0.9569,689600.0],["1990-08-13",0.9245,0.9384,0.9107,0.9338,1472000.0],["1990-08-14",0.9338,0.9523,0.9338,0.9523,1100800.0],["1990-08-15",0.9476,0.9661,0.9153,0.9245,980800.0],["1990-08-16",0.9014,0.9153,0.8922,0.9014,1478400.0],["1990-08-17",0.8829,0.8875,0.8413,0.8737,2019200.0],["1990-08-20",0.8691,0.9014,0.8691,0.8968,1232000.0],["1990-08-21",0.8829,0.8829,0.8459,0.8459,3476800.0],["1990-08-22",0.8506,0.8552,0.7997,0.809,1857600.0],["1990-08-23",0.7766,0.7812,0.7581,0.7812,2846400.0],["1990-08-24",0.7858,0.8136,0.7858,0.8136,1451200.0],["1990-08-27",0.8691,0.9245,0.8598,0.9107,1193600.0],["1990-08-28",0.906,0.9107,0.8691,0.8875,1156800.0],["1990-08-29",0.8783,0.8968,0.8783,0.8829,812800.0],["1990-08-30",0.8829,0.8829,0.8506,0.8506,3009600.0],["1990-08-31",0.8552,0.8644,0.8413,0.8459,2387200.0],["1990-09-04",0.8459,0.8506,0.8413,0.8459,1400000.0],["1990-09-05",0.8459,0.8968,0.8459,0.8922,1395200.0],["1990-09-06",0.8875,0.8875,0.8644,0.8691,617600.0],["1990-09-07",0.8598,0.8691,0.8598,0.8644,934400.0],["1990-09-10",0.8737,0.8737,0.8644,0.8691,1184000.0],["1990-09-11",0.8691,0.8691,0.8598,0.8644,628800.0],["1990-09-12",0.8691,0.8829,0.8691,0.8737,460800.0],["1990-09-13",0.8644,0.8691,0.8459,0.8552,400000.0],["1990-09-14",0.8459,0.8459,0.8136,0.8182,1147200.0],["1990-09-17",0.809,0.8182,0.809,0.8136,2225600.0],["1990-09-18",0.8136,0.8136,0.7766,0.7951,820800.0],["1990-09-19",0.7951,0.7951,0.7766,0.7812,1390400.0],["1990-09-20",0.772,0.7905,0.772,0.7766,1184000.0],["1990-09-21",0.7812,0.7858,0.7581,0.7581,1219200.0],["1990-09-24",0.7674,0.7674,0.6749,0.7165,3356800.0],["1990-09-25",0.7073,0.7258,0.7073,0.7165,1307200.0],["1990-09-26",0.7211,0.7258,0.6795,0.6888,681600.0],["1990-09-27",0.6842,0.6934,0.6472,0.6472,1096000.0],["1990-09-28",0.6425,0.7165,0.6148,0.7165,1315200.0],["1990-10-01",0.7258,0.7396,0.7165,0.735,2152000.0],["1990-10-02",0.7442,0.7535,0.7258,0.7258,1376000.0],["1990-10-03",0.7304,0.735,0.7304,0.7304,1169600.0],["1990-10-04",0.735,0.735,0.6518,0.6657,2592000.0],["1990-10-05",0.6472,0.661,0.6287,0.6425,2033600.0],["1990-10-08",0.6379,0.6518,0.6287,0.6287,1774400.0],["1990-10-09",0.6287,0.6333,0.5871,0.6102,1176000.0],["1990-10-10",0.6056,0.6102,0.5963,0.6009,2297600.0],["1990-10-11",0.6009,0.6056,0.5917,0.5963,755200.0],["1990-10-12",0.5917,0.6102,0.5917,0.6102,988800.0],["1990-10-15",0.6287,0.6379,0.6194,0.6333,1820800.0],["1990-10-16",0.6287,0.6287,0.5917,0.5963,774400.0],["1990-10-17",0.5963,0.6102,0.5963,0.6009,1995200.0],["1990-10-18",0.6009,0.6472,0.6009,0.6194,1075200.0],["1990-10-19",0.6379,0.661,0.6333,0.6472,1673600.0],["1990-10-22",0.6472,0.6657,0.6472,0.661,846400.0],["1990-10-23",0.6657,0.7026,0.6657,0.6749,1846400.0],["1990-10-24",0.6749,0.6749,0.5686,0.6472,6313600.0],["1990-10-25",0.6472,0.6564,0.6333,0.6379,1737600.0],["1990-10-26",0.6287,0.6333,0.6102,0.6102,576000.0],["1990-10-29",0.6102,0.6194,0.5593,0.5778,1040000.0],["1990-10-30",0.5825,0.5917,0.5547,0.5593,2182400.0],["1990-10-31",0.5686,0.5917,0.5686,0.5871,948800.0],["1990-11-01",0.5917,0.6102,0.5917,0.6009,1027200.0],["1990-11-02",0.6009,0.6102,0.5871,0.5871,1152000.0],["1990-11-05",0.5825,0.5825,0.5547,0.5593,3419200.0],["1990-11-06",0.5593,0.5593,0.4946,0.5501,5075200.0],["1990-11-07",0.5547,0.5593,0.4992,0.5085,5211200.0],["1990-11-08",0.5085,0.5408,0.5039,0.5316,1960000.0],["1990-11-09",0.5362,0.5547,0.5316,0.5455,1564800.0],["1990-11-12",0.5593,0.5825,0.5593,0.5686,1201600.0],["1990-11-13",0.5732,0.5963,0.5686,0.5917,1174400.0],["1990-11-14",0.5917,0.6009,0.5871,0.5963,2942400.0],["1990-11-15",0.5917,0.6379,0.5917,0.6148,2056000.0],["1990-11-16",0.6241,0.6379,0.5963,0.6102,940800.0],["1990-11-19",0.6148,0.6194,0.6056,0.6056,382400.0],["1990-11-20",0.6148,0.6148,0.5963,0.5963,587200.0],["1990-11-21",0.6056,0.6194,0.6009,0.6056,398400.0],["1990-11-23",0.6056,0.6194,0.6009,0.6009,192000.0],["1990-11-26",0.5963,0.6009,0.5917,0.5963,822400.0],["1990-11-27",0.5871,0.6241,0.5778,0.6241,446400.0],["1990-11-28",0.6333,0.6749,0.6333,0.6657,1200000.0],["1990-11-29",0.6657,0.6703,0.6333,0.6472,1156800.0],["1990-11-30",0.6425,0.661,0.6379,0.6564,745600.0],["1990-12-03",0.6657,0.6703,0.661,0.6657,1496000.0],["1990-12-04",0.6657,0.6657,0.6425,0.6425,574400.0],["1990-12-05",0.6518,0.6657,0.6472,0.6564,2009600.0],["1990-12-06",0.6657,0.6934,0.6657,0.6842,1857600.0],["1990-12-07",0.6749,0.7304,0.6749,0.7258,1211200.0],["1990-12-10",0.735,0.7442,0.7258,0.7258,1454400.0],["1990-12-11",0.7211,0.7304,0.6934,0.6934,1331200.0],["1990-12-12",0.698,0.7119,0.698,0.7073,680000.0],["1990-12-13",0.7211,0.7211,0.698,0.7211,889600.0],["1990-12-14",0.7211,0.7304,0.7119,0.7119,1166400.0],["1990-12-17",0.7073,0.7165,0.7026,0.7119,793600.0],["1990-12-18",0.7211,0.7304,0.7119,0.7304,851200.0],["1990-12-19",0.7304,0.7304,0.7026,0.7119,788800.0],["1990-12-20",0.7026,0.7165,0.6842,0.6888,1726400.0],["1990-12-21",0.6795,0.7026,0.6749,0.6934,966400.0],["1990-12-24",0.698,0.698,0.6934,0.6934,291200.0],["1990-12-26",0.698,0.7073,0.6934,0.7073,313600.0],["1990-12-27",0.7026,0.7119,0.6888,0.6888,769600.0],["1990-12-28",0.6842,0.7026,0.6749,0.7026,1084800.0],["1990-12-31",0.6934,0.7119,0.6934,0.7119,731200.0],["1991-01-02",0.7165,0.7211,0.7073,0.7165,590400.0],["1991-01-03",0.7165,0.7304,0.7165,0.7211,590400.0],["1991-01-04",0.7211,0.7211,0.7073,0.7119,1852800.0],["1991-01-07",0.7026,0.7119,0.7026,0.7073,638400.0],["1991-01-08",0.7026,0.7026,0.6934,0.698,315200.0],["1991-01-09",0.698,0.7304,0.698,0.7026,849600.0],["1991-01-10",0.7026,0.7119,0.6888,0.6934,329600.0],["1991-01-11",0.6934,0.7026,0.6888,0.7026,385600.0],["1991-01-14",0.6888,0.6888,0.6703,0.6749,1283200.0],["1991-01-15",0.6703,0.6749,0.6657,0.6703,553600.0],["1991-01-16",0.6657,0.6795,0.6564,0.6795,436800.0],["1991-01-17",0.7073,0.7396,0.7073,0.7304,4752000.0],["1991-01-18",0.735,0.7766,0.7304,0.7766,1004800.0],["1991-01-21",0.7766,0.7766,0.7627,0.772,929600.0],["1991-01-22",0.7674,0.8506,0.7674,0.8506,2104000.0],["1991-01-23",0.8506,0.8506,0.8136,0.8228,964800.0],["1991-01-24",0.8321,0.8459,0.8275,0.8459,3011200.0],["1991-01-25",0.8321,0.8413,0.8321,0.8367,993600.0],["1991-01-28",0.8367,0.8367,0.8275,0.8321,1102400.0],["1991-01-29",0.8275,0.8275,0.8228,0.8275,624000.0],["1991-01-30",0.8275,0.8506,0.8228,0.8459,2176000.0],["1991-01-31",0.8459,0.8459,0.8136,0.8275,2784000.0],["1991-02-01",0.8321,0.8644,0.8321,0.8506,2756800.0],["1991-02-04",0.8506,0.8644,0.7951,0.8644,4630400.0],["1991-02-05",0.8598,0.9199,0.8598,0.8968,2380800.0],["1991-02-06",0.906,0.9153,0.8875,0.9153,2128000.0],["1991-02-07",0.9245,0.9846,0.9245,0.9245,3608000.0],["1991-02-08",0.9245,0.9338,0.9014,0.9107,1041600.0],["1991-02-11",0.906,0.9245,0.906,0.9245,900800.0],["1991-02-12",0.9153,0.9199,0.9014,0.906,552000.0],["1991-02-13",0.8968,0.9153,0.8968,0.9014,1484800.0],["1991-02-14",0.9014,0.9199,0.8968,0.906,1713600.0],["1991-02-15",0.9476,0.98,0.943,0.9615,4006400.0],["1991-02-19",0.9708,1.0308,0.9615,1.0077,5059200.0],["1991-02-20",1.0077,1.0124,0.9985,1.0077,1491200.0],["1991-02-21",1.0077,1.0262,0.98,0.9892,1457600.0],["1991-02-22",0.98,0.98,0.9661,0.9708,2699200.0],["1991-02-25",0.9892,0.9985,0.98,0.9985,542400.0],["1991-02-26",1.0031,1.0077,0.98,0.9846,1052800.0],["1991-02-27",0.9846,0.9985,0.9846,0.9939,1105600.0],["1991-02-28",1.0031,1.0124,0.9892,0.9939,1108800.0],["1991-03-01",0.9939,1.0077,0.9846,1.0031,572800.0],["1991-03-04",1.0124,1.0447,1.0077,1.0262,907200.0],["1991-03-05",1.0262,1.054,1.0262,1.054,2430400.0],["1991-03-06",1.0632,1.0817,1.0447,1.054,1392000.0],["1991-03-07",1.0586,1.0678,1.054,1.0586,664000.0],["1991-03-08",1.0632,1.0725,1.0632,1.0725,1120000.0],["1991-03-11",1.0725,1.0771,1.0632,1.0632,296000.0],["1991-03-12",1.054,1.0678,1.054,1.0586,665600.0],["1991-03-13",1.054,1.0586,1.0308,1.0355,1214400.0],["1991-03-14",1.0401,1.0586,1.017,1.0262,894400.0],["1991-03-15",1.0355,1.0355,1.0031,1.0031,1283200.0],["1991-03-18",0.9939,0.9985,0.98,0.9892,747200.0],["1991-03-19",0.9985,0.9985,0.9615,0.9708,2195200.0],["1991-03-20",0.9615,0.98,0.9615,0.9754,411200.0],["1991-03-21",0.98,0.9892,0.9708,0.9754,1115200.0],["1991-03-22",0.98,0.9846,0.9708,0.9846,1324800.0],["1991-03-25",0.9939,1.0124,0.9892,1.0124,1971200.0],["1991-03-26",1.017,1.0493,1.017,1.0447,1843200.0],["1991-03-27",1.054,1.0678,1.0493,1.0632,1963200.0],["1991-03-28",1.0632,1.0678,1.0493,1.0678,1192000.0],["1991-04-01",1.0586,1.0632,1.0355,1.0355,1280000.0],["1991-04-02",1.0355,1.0586,1.0355,1.0586,971200.0],["1991-04-03",1.0863,1.1094,1.0771,1.1094,1408000.0],["1991-04-04",1.1233,1.1464,1.1141,1.1187,2364800.0],["1991-04-05",1.1187,1.1233,1.0909,1.0909,1868800.0],["1991-04-08",1.0956,1.1141,1.0863,1.1094,1028800.0],["1991-04-09",1.1187,1.1325,1.1187,1.1279,1393600.0],["1991-04-10",1.1279,1.1372,1.1279,1.1325,1124800.0],["1991-04-11",1.1372,1.2019,1.1325,1.1973,1369600.0],["1991-04-12",1.2065,1.2342,1.1834,1.2296,1232000.0],["1991-04-15",1.2204,1.2342,1.2111,1.2204,1286400.0],["1991-04-16",1.225,1.2481,1.225,1.2481,1030400.0],["1991-04-17",1.2527,1.2712,1.2481,1.262,1928000.0],["1991-04-18",1.2527,1.2574,1.2296,1.2342,1635200.0],["1991-04-19",1.2065,1.2574,1.1973,1.2435,1659200.0],["1991-04-22",1.2342,1.2342,1.1695,1.1742,1684800.0],["1991-04-23",1.1649,1.2065,1.1649,1.188,1656000.0],["1991-04-24",1.1834,1.1926,1.1695,1.1834,2716800.0],["1991-04-25",1.1834,1.1834,1.1464,1.151,2798400.0],["1991-04-26",1.151,1.1695,1.1325,1.1603,1608000.0],["1991-04-29",1.1603,1.1742,1.1464,1.1464,1048000.0],["1991-04-30",1.1372,1.1418,1.0725,1.1094,1113600.0],["1991-05-01",1.1048,1.1187,1.0956,1.1094,1268800.0],["1991-05-02",1.1094,1.1094,1.0956,1.1048,2220800.0],["1991-05-03",1.1094,1.1834,1.1094,1.1788,2096000.0],["1991-05-06",1.1834,1.2389,1.1834,1.2389,1928000.0],["1991-05-07",1.2574,1.262,1.2389,1.2435,2745600.0],["1991-05-08",1.2435,1.2527,1.2389,1.2389,1782400.0],["1991-05-09",1.2296,1.2481,1.2111,1.2435,1448000.0],["1991-05-10",1.2342,1.2481,1.2296,1.2389,1492800.0],["1991-05-13",1.2296,1.2389,1.2204,1.2296,300800.0],["1991-05-14",1.2389,1.2435,1.2204,1.2342,1348800.0],["1991-05-15",1.2342,1.2574,1.2342,1.2435,3401600.0],["1991-05-16",1.2481,1.3313,1.2389,1.3128,5304000.0],["1991-05-17",1.3128,1.3128,1.299,1.3036,1811200.0],["1991-05-20",1.3036,1.3406,1.299,1.3221,3713600.0],["1991-05-21",1.3267,1.3267,1.2897,1.2943,1472000.0],["1991-05-22",1.2943,1.299,1.2851,1.2851,1102400.0],["1991-05-23",1.2897,1.2943,1.2758,1.2943,1960000.0],["1991-05-24",1.2943,1.3082,1.2897,1.299,569600.0],["1991-05-28",1.2897,1.3359,1.2897,1.3267,4057600.0],["1991-05-29",1.3313,1.3637,1.3082,1.3591,4232000.0],["1991-05-30",1.3498,1.3914,1.3498,1.3868,2992000.0],["1991-05-31",1.3914,1.4238,1.3914,1.4053,3587200.0],["1991-06-03",1.396,1.4053,1.396,1.396,1048000.0],["1991-06-04",1.4007,1.4007,1.3775,1.3775,784000.0],["1991-06-05",1.3683,1.3683,1.3406,1.3452,1518400.0],["1991-06-06",1.3544,1.3775,1.3452,1.3544,1256000.0],["1991-06-07",1.3637,1.3637,1.3452,1.3452,188800.0],["1991-06-10",1.3406,1.3591,1.3313,1.3498,964800.0],["1991-06-11",1.3452,1.3544,1.3221,1.3267,2419200.0],["1991-06-12",1.3175,1.3175,1.2851,1.2897,2377600.0],["1991-06-13",1.2897,1.3221,1.2897,1.3221,1521600.0],["1991-06-14",1.3267,1.3313,1.3128,1.3267,433600.0],["1991-06-17",1.3406,1.3637,1.3406,1.3637,1096000.0],["1991-06-18",1.3637,1.3637,1.3406,1.3498,790400.0],["1991-06-19",1.3544,1.3591,1.3406,1.3498,641600.0],["1991-06-20",1.3452,1.3591,1.3452,1.3591,470400.0],["1991-06-21",1.3729,1.3729,1.3498,1.3591,275200.0],["1991-06-24",1.3498,1.3498,1.3128,1.3128,729600.0],["1991-06-25",1.3175,1.3221,1.3128,1.3221,1067200.0],["1991-06-26",1.3221,1.3221,1.3082,1.3082,900800.0],["1991-06-27",1.3082,1.3175,1.3082,1.3175,278400.0],["1991-06-28",1.3128,1.3175,1.3082,1.3128,329600.0],["1991-07-01",1.3175,1.3175,1.2897,1.2897,1211200.0],["1991-07-02",1.2943,1.2943,1.2805,1.2805,1774400.0],["1991-07-03",1.2712,1.2712,1.2158,1.2296,1347200.0],["1991-07-05",1.225,1.2296,1.2019,1.225,456000.0],["1991-07-08",1.2204,1.2851,1.2065,1.2805,2371200.0],["1991-07-09",1.2851,1.2897,1.2758,1.2805,1156800.0],["1991-07-10",1.2897,1.3175,1.2805,1.299,1022400.0],["1991-07-11",1.3175,1.3221,1.3082,1.3175,934400.0],["1991-07-12",1.3221,1.3544,1.3221,1.3544,1059200.0],["1991-07-15",1.3544,1.3914,1.3544,1.3914,1235200.0],["1991-07-16",1.3775,1.3775,1.3637,1.3637,665600.0],["1991-07-17",1.3683,1.3683,1.3591,1.3637,222400.0],["1991-07-18",1.3591,1.3775,1.3591,1.3637,473600.0],["1991-07-19",1.3683,1.3914,1.3637,1.3729,728000.0],["1991-07-22",1.3775,1.3775,1.3544,1.3544,270400.0],["1991-07-23",1.3683,1.3683,1.3267,1.3313,664000.0],["1991-07-24",1.3267,1.4007,1.3221,1.3914,2454400.0],["1991-07-25",1.3914,1.3914,1.3406,1.3637,1302400.0],["1991-07-26",1.3683,1.3914,1.3591,1.3822,446400.0],["1991-07-29",1.3868,1.4423,1.3868,1.4423,950400.0],["1991-07-30",1.4423,1.4746,1.4376,1.4746,1808000.0],["1991-07-31",1.47,1.5255,1.47,1.5255,2177600.0],["1991-08-01",1.5162,1.5162,1.4746,1.4885,1686400.0],["1991-08-02",1.4931,1.4977,1.4608,1.47,523200.0],["1991-08-05",1.4792,1.5255,1.47,1.5255,2140800.0],["1991-08-06",1.5255,1.5717,1.5162,1.5671,2763200.0],["1991-08-07",1.6179,1.6549,1.6087,1.6087,2836800.0],["1991-08-08",1.6087,1.6133,1.5902,1.5994,2705600.0],["1991-08-09",1.5994,1.715,1.5994,1.7104,5070400.0],["1991-08-12",1.6919,1.6965,1.6364,1.678,1456000.0],["1991-08-13",1.6734,1.678,1.6457,1.6688,1398400.0],["1991-08-14",1.6642,1.6642,1.6503,1.6549,1524800.0],["1991-08-15",1.6457,1.678,1.6457,1.6734,2057600.0],["1991-08-16",1.6734,1.678,1.6595,1.678,545600.0],["1991-08-19",1.6087,1.6272,1.5717,1.5717,2878400.0],["1991-08-20",1.6272,1.7104,1.6272,1.7104,3979200.0],["1991-08-21",1.7751,1.8537,1.7612,1.7751,5740800.0],["1991-08-22",1.8444,1.8444,1.7751,1.7982,2020800.0],["1991-08-23",1.789,1.8167,1.7843,1.7982,1432000.0],["1991-08-26",1.7982,1.8259,1.7843,1.7843,739200.0],["1991-08-27",1.7843,1.7982,1.7705,1.7843,614400.0],["1991-08-28",1.7751,1.789,1.7705,1.7843,1892800.0],["1991-08-29",1.7936,1.886,1.7843,1.8629,2894400.0],["1991-08-30",1.8722,1.9184,1.8722,1.9045,1579200.0],["1991-09-03",1.9045,1.9045,1.8398,1.8398,1072000.0],["1991-09-04",1.8444,1.8444,1.7936,1.8444,1433600.0],["1991-09-05",1.8352,1.8491,1.8167,1.8444,894400.0],["1991-09-06",1.8398,1.8398,1.8028,1.8075,716800.0],["1991-09-09",1.8075,1.8352,1.8028,1.8352,2001600.0],["1991-09-10",1.8444,1.8444,1.7982,1.8121,1118400.0],["1991-09-11",1.8075,1.8352,1.8028,1.8306,2312000.0],["1991-09-12",1.8444,1.9138,1.8444,1.9138,3179200.0],["1991-09-13",1.9415,1.9415,1.8907,1.9045,1243200.0],["1991-09-16",1.8999,1.9045,1.8675,1.886,2051200.0],["1991-09-17",1.8814,2.0108,1.8768,1.997,2403200.0],["1991-09-18",1.997,2.0247,1.997,2.0108,2361600.0],["1991-09-19",2.0016,2.0571,2.0016,2.0293,2001600.0],["1991-09-20",2.0293,2.0941,2.0201,2.0709,2244800.0],["1991-09-23",2.0802,2.0894,2.0247,2.0293,1104000.0],["1991-09-24",2.0293,2.1172,2.0293,2.1172,2515200.0],["1991-09-25",2.1125,2.1264,2.0802,2.1218,2398400.0],["1991-09-26",2.1079,2.1079,2.0756,2.1079,2008000.0],["1991-09-27",2.0894,2.1079,2.0525,2.0941,1768000.0],["1991-09-30",2.0941,2.1449,2.0941,2.1403,2324800.0],["1991-10-01",2.1218,2.1403,2.0987,2.131,848000.0],["1991-10-02",2.1264,2.1264,2.0941,2.0987,3438400.0],["1991-10-03",2.1033,2.1033,2.0848,2.0941,931200.0],["1991-10-04",2.0987,2.1264,2.0894,2.0987,1438400.0],["1991-10-07",2.1033,2.1172,2.0941,2.0987,1030400.0],["1991-10-08",2.0941,2.2142,2.0894,2.2142,2233600.0],["1991-10-09",2.205,2.205,2.1079,2.1172,3160000.0],["1991-10-10",2.1172,2.1449,2.1033,2.131,3252800.0],["1991-10-11",2.1357,2.1588,2.1357,2.1449,1889600.0],["1991-10-14",2.1449,2.2466,2.1403,2.242,2960000.0],["1991-10-15",2.2327,2.2466,2.1911,2.2096,1587200.0],["1991-10-16",2.205,2.2327,2.2004,2.2142,1262400.0],["1991-10-17",2.2142,2.2142,2.1819,2.2096,980800.0],["1991-10-18",2.2096,2.2096,2.1958,2.2004,544000.0],["1991-10-21",2.2004,2.2004,2.1819,2.2004,414400.0],["1991-10-22",2.1911,2.1958,2.1588,2.1773,755200.0],["1991-10-23",2.1726,2.1773,1.9138,1.9323,8689600.0],["1991-10-24",1.6642,1.6826,1.4238,1.507,67547200.0],["1991-10-25",1.6087,1.6272,1.5255,1.5532,26836800.0],["1991-10-28",1.5809,1.6503,1.5625,1.6503,10974400.0],["1991-10-29",1.6595,1.6826,1.6272,1.6734,6136000.0],["1991-10-30",1.6642,1.6826,1.6364,1.6595,2737600.0],["1991-10-31",1.6595,1.6642,1.6179,1.6272,2628800.0],["1991-11-01",1.6272,1.6318,1.5809,1.6087,3676800.0],["1991-11-04",1.6087,1.6087,1.5902,1.5902,2584000.0],["1991-11-05",1.5902,1.6133,1.5902,1.5994,2417600.0],["1991-11-06",1.5994,1.6179,1.5994,1.6133,1075200.0],["1991-11-07",1.6087,1.6364,1.6087,1.6364,1601600.0],["1991-11-08",1.6457,1.6734,1.6457,1.6595,2172800.0],["1991-11-11",1.6641,1.6734,1.6595,1.6734,1915200.0],["1991-11-12",1.6688,1.6826,1.6595,1.678,3102400.0],["1991-11-13",1.6734,1.6826,1.6595,1.6826,1067200.0],["1991-11-14",1.6734,1.6734,1.6133,1.6272,1753600.0],["1991-11-15",1.6318,1.6318,1.4977,1.5347,3022400.0],["1991-11-18",1.544,1.5625,1.5393,1.5532,2846400.0],["1991-11-19",1.4423,1.4515,1.3544,1.3914,11816000.0],["1991-11-20",1.4053,1.4192,1.3637,1.3775,5028800.0],["1991-11-21",1.3775,1.3822,1.3036,1.3082,7595200.0],["1991-11-22",1.3128,1.3313,1.299,1.3221,2502400.0],["1991-11-25",1.3313,1.3406,1.3036,1.3082,1761600.0],["1991-11-26",1.3082,1.3868,1.3036,1.3775,2038400.0],["1991-11-27",1.3775,1.4376,1.3775,1.4376,2313600.0],["1991-11-29",1.4423,1.4515,1.433,1.4376,609600.0],["1991-12-02",1.4376,1.4515,1.4192,1.4192,1388800.0],["1991-12-03",1.4099,1.4284,1.4099,1.4284,753600.0],["1991-12-04",1.4284,1.5116,1.4284,1.5116,1156800.0],["1991-12-05",1.5162,1.5902,1.5162,1.5347,4275200.0],["1991-12-06",1.5347,1.5486,1.4931,1.4931,816000.0],["1991-12-09",1.4931,1.507,1.4284,1.433,1388800.0],["1991-12-10",1.4423,1.4561,1.4376,1.4423,364800.0],["1991-12-11",1.4515,1.4977,1.4515,1.4931,545600.0],["1991-12-12",1.2943,1.4238,1.2943,1.4238,10166400.0],["1991-12-13",1.4792,1.5162,1.4746,1.4792,3320000.0],["1991-12-16",1.4839,1.4931,1.4746,1.4839,422400.0],["1991-12-17",1.4792,1.4792,1.4376,1.4561,942400.0],["1991-12-18",1.4423,1.4515,1.4423,1.4469,1302400.0],["1991-12-19",1.4423,1.4469,1.4099,1.4284,1961600.0],["1991-12-20",1.4515,1.47,1.3775,1.3822,1579200.0],["1991-12-23",1.3729,1.4238,1.3683,1.4192,4875200.0],["1991-12-24",1.4284,1.5255,1.4192,1.5024,2196800.0],["1991-12-26",1.5255,1.5347,1.5162,1.5208,979200.0],["1991-12-27",1.5301,1.5948,1.5208,1.5948,1336000.0],["1991-12-30",1.6179,1.6826,1.6133,1.6595,6358400.0],["1991-12-31",1.6642,1.678,1.6225,1.6549,1408000.0],["1992-01-02",1.6457,1.6503,1.6087,1.6364,1312000.0],["1992-01-03",1.6364,1.7474,1.6364,1.7196,2926400.0],["1992-01-06",1.7058,1.7474,1.6873,1.6873,2270400.0],["1992-01-07",1.6826,1.6873,1.6595,1.6826,1147200.0],["1992-01-08",1.6688,1.678,1.6595,1.678,1700800.0],["1992-01-09",1.678,1.7011,1.641,1.6595,2382400.0],["1992-01-10",1.6503,1.6642,1.6503,1.6595,984000.0],["1992-01-13",1.6595,1.6595,1.6133,1.6364,883200.0],["1992-01-14",1.6272,1.6457,1.6087,1.6457,1753600.0],["1992-01-15",1.6549,1.6549,1.6087,1.6225,1449600.0],["1992-01-16",1.6318,1.6549,1.6318,1.6457,1528000.0],["1992-01-17",1.6503,1.7104,1.6503,1.6826,3120000.0],["1992-01-20",1.6826,1.7566,1.6688,1.752,1924800.0],["1992-01-21",1.7658,1.7843,1.7427,1.7658,3636800.0],["1992-01-22",1.7566,1.7705,1.7335,1.7566,1497600.0],["1992-01-23",1.7427,1.7612,1.7335,1.7427,1084800.0],["1992-01-24",1.7335,1.7566,1.7196,1.7381,2659200.0],["1992-01-27",1.7289,1.7381,1.6734,1.7196,1636800.0],["1992-01-28",1.7289,1.752,1.6919,1.7335,1660800.0],["1992-01-29",1.752,1.8075,1.6318,1.6318,3347200.0],["1992-01-30",1.6503,1.7289,1.6503,1.7011,1748800.0],["1992-01-31",1.7011,1.7289,1.7011,1.7242,1075200.0],["1992-02-03",1.7242,1.7658,1.715,1.7658,1696000.0],["1992-02-04",1.7658,1.7843,1.7566,1.7797,1744000.0],["1992-02-05",1.7751,1.8444,1.7751,1.8444,2436800.0],["1992-02-06",1.8352,1.8398,1.8121,1.8352,2310400.0],["1992-02-07",1.8352,1.8444,1.7936,1.7936,2235200.0],["1992-02-10",1.7936,1.8121,1.7936,1.7982,1140800.0],["1992-02-11",1.8028,1.8398,1.8028,1.8398,1048000.0],["1992-02-12",1.8352,1.8675,1.8352,1.8537,2184000.0],["1992-02-13",1.8537,1.8537,1.8306,1.8352,1123200.0],["1992-02-14",1.8352,1.8352,1.7936,1.7936,748800.0],["1992-02-18",1.8028,1.8213,1.7566,1.7566,1699200.0],["1992-02-19",1.752,1.7843,1.7242,1.7843,3072000.0],["1992-02-20",1.9045,2.0432,1.9045,1.9785,13009600.0],["1992-02-21",1.9785,1.9924,1.9554,1.9739,7409600.0],["1992-02-24",1.9692,1.9739,1.9276,1.9461,3025600.0],["1992-02-25",1.9415,1.9508,1.9138,1.9184,2995200.0],["1992-02-26",1.9692,2.0894,1.9646,2.0894,7598400.0],["1992-02-27",2.0894,2.1172,2.0756,2.0894,3900800.0],["1992-02-28",2.0617,2.0894,2.0525,2.0617,2539200.0],["1992-03-02",2.0525,2.1726,2.0525,2.1634,5307200.0],["1992-03-03",2.1403,2.2004,2.1357,2.1634,2444800.0],["1992-03-04",2.1911,2.2142,2.168,2.1865,4489600.0],["1992-03-05",2.1865,2.1865,2.131,2.1542,1808000.0],["1992-03-06",2.1357,2.1449,2.1218,2.1218,1516800.0],["1992-03-09",2.1218,2.1357,2.0802,2.0987,1201600.0],["1992-03-10",2.0987,2.1264,2.0941,2.1079,1174400.0],["1992-03-11",2.1033,2.1079,2.0432,2.0663,884800.0],["1992-03-12",2.0617,2.0709,2.034,2.0432,1400000.0],["1992-03-13",2.0525,2.0571,1.9877,2.0201,1360000.0],["1992-03-16",2.0201,2.0201,1.9831,2.0016,1107200.0],["1992-03-17",2.0016,2.0709,1.997,2.0617,1377600.0],["1992-03-18",2.0663,2.0894,2.0386,2.0848,1027200.0],["1992-03-19",2.1726,2.2374,2.168,2.2096,5222400.0],["1992-03-20",2.2004,2.2651,2.2004,2.2189,3307200.0],["1992-03-23",2.2189,2.3437,2.205,2.3252,4803200.0],["1992-03-24",2.3159,2.3159,2.2512,2.2975,2782400.0],["1992-03-25",2.2882,2.4038,2.2605,2.3807,4259200.0],["1992-03-26",2.376,2.3899,2.3298,2.3391,2462400.0],["1992-03-27",2.3298,2.3298,2.2605,2.2605,1372800.0],["1992-03-30",2.2466,2.3021,2.2466,2.2836,1395200.0],["1992-03-31",2.2743,2.3206,2.2651,2.3021,1678400.0],["1992-04-01",2.2882,2.2928,2.2374,2.2697,3144000.0],["1992-04-02",2.279,2.279,2.1911,2.2004,1009600.0],["1992-04-03",2.1819,2.1865,2.0386,2.1264,4720000.0],["1992-04-06",2.1264,2.168,2.1172,2.1542,1592000.0],["1992-04-07",2.1634,2.1911,2.0848,2.0894,1443200.0],["1992-04-08",2.034,2.0802,2.034,2.0478,2785600.0],["1992-04-09",2.0663,2.1634,2.0617,2.131,2304000.0],["1992-04-10",2.1542,2.1911,2.1542,2.1819,2379200.0],["1992-04-13",2.1634,2.1726,2.1357,2.1357,1156800.0],["1992-04-14",2.1449,2.1819,2.1449,2.1588,1851200.0],["1992-04-15",2.1542,2.1634,2.1264,2.1542,1806400.0],["1992-04-16",2.1542,2.1773,2.1449,2.1773,1129600.0],["1992-04-20",2.1958,2.2004,2.1773,2.1819,1214400.0],["1992-04-21",2.1819,2.1819,2.0987,2.0987,1824000.0],["1992-04-22",2.1357,2.1541,2.1125,2.1264,2171200.0],["1992-04-23",2.1264,2.1264,1.9785,2.0525,3792000.0],["1992-04-24",2.0709,2.1079,2.0571,2.0802,2659200.0],["1992-04-27",2.0802,2.0848,2.0525,2.0709,1492800.0],["1992-04-28",2.0709,2.0756,2.0432,2.0478,856000.0],["1992-04-29",2.0478,2.0756,2.0432,2.0663,1392000.0],["1992-04-30",2.0663,2.1264,2.0663,2.1264,1456000.0],["1992-05-01",2.1403,2.1449,2.1125,2.1264,1203200.0],["1992-05-04",2.1403,2.2004,2.131,2.1958,1425600.0],["1992-05-05",2.2142,2.2374,2.1958,2.2004,2008000.0],["1992-05-06",2.2096,2.2512,2.1958,2.2235,1200000.0],["1992-05-07",2.2142,2.2142,2.1911,2.2004,604800.0],["1992-05-08",2.1911,2.2004,2.1726,2.2004,534400.0],["1992-05-11",2.2096,2.2651,2.2096,2.2327,2179200.0],["1992-05-12",2.2327,2.2327,2.2096,2.2235,1216000.0],["1992-05-13",2.2235,2.2235,2.1634,2.1634,1758400.0],["1992-05-14",2.1634,2.1773,2.1449,2.1588,1003200.0],["1992-05-15",2.1495,2.1588,2.1403,2.1495,1321600.0],["1992-05-18",2.1542,2.1726,2.1449,2.1495,691200.0],["1992-05-19",2.1449,2.1449,2.0617,2.0709,2283200.0],["1992-05-20",2.0709,2.131,2.0663,2.131,2556800.0],["1992-05-21",2.131,2.131,2.0987,2.0987,1635200.0],["1992-05-22",2.0941,2.1125,2.0941,2.0987,1209600.0],["1992-05-26",2.0987,2.0987,2.0432,2.0709,1988800.0],["1992-05-27",2.0709,2.0756,2.0617,2.0709,732800.0],["1992-05-28",2.0709,2.0894,2.0617,2.0894,1222400.0],["1992-05-29",2.1172,2.1726,2.1079,2.1403,2316800.0],["1992-06-01",2.1357,2.1819,2.1357,2.1726,2784000.0],["1992-06-02",2.034,2.0756,1.9877,2.0663,16179200.0],["1992-06-03",2.0756,2.1218,2.0709,2.0848,7792000.0],["1992-06-04",2.0848,2.0987,1.886,1.9276,12476800.0],["1992-06-05",1.9415,1.9692,1.8675,1.9369,7403200.0],["1992-06-08",1.9276,1.9323,1.8306,1.8583,4836800.0],["1992-06-09",1.8768,1.8953,1.8583,1.8583,2972800.0],["1992-06-10",1.8675,1.8953,1.8675,1.8953,2334400.0],["1992-06-11",1.9045,1.9276,1.8259,1.8491,3833600.0],["1992-06-12",1.8629,1.8722,1.8398,1.8444,1752000.0],["1992-06-15",1.8352,1.8352,1.7566,1.8075,6435200.0],["1992-06-16",1.8167,1.8213,1.7705,1.7751,1772800.0],["1992-06-17",1.7751,1.7797,1.7058,1.7335,2771200.0],["1992-06-18",1.715,1.7381,1.6919,1.7289,3520000.0],["1992-06-19",1.7474,1.7705,1.7335,1.7566,2489600.0],["1992-06-22",1.7566,1.7566,1.7104,1.7474,1907200.0],["1992-06-23",1.7566,1.7566,1.7289,1.7335,2363200.0],["1992-06-24",1.7335,1.7381,1.7196,1.7242,1470400.0],["1992-06-25",1.7289,1.7381,1.715,1.7289,1448000.0],["1992-06-26",1.7289,1.7797,1.7196,1.7612,3315200.0],["1992-06-29",1.7566,1.8398,1.7566,1.8213,2228800.0],["1992-06-30",1.886,1.9323,1.8768,1.9323,2916800.0],["1992-07-01",1.923,1.923,1.8768,1.923,3017600.0],["1992-07-02",1.923,1.9508,1.8953,1.923,1380800.0],["1992-07-06",1.9138,1.9415,1.8768,1.886,2382400.0],["1992-07-07",1.8953,1.9045,1.8491,1.8491,1242400.0],["1992-07-08",1.8583,1.8768,1.8121,1.8583,1070400.0],["1992-07-09",1.8491,1.9415,1.8491,1.9323,1660000.0],["1992-07-10",1.923,1.9692,1.9138,1.9138,1643200.0],["1992-07-13",1.923,1.96,1.9138,1.9415,1101600.0],["1992-07-14",1.9508,1.9508,1.9138,1.9415,575200.0],["1992-07-15",1.9415,1.9415,1.886,1.9045,1869600.0],["1992-07-16",1.9045,1.9045,1.8675,1.8768,680000.0],["1992-07-17",1.8768,1.8768,1.8398,1.8491,1148000.0],["1992-07-20",1.8491,1.8491,1.7843,1.8306,916000.0],["1992-07-21",1.8398,1.8398,1.8306,1.8398,453600.0],["1992-07-22",1.8491,2.0062,1.8491,2.0062,3152000.0],["1992-07-23",2.0155,2.0525,2.0155,2.0432,2816800.0],["1992-07-24",2.0247,2.0432,1.9877,2.0432,1164000.0],["1992-07-27",2.0525,2.0802,2.034,2.0432,1117600.0],["1992-07-28",2.0432,2.0525,1.997,2.0062,1064800.0],["1992-07-29",2.0247,2.0432,2.0062,2.0062,1938400.0],["1992-07-30",1.9692,1.997,1.9692,1.997,1460800.0],["1992-07-31",2.0062,2.0062,1.9692,2.0062,1025600.0],["1992-08-03",2.0155,2.0432,2.0062,2.034,725600.0],["1992-08-04",2.0525,2.1079,2.034,2.0894,1880800.0],["1992-08-05",2.0987,2.1357,2.0709,2.0709,3038400.0],["1992-08-06",2.0709,2.1079,2.0525,2.0709,804000.0],["1992-08-07",2.0709,2.1264,2.0709,2.1264,1907200.0],["1992-08-10",2.0709,2.0894,2.0432,2.0617,1256000.0],["1992-08-11",2.0709,2.0987,2.0617,2.0617,840000.0],["1992-08-12",2.0617,2.0709,2.0525,2.0617,446400.0],["1992-08-13",2.0617,2.0709,2.034,2.034,507200.0],["1992-08-14",2.0432,2.0432,2.0155,2.0247,484800.0],["1992-08-17",2.034,2.0617,2.034,2.0525,633600.0],["1992-08-18",2.0432,2.0709,2.0155,2.0709,1108000.0],["1992-08-19",2.0709,2.1079,2.0432,2.0432,1000000.0],["1992-08-20",2.0525,2.0525,2.0062,2.0247,510400.0],["1992-08-21",2.0247,2.0432,2.0155,2.0155,444800.0],["1992-08-24",2.0155,2.0155,1.96,1.96,1371200.0],["1992-08-25",1.9692,1.997,1.9415,1.9785,622400.0],["1992-08-26",1.997,2.0617,1.9877,2.0525,844800.0],["1992-08-27",2.0617,2.0987,2.0525,2.0525,764800.0],["1992-08-28",2.0617,2.0709,2.034,2.034,381600.0],["1992-08-31",2.0155,2.0247,1.9692,1.997,1328000.0],["1992-09-01",2.0062,2.0525,2.0062,2.0247,847200.0],["1992-09-02",2.0247,2.0525,2.0062,2.034,622400.0],["1992-09-03",2.034,2.0525,2.0155,2.0432,563200.0],["1992-09-04",2.0432,2.0525,1.997,2.0062,567200.0],["1992-09-08",2.0155,2.034,2.0062,2.0062,418400.0],["1992-09-09",2.0062,2.0247,1.9692,1.997,505600.0],["1992-09-10",1.9785,1.997,1.9692,1.9785,745600.0],["1992-09-11",1.9877,2.034,1.9692,2.034,512000.0],["1992-09-14",2.0525,2.1449,2.0432,2.1449,1230400.0],["1992-09-15",2.1079,2.1357,2.0894,2.0987,1175200.0],["1992-09-16",2.0894,2.0987,2.0617,2.0709,400800.0],["1992-09-17",2.0617,2.0802,2.0525,2.0709,305600.0],["1992-09-18",2.0802,2.0894,2.034,2.0617,600800.0],["1992-09-21",2.0617,2.0617,2.0155,2.0525,823200.0],["1992-09-22",2.0247,2.0525,2.0247,2.034,480000.0],["1992-09-23",2.0525,2.0525,1.997,2.0155,1624000.0],["1992-09-24",2.034,2.0802,2.034,2.0709,953600.0],["1992-09-25",2.0709,2.0709,2.0432,2.0432,1124800.0],["1992-09-28",2.0155,2.1172,2.0155,2.1079,564000.0],["1992-09-29",2.1079,2.1079,2.034,2.034,678400.0],["1992-09-30",2.0432,2.0987,2.034,2.0987,1746400.0],["1992-10-01",2.0894,2.1449,2.0802,2.1357,1759200.0],["1992-10-02",2.1357,2.1634,2.0894,2.1172,720000.0],["1992-10-05",2.0987,2.0987,1.96,2.0617,1147200.0],["1992-10-06",2.0709,2.1264,2.0525,2.0894,478400.0],["1992-10-07",2.0894,2.0894,2.0525,2.0525,1254400.0],["1992-10-08",2.0617,2.0709,2.0432,2.0617,836000.0],["1992-10-09",2.0525,2.0525,2.0062,2.0155,1155200.0],["1992-10-12",2.0155,2.0432,2.0155,2.0432,462400.0],["1992-10-13",2.034,2.0802,2.0247,2.0617,906400.0],["1992-10-14",2.0709,2.1172,2.0617,2.0987,685600.0],["1992-10-15",2.0802,2.1172,2.0709,2.1172,333600.0],["1992-10-16",2.1264,2.1634,2.1079,2.1542,847200.0],["1992-10-19",2.1634,2.2004,2.1542,2.2004,1338400.0],["1992-10-20",2.2096,2.3021,2.1911,2.2558,3096000.0],["1992-10-21",2.3021,2.3298,2.2651,2.3206,3114400.0],["1992-10-22",2.3298,2.4038,2.3206,2.3483,3217600.0],["1992-10-23",2.3575,2.3575,2.2558,2.2928,1877600.0],["1992-10-26",2.3113,2.3853,2.3113,2.3391,3516000.0],["1992-10-27",2.3575,2.3575,2.3298,2.3483,1183200.0],["1992-10-28",2.3483,2.3575,2.3298,2.3483,852000.0],["1992-10-29",2.3575,2.45,2.3483,2.413,3127200.0],["1992-10-30",2.4685,2.4685,2.4223,2.4315,1781600.0],["1992-11-02",2.45,2.5794,2.4408,2.5609,4413600.0],["1992-11-03",2.5609,2.5609,2.4592,2.4592,3088800.0],["1992-11-04",2.4777,2.4962,2.4408,2.4408,2887200.0],["1992-11-05",2.4408,2.524,2.4315,2.5055,1296000.0],["1992-11-06",2.5055,2.524,2.487,2.5055,1189600.0],["1992-11-09",2.5147,2.5887,2.4962,2.5425,8137600.0],["1992-11-10",2.524,2.5702,2.5147,2.5425,2711200.0],["1992-11-11",2.524,2.6072,2.524,2.5609,2741600.0],["1992-11-12",2.5702,2.5702,2.524,2.5332,1598400.0],["1992-11-13",2.5332,2.5702,2.5332,2.5702,1977600.0],["1992-11-16",2.5609,2.5702,2.5425,2.5425,565600.0],["1992-11-17",2.5609,2.5702,2.5332,2.5332,1551200.0],["1992-11-18",2.5425,2.5517,2.524,2.524,2452000.0],["1992-11-19",2.5055,2.5055,2.413,2.4592,2502400.0],["1992-11-20",2.4592,2.524,2.4592,2.4962,1492000.0],["1992-11-23",2.5147,2.5702,2.5147,2.5702,1416000.0],["1992-11-24",2.5609,2.6072,2.5609,2.5887,2516000.0],["1992-11-25",2.5979,2.6626,2.5887,2.6534,1104800.0],["1992-11-27",2.6534,2.6904,2.5609,2.5979,989600.0],["1992-11-30",2.6164,2.6534,2.5887,2.6534,1539200.0],["1992-12-01",2.6442,2.6626,2.6349,2.6534,1604000.0],["1992-12-02",2.6719,2.6904,2.6626,2.6719,2022400.0],["1992-12-03",2.6811,2.6811,2.6257,2.6349,1722400.0],["1992-12-04",2.6534,2.6534,2.6164,2.6349,804000.0],["1992-12-07",2.6257,2.6719,2.6164,2.6534,1544000.0],["1992-12-08",2.6719,2.7458,2.6719,2.7366,2601600.0],["1992-12-09",2.7366,2.7458,2.7181,2.7274,2049600.0],["1992-12-10",2.7274,2.8013,2.6904,2.7181,692800.0],["1992-12-11",2.7089,2.7181,2.6626,2.6811,572800.0],["1992-12-14",2.6442,2.6442,2.5517,2.6442,3750400.0],["1992-12-15",2.6442,2.7274,2.6257,2.6904,2114400.0],["1992-12-16",2.7181,2.7274,2.6441,2.6719,1506400.0],["1992-12-17",2.6811,2.6904,2.6626,2.6904,1024000.0],["1992-12-18",2.6904,2.7274,2.6904,2.7274,1108800.0],["1992-12-21",2.7458,2.7643,2.7366,2.7643,935200.0],["1992-12-22",2.7551,2.7921,2.7551,2.7828,1204000.0],["1992-12-23",2.7828,2.8013,2.7828,2.7921,557600.0],["1992-12-24",2.7921,2.8383,2.7921,2.8291,445600.0],["1992-12-28",2.8291,2.866,2.8291,2.866,648800.0],["1992-12-29",2.866,2.866,2.8383,2.8475,884000.0],["1992-12-30",2.8475,2.8568,2.8013,2.8106,827200.0],["1992-12-31",2.8106,2.8106,2.7643,2.7828,1328800.0],["1993-01-04",2.7366,2.7643,2.7089,2.7458,1225600.0],["1993-01-05",2.7458,2.7551,2.7366,2.7551,2424800.0],["1993-01-06",2.7643,2.7828,2.7643,2.7828,516000.0],["1993-01-07",2.7828,2.866,2.7736,2.8291,717600.0],["1993-01-08",2.8198,2.8198,2.7458,2.7643,656000.0],["1993-01-11",2.7921,2.8106,2.7736,2.7828,1988800.0],["1993-01-12",2.7736,2.7921,2.7643,2.7643,883200.0],["1993-01-13",2.7643,2.7643,2.7181,2.7458,980000.0],["1993-01-14",2.7551,2.7643,2.7458,2.7551,1114400.0],["1993-01-15",2.7366,2.7551,2.7274,2.7274,1068000.0],["1993-01-18",2.7366,2.7366,2.6996,2.7274,807200.0],["1993-01-19",2.7366,2.8013,2.7274,2.7736,1577600.0],["1993-01-20",2.7828,2.7921,2.7643,2.7828,1028800.0],["1993-01-21",2.7828,2.8568,2.7828,2.8291,1692000.0],["1993-01-22",2.8198,2.8198,2.7736,2.8106,1556000.0],["1993-01-25",2.7921,2.8383,2.7921,2.8198,740000.0],["1993-01-26",2.8291,2.8568,2.8106,2.8198,1382400.0],["1993-01-27",2.8198,2.8291,2.7458,2.7828,880800.0],["1993-01-28",2.7458,2.7736,2.6904,2.6904,931200.0],["1993-01-29",2.7089,2.7458,2.6996,2.7274,529600.0],["1993-02-01",2.7366,2.7736,2.7366,2.7736,1072800.0],["1993-02-02",2.7828,2.8106,2.7643,2.8013,1040800.0],["1993-02-03",2.8013,2.8475,2.7828,2.8475,1120800.0],["1993-02-04",2.8475,2.8475,2.8106,2.8291,875200.0],["1993-02-05",2.8198,2.8475,2.7458,2.7921,1853600.0],["1993-02-08",2.7736,2.7921,2.7736,2.7921,1288800.0],["1993-02-09",2.8198,2.8198,2.7458,2.7643,2040800.0],["1993-02-10",2.7551,2.7551,2.7181,2.7274,654400.0],["1993-02-11",2.7274,2.7551,2.7181,2.7181,529600.0],["1993-02-12",2.7089,2.7181,2.6996,2.7089,498400.0],["1993-02-16",2.6719,2.6719,2.3298,2.5147,5364800.0],["1993-02-17",2.5147,2.6072,2.487,2.487,1988800.0],["1993-02-18",2.5609,2.5702,2.4685,2.5332,2136800.0],["1993-02-19",2.6257,2.6626,2.4223,2.4315,7174400.0],["1993-02-22",2.45,2.5425,2.4038,2.413,3215200.0],["1993-02-23",2.4408,2.487,2.4038,2.4315,2368000.0],["1993-02-24",2.4408,2.5332,2.4408,2.5147,2008000.0],["1993-02-25",2.5609,2.6257,2.5147,2.5332,2966400.0],["1993-02-26",2.5609,2.5887,2.5517,2.5887,1064000.0],["1993-03-01",2.5702,2.5702,2.4962,2.524,1451200.0],["1993-03-02",2.5425,2.5609,2.524,2.5517,734400.0],["1993-03-03",2.5425,2.5517,2.4777,2.4777,1540000.0],["1993-03-04",2.4777,2.5332,2.4777,2.5147,1476800.0],["1993-03-05",2.5147,2.5332,2.5055,2.5147,956000.0],["1993-03-08",2.5332,2.5517,2.487,2.487,3221600.0],["1993-03-09",2.5147,2.5147,2.45,2.4592,3376800.0],["1993-03-10",2.5147,2.6442,2.5147,2.5979,3620000.0],["1993-03-11",2.6257,2.7089,2.6257,2.6719,2051200.0],["1993-03-12",2.6904,2.6904,2.6349,2.6904,903200.0],["1993-03-15",2.7089,2.7458,2.7089,2.7458,754400.0],["1993-03-16",2.7458,2.7736,2.7274,2.7736,988800.0],["1993-03-17",2.7736,2.8106,2.7736,2.7828,1245600.0],["1993-03-18",2.8013,2.8106,2.7458,2.7736,1380000.0],["1993-03-19",2.7736,2.7828,2.7643,2.7736,840800.0],["1993-03-22",2.7458,2.7643,2.7458,2.7458,1644800.0],["1993-03-23",2.7366,2.7458,2.6811,2.7366,1122400.0],["1993-03-24",2.7366,2.7551,2.7181,2.7366,796800.0],["1993-03-25",2.7274,2.8291,2.7274,2.8013,1723200.0],["1993-03-26",2.8013,2.8383,2.8013,2.8383,652800.0],["1993-03-29",2.8106,2.8106,2.7643,2.7921,2095200.0],["1993-03-30",2.8106,2.8198,2.7828,2.8013,1351200.0],["1993-03-31",2.8013,2.8383,2.7828,2.8291,1239200.0],["1993-04-01",2.8291,2.8291,2.7643,2.7828,1225600.0],["1993-04-02",2.8013,2.8013,2.7089,2.7181,1072000.0],["1993-04-05",2.7089,2.7274,2.6534,2.6534,914400.0],["1993-04-06",2.6534,2.6811,2.5517,2.5609,1894400.0],["1993-04-07",2.5794,2.6164,2.5609,2.5887,1119200.0],["1993-04-08",2.5887,2.5887,2.5609,2.5609,1122400.0],["1993-04-12",2.5794,2.6719,2.5609,2.6534,2090400.0],["1993-04-13",2.6534,2.6534,2.6257,2.6257,2255200.0],["1993-04-14",2.6072,2.6164,2.5609,2.5702,2235200.0],["1993-04-15",2.5517,2.5794,2.5055,2.5147,2552000.0],["1993-04-16",2.5147,2.5332,2.487,2.5332,1897600.0],["1993-04-19",2.5425,2.6811,2.5425,2.6626,3540800.0],["1993-04-20",2.6626,2.7181,2.6072,2.6626,2031200.0],["1993-04-21",2.6811,2.7089,2.6349,2.6904,1377600.0],["1993-04-22",2.6811,2.7366,2.6811,2.7181,1084800.0],["1993-04-23",2.7181,2.7181,2.6257,2.6442,1906400.0],["1993-04-26",2.6442,2.6442,2.4962,2.4962,2353600.0],["1993-04-27",2.5055,2.5332,2.5055,2.5147,1017600.0],["1993-04-28",2.5147,2.5332,2.487,2.524,895200.0],["1993-04-29",2.5147,2.524,2.487,2.5147,768800.0],["1993-04-30",2.5147,2.5147,2.4592,2.487,1109600.0],["1993-05-03",2.45,2.487,2.4223,2.4777,2652000.0],["1993-05-04",2.4777,2.5702,2.4777,2.5702,1597600.0],["1993-05-05",2.5609,2.6534,2.5425,2.6072,1268800.0],["1993-05-06",2.6164,2.6442,2.5979,2.6442,606400.0],["1993-05-07",2.6072,2.6164,2.5887,2.6164,692800.0],["1993-05-10",2.6072,2.6811,2.6072,2.6626,1078400.0],["1993-05-11",2.6996,2.7181,2.6349,2.6442,1517600.0],["1993-05-12",2.6442,2.6996,2.6442,2.6811,776000.0],["1993-05-13",2.6811,2.6996,2.6164,2.6349,676800.0],["1993-05-14",2.6719,2.7089,2.6534,2.6626,1329600.0],["1993-05-17",2.6719,2.6719,2.6164,2.6719,534400.0],["1993-05-18",2.6719,2.6719,2.6442,2.6626,1113600.0],["1993-05-19",2.6534,2.6719,2.5979,2.6534,1054400.0],["1993-05-20",2.6534,2.7089,2.6349,2.6904,1180800.0],["1993-05-21",2.6996,2.6996,2.6442,2.6442,655200.0],["1993-05-24",2.6534,2.6534,2.5887,2.6349,910400.0],["1993-05-25",2.6257,2.6257,2.5887,2.6072,868800.0],["1993-05-26",2.6072,2.6811,2.5794,2.6257,1259200.0],["1993-05-27",2.6349,2.6442,2.5794,2.5979,3474400.0],["1993-05-28",2.5887,2.5979,2.5702,2.5979,458400.0],["1993-06-01",2.5887,2.5887,2.5517,2.5887,742400.0],["1993-06-02",2.5794,2.5979,2.5702,2.5887,488000.0],["1993-06-03",2.5979,2.6164,2.5794,2.5979,407200.0],["1993-06-04",2.6072,2.6257,2.5979,2.6164,539200.0],["1993-06-07",2.6072,2.6904,2.5702,2.6811,910400.0],["1993-06-08",2.6811,2.6904,2.6442,2.6442,1110400.0],["1993-06-09",2.6442,2.6811,2.6349,2.6442,870400.0],["1993-06-10",2.6626,2.7181,2.6626,2.6719,1451200.0],["1993-06-11",2.6904,2.7181,2.6719,2.7089,989600.0],["1993-06-14",2.7181,2.8106,2.7181,2.8013,2518400.0],["1993-06-15",2.8198,2.9308,2.8198,2.8753,3888800.0],["1993-06-16",2.8845,2.9215,2.866,2.8753,2232000.0],["1993-06-17",2.866,2.8845,2.8198,2.8291,2361600.0],["1993-06-18",2.8198,2.8291,2.7643,2.8106,1396800.0],["1993-06-21",2.8106,2.8291,2.7828,2.8291,796000.0],["1993-06-22",2.8383,2.8845,2.8291,2.8291,1176000.0],["1993-06-23",2.8383,2.8475,2.8198,2.8475,640000.0],["1993-06-24",2.8383,2.8568,2.8383,2.8383,677600.0],["1993-06-25",2.8475,2.8475,2.8291,2.8475,531200.0],["1993-06-28",2.8475,2.9955,2.8291,2.9862,2782400.0],["1993-06-29",2.9955,3.0417,2.977,3.014,2092000.0],["1993-06-30",3.014,3.1064,3.014,3.1064,2058400.0],["1993-07-01",3.0879,3.0972,3.0602,3.0787,1344000.0],["1993-07-02",3.0787,3.0787,3.014,3.0417,655200.0],["1993-07-06",3.0417,3.0602,3.0325,3.0325,706400.0],["1993-07-07",3.0417,3.0694,3.0325,3.0509,811200.0],["1993-07-08",3.0509,3.0694,3.0417,3.0602,1291200.0],["1993-07-09",3.0787,3.1989,3.0602,3.1711,1809600.0],["1993-07-12",3.1989,3.1989,3.1157,3.1526,660000.0],["1993-07-13",3.1434,3.1711,3.0972,3.1064,749600.0],["1993-07-14",3.1064,3.1249,3.0602,3.0694,1276800.0],["1993-07-15",3.0694,3.0787,3.0694,3.0694,589600.0],["1993-07-16",3.0694,3.0694,3.0325,3.0417,788800.0],["1993-07-19",3.0602,3.0879,3.0325,3.0787,521600.0],["1993-07-20",3.0787,3.1434,3.0787,3.1157,1105600.0],["1993-07-21",3.1341,3.1804,3.1064,3.1157,2033600.0],["1993-07-22",3.0787,3.0787,2.9955,2.9955,1817600.0],["1993-07-23",2.9955,2.9955,2.9215,2.9492,1620000.0],["1993-07-26",2.9492,2.9677,2.9308,2.94,1164800.0],["1993-07-27",2.9537,2.963,2.9352,2.9444,610400.0],["1993-07-28",2.9537,2.9815,2.9537,2.9722,999200.0],["1993-07-29",2.963,3.0648,2.963,3.0278,2017600.0],["1993-07-30",3.0278,3.0648,3.0093,3.037,2005600.0],["1993-08-02",3.0741,3.1389,3.0741,3.1389,2851200.0],["1993-08-03",3.1389,3.1944,3.1389,3.1481,1974400.0],["1993-08-04",3.1481,3.1944,3.1481,3.1852,1530400.0],["1993-08-05",3.1852,3.2778,3.1759,3.2222,1428800.0],["1993-08-06",3.2222,3.2315,3.1852,3.1852,1716800.0],["1993-08-09",3.2222,3.287,3.1944,3.25,2229600.0],["1993-08-10",3.25,3.287,3.2407,3.2778,1079200.0],["1993-08-11",3.2778,3.2778,3.2407,3.2407,585600.0],["1993-08-12",3.2407,3.2407,3.1944,3.1944,1768000.0],["1993-08-13",3.2037,3.2315,3.2037,3.2037,1792800.0],["1993-08-16",3.2037,3.2963,3.2037,3.25,985600.0],["1993-08-17",3.2593,3.2778,3.25,3.2778,775200.0],["1993-08-18",3.2963,3.3333,3.2315,3.2593,1700000.0],["1993-08-19",3.2593,3.3148,3.2222,3.2778,1957600.0],["1993-08-20",3.2778,3.3056,3.2778,3.2963,1536000.0],["1993-08-23",3.2963,3.3611,3.2593,3.2778,2820800.0],["1993-08-24",3.2593,3.2963,3.2407,3.2407,4519200.0],["1993-08-25",3.25,3.25,3.2037,3.2222,2388800.0],["1993-08-26",3.2222,3.2222,3.1389,3.1574,2160800.0],["1993-08-27",3.1759,3.1759,3.1481,3.1667,719200.0],["1993-08-30",3.1759,3.2315,3.1574,3.1574,1296000.0],["1993-08-31",3.1759,3.1944,3.1574,3.1852,1780800.0],["1993-09-01",3.1852,3.2315,3.1759,3.2037,1230400.0],["1993-09-02",3.2037,3.2222,3.1759,3.213,852800.0],["1993-09-03",3.213,3.2315,3.1852,3.1944,1132000.0],["1993-09-07",3.1944,3.1944,3.1389,3.1481,1201600.0],["1993-09-08",3.1481,3.1667,3.1389,3.1389,662400.0],["1993-09-09",3.1481,3.213,3.1389,3.1759,909600.0],["1993-09-10",3.1759,3.2037,3.1667,3.1944,293600.0],["1993-09-13",3.1852,3.213,3.1667,3.1759,578400.0],["1993-09-14",3.1852,3.1852,3.1481,3.1667,532800.0],["1993-09-15",3.1759,3.2778,3.1759,3.2685,2718400.0],["1993-09-16",3.2685,3.2685,3.2315,3.2685,970400.0],["1993-09-17",3.2593,3.3426,3.2593,3.3241,1368800.0],["1993-09-20",3.3426,3.3519,3.3056,3.3148,712000.0],["1993-09-21",3.3241,3.3333,3.2963,3.3056,660000.0],["1993-09-22",3.3056,3.4259,3.2963,3.4259,1835200.0],["1993-09-23",3.4259,3.463,3.3889,3.4444,1708000.0],["1993-09-24",3.4537,3.463,3.4074,3.4167,503200.0],["1993-09-27",3.4444,3.5,3.4444,3.4815,1428800.0],["1993-09-28",3.4907,3.5185,3.4907,3.4907,827200.0],["1993-09-29",3.5093,3.5185,3.4722,3.4722,728000.0],["1993-09-30",3.4815,3.4815,3.463,3.4815,700800.0],["1993-10-01",3.4815,3.5093,3.4722,3.4722,864800.0],["1993-10-04",3.4722,3.4722,3.3333,3.3518,1157600.0],["1993-10-05",3.3519,3.3519,3.2963,3.3333,1940800.0],["1993-10-06",3.3148,3.3426,3.2963,3.3148,1765600.0],["1993-10-07",3.3241,3.3241,3.287,3.2963,474400.0],["1993-10-08",3.287,3.3148,3.2037,3.2407,1364800.0],["1993-10-11",3.25,3.2593,3.2407,3.2593,377600.0],["1993-10-12",3.2778,3.2963,3.1944,3.213,969600.0],["1993-10-13",3.213,3.287,3.1667,3.2593,1401600.0],["1993-10-14",3.2778,3.3426,3.2685,3.3426,1176800.0],["1993-10-15",3.4167,3.4352,3.3981,3.4167,2762400.0],["1993-10-18",3.4537,3.4722,3.4259,3.4352,895200.0],["1993-10-19",3.4167,3.4352,3.3518,3.3518,854400.0],["1993-10-20",3.3889,3.4074,3.1296,3.213,4103200.0],["1993-10-21",3.2315,3.25,3.0278,3.0648,5828000.0],["1993-10-22",3.0463,3.0648,3.0185,3.0463,5733600.0],["1993-10-25",3.0648,3.0833,3.0463,3.0648,2131200.0],["1993-10-26",3.0693,3.0785,3.0136,3.0414,1562400.0],["1993-10-27",3.0414,3.0878,3.0414,3.0785,1379200.0],["1993-10-28",3.0785,3.1342,3.0785,3.1156,1668800.0],["1993-10-29",3.1156,3.1527,3.1064,3.1249,824800.0],["1993-11-01",3.1156,3.1342,3.1156,3.1249,2176000.0],["1993-11-02",3.1342,3.1713,3.1342,3.1527,796800.0],["1993-11-03",3.1527,3.1805,3.1249,3.1527,831200.0],["1993-11-04",3.1249,3.1434,3.1064,3.1156,1151200.0],["1993-11-05",3.1156,3.1156,2.9487,3.0229,2703200.0],["1993-11-08",3.0229,3.1342,3.0229,3.1342,1277600.0],["1993-11-09",3.2084,3.2084,3.162,3.162,892000.0],["1993-11-10",3.162,3.162,3.1249,3.1249,900800.0],["1993-11-11",3.1434,3.1805,3.1156,3.1805,1105600.0],["1993-11-12",3.1805,3.1805,3.1527,3.162,425600.0],["1993-11-15",3.162,3.1713,3.0971,3.1064,673600.0],["1993-11-16",3.1249,3.1434,3.1156,3.1434,748800.0],["1993-11-17",3.1434,3.1713,3.1342,3.162,674400.0],["1993-11-18",3.162,3.1898,3.1527,3.1713,464000.0],["1993-11-19",3.1713,3.1713,3.1156,3.1342,544800.0],["1993-11-22",3.1156,3.1156,2.9858,3.0136,1008800.0],["1993-11-23",3.0322,3.1249,3.0136,3.1064,1749600.0],["1993-11-24",3.1249,3.2269,3.1249,3.2176,1380000.0],["1993-11-26",3.2176,3.2547,3.2176,3.2547,132800.0],["1993-11-29",3.2362,3.2825,3.2362,3.2825,736000.0],["1993-11-30",3.2825,3.3011,3.2733,3.2733,380800.0],["1993-12-01",3.2547,3.2918,3.2362,3.264,1159200.0],["1993-12-02",3.2733,3.2825,3.2362,3.2733,595200.0],["1993-12-03",3.2733,3.2825,3.2362,3.2733,620800.0],["1993-12-06",3.2733,3.2733,3.2547,3.2547,344800.0],["1993-12-07",3.2547,3.2918,3.2454,3.2918,730400.0],["1993-12-08",3.2918,3.3474,3.2918,3.3474,896000.0],["1993-12-09",3.3289,3.3845,3.3104,3.3196,1128800.0],["1993-12-10",3.3196,3.3196,3.2733,3.2918,362400.0],["1993-12-13",3.2733,3.2825,3.2547,3.2733,422400.0],["1993-12-14",3.2733,3.2825,3.2176,3.2269,330400.0],["1993-12-15",3.2269,3.2454,3.2176,3.2454,404800.0],["1993-12-16",3.2547,3.264,3.0971,3.1342,2335200.0],["1993-12-17",3.1249,3.1249,3.06,3.1064,1433600.0],["1993-12-20",3.1156,3.1249,3.0971,3.1249,1394400.0],["1993-12-21",3.0785,3.162,3.0414,3.1342,872800.0],["1993-12-22",3.1249,3.2269,3.1249,3.2084,722400.0],["1993-12-23",3.1991,3.2176,3.0785,3.1156,750400.0],["1993-12-27",3.1156,3.1434,3.0971,3.1156,578400.0],["1993-12-28",3.1342,3.2084,3.1342,3.2084,746400.0],["1993-12-29",3.1898,3.2825,3.1805,3.2825,815200.0],["1993-12-30",3.2825,3.3382,3.264,3.2825,972000.0],["1993-12-31",3.2825,3.2825,3.2176,3.2733,445600.0],["1994-01-03",3.2825,3.2825,3.2362,3.2733,1045600.0],["1994-01-04",3.2733,3.3196,3.264,3.2825,936800.0],["1994-01-05",3.2825,3.3567,3.2825,3.3382,1150400.0],["1994-01-06",3.3474,3.3474,3.264,3.264,758400.0],["1994-01-07",3.2825,3.2918,3.2362,3.2454,585600.0],["1994-01-10",3.2269,3.2733,3.2084,3.264,845600.0],["1994-01-11",3.2454,3.2825,3.2454,3.264,547200.0],["1994-01-12",3.3104,3.3382,3.2825,3.3382,1226400.0],["1994-01-13",3.3382,3.3753,3.3196,3.3753,1160800.0],["1994-01-14",3.3753,3.3845,3.3196,3.3289,572800.0],["1994-01-17",3.3289,3.3474,3.3104,3.3196,407200.0],["1994-01-18",3.3382,3.3474,3.2918,3.3011,741600.0],["1994-01-19",3.3196,3.3382,3.3011,3.3382,552800.0],["1994-01-20",3.3382,3.366,3.3382,3.3474,718400.0],["1994-01-21",3.366,3.366,3.3196,3.3196,996800.0],["1994-01-24",3.3196,3.3567,3.3104,3.3289,460000.0],["1994-01-25",3.3104,3.3196,3.2825,3.2825,366400.0],["1994-01-26",3.2918,3.3474,3.2918,3.3474,527200.0],["1994-01-27",3.3567,3.366,3.3104,3.3289,633600.0],["1994-01-28",3.3382,3.4124,3.3382,3.4031,1227200.0],["1994-01-31",3.4216,3.4494,3.366,3.4124,1492800.0],["1994-02-01",3.4031,3.4309,3.3938,3.4124,745600.0],["1994-02-02",3.4216,3.5144,3.4124,3.4958,1738400.0],["1994-02-03",3.5329,3.5329,3.4958,3.5236,1358400.0],["1994-02-04",3.5236,3.6349,3.3938,3.4124,2628800.0],["1994-02-07",3.3845,3.5607,3.366,3.5514,1340800.0],["1994-02-08",3.5466,3.5745,3.5095,3.5745,1883200.0],["1994-02-09",3.5652,3.6302,3.528,3.5559,532000.0],["1994-02-10",3.5652,3.5652,3.5002,3.528,975200.0],["1994-02-11",3.528,3.5559,3.5002,3.528,705600.0],["1994-02-14",3.5188,3.528,3.4723,3.4723,1377600.0],["1994-02-15",3.4816,3.5838,3.4816,3.5745,1440000.0],["1994-02-16",3.5745,3.658,3.5745,3.6487,1642400.0],["1994-02-17",3.658,3.658,3.6116,3.6302,938400.0],["1994-02-18",3.6209,3.6302,3.593,3.6209,500800.0],["1994-02-22",3.6209,3.6209,3.5838,3.6116,424800.0],["1994-02-23",3.6116,3.6395,3.6023,3.6395,631200.0],["1994-02-24",3.6395,3.6395,3.5838,3.6023,682400.0],["1994-02-25",3.593,3.6673,3.5745,3.6673,896000.0],["1994-02-28",3.6766,3.6859,3.6395,3.658,1100000.0],["1994-03-01",3.6395,3.6487,3.6116,3.6395,605600.0],["1994-03-02",3.5838,3.6023,3.5373,3.593,1006400.0],["1994-03-03",3.6023,3.658,3.6023,3.6487,976000.0],["1994-03-04",3.658,3.6952,3.6395,3.6766,869600.0],["1994-03-07",3.6673,3.6673,3.6116,3.658,732000.0],["1994-03-08",3.658,3.658,3.6209,3.6487,747200.0],["1994-03-09",3.6395,3.6395,3.5652,3.5652,1215200.0],["1994-03-10",3.5838,3.593,3.528,3.5652,944000.0],["1994-03-11",3.5652,3.5652,3.5373,3.5559,602400.0],["1994-03-14",3.5559,3.5559,3.5373,3.5559,684000.0],["1994-03-15",3.5559,3.5838,3.5466,3.5745,2161600.0],["1994-03-16",3.5745,3.6116,3.5559,3.593,3593600.0],["1994-03-17",3.593,3.723,3.593,3.7045,4185600.0],["1994-03-18",3.6952,3.7137,3.6487,3.6859,1396800.0],["1994-03-21",3.6673,3.6673,3.5838,3.6395,814400.0],["1994-03-22",3.6209,3.723,3.6209,3.6395,1074400.0],["1994-03-23",3.6487,3.6487,3.6302,3.6395,726400.0],["1994-03-24",3.6395,3.6395,3.6023,3.6116,580800.0],["1994-03-25",3.6116,3.6209,3.593,3.6116,644800.0],["1994-03-28",3.6395,3.6395,3.5652,3.5838,660800.0],["1994-03-29",3.5745,3.5745,3.4352,3.4352,1604000.0],["1994-03-30",3.4166,3.4166,3.3238,3.3795,2319200.0],["1994-03-31",3.3516,3.3888,3.3331,3.3888,1555200.0],["1994-04-04",3.4074,3.5281,3.2495,3.5002,2918400.0],["1994-04-05",3.5002,3.6395,3.4909,3.6116,1695200.0],["1994-04-06",3.6116,3.6116,3.5745,3.5745,577600.0],["1994-04-07",3.5652,3.593,3.5466,3.593,665600.0],["1994-04-08",3.5652,3.593,3.5466,3.5559,701600.0],["1994-04-11",3.5652,3.5745,3.5373,3.5373,507200.0],["1994-04-12",3.5373,3.5559,3.5095,3.5188,392000.0],["1994-04-13",3.528,3.5559,3.4723,3.4909,656000.0],["1994-04-14",3.4538,3.4538,3.4074,3.4259,1060800.0],["1994-04-15",3.4166,3.4723,3.4166,3.4723,342400.0],["1994-04-18",3.4816,3.5373,3.4538,3.4631,579200.0],["1994-04-19",3.4352,3.4538,3.3795,3.3888,756000.0],["1994-04-20",3.593,3.593,3.4074,3.4445,4184000.0],["1994-04-21",3.4259,3.4723,3.3795,3.3795,1427200.0],["1994-04-22",3.3795,3.5095,3.3795,3.5095,722400.0],["1994-04-25",3.5002,3.6395,3.4909,3.6209,901600.0],["1994-04-26",3.6395,3.6395,3.5559,3.5559,706400.0],["1994-04-28",3.5652,3.6116,3.5652,3.6116,456000.0],["1994-04-29",3.593,3.6209,3.593,3.6116,855200.0],["1994-05-02",3.6302,3.6952,3.6116,3.6766,748800.0],["1994-05-03",3.6487,3.6859,3.6487,3.658,547200.0],["1994-05-04",3.658,3.6952,3.6395,3.6395,500800.0],["1994-05-05",3.6209,3.6395,3.6023,3.6209,577600.0],["1994-05-06",3.6116,3.6209,3.5281,3.5466,430400.0],["1994-05-09",3.5559,3.5745,3.5095,3.528,501600.0],["1994-05-10",3.5466,3.5838,3.4723,3.4723,368000.0],["1994-05-11",3.4631,3.4816,3.4445,3.4631,668800.0],["1994-05-12",3.4816,3.528,3.4723,3.528,468800.0],["1994-05-13",3.5281,3.5373,3.4909,3.5188,904800.0],["1994-05-16",3.5188,3.5188,3.5002,3.5188,704000.0],["1994-05-17",3.5188,3.593,3.5188,3.593,831200.0],["1994-05-18",3.5843,3.6122,3.5751,3.6122,388800.0],["1994-05-19",3.6029,3.6865,3.5843,3.6586,1268000.0],["1994-05-20",3.6401,3.6586,3.6308,3.6493,336000.0],["1994-05-23",3.6401,3.6772,3.6308,3.6772,264800.0],["1994-05-24",3.6865,3.7886,3.6493,3.6493,1156800.0],["1994-05-25",3.6493,3.6679,3.5936,3.6679,641600.0],["1994-05-26",3.6679,3.7051,3.6586,3.6772,521600.0],["1994-05-27",3.6772,3.6772,3.6029,3.6122,616000.0],["1994-05-31",3.5843,3.6029,3.5565,3.5658,353600.0],["1994-06-01",3.5658,3.6029,3.5472,3.5843,1013600.0],["1994-06-02",3.6493,3.7051,3.6122,3.6772,477600.0],["1994-06-03",3.6586,3.6958,3.6308,3.6586,568000.0],["1994-06-06",3.6586,3.7051,3.6586,3.6865,620000.0],["1994-06-07",3.6679,3.6679,3.6308,3.6308,688000.0],["1994-06-08",3.6308,3.6401,3.6122,3.6215,274400.0],["1994-06-09",3.6215,3.6401,3.6122,3.6308,496800.0],["1994-06-10",3.6493,3.6958,3.6493,3.6958,216000.0],["1994-06-13",3.6865,3.6958,3.6401,3.6586,359200.0],["1994-06-14",3.6772,3.6772,3.6215,3.6401,1113600.0],["1994-06-15",3.6308,3.6679,3.6308,3.6401,661600.0],["1994-06-16",3.6401,3.6493,3.6122,3.6122,768000.0],["1994-06-17",3.6122,3.6122,3.5751,3.5751,675200.0],["1994-06-20",3.5658,3.5658,3.4729,3.5286,561600.0],["1994-06-21",3.5472,3.5472,3.4172,3.4451,1239200.0],["1994-06-22",3.4636,3.5193,3.4451,3.4915,871200.0],["1994-06-23",3.5008,3.5193,3.4636,3.4822,552800.0],["1994-06-24",3.4636,3.4636,3.3522,3.3615,1362400.0],["1994-06-27",3.3522,3.4636,3.3522,3.4636,515200.0],["1994-06-28",3.4729,3.4729,3.3801,3.4172,406400.0],["1994-06-29",3.3986,3.4915,3.3986,3.4822,679200.0],["1994-06-30",3.4822,3.5008,3.3893,3.3986,1070400.0],["1994-07-01",3.4172,3.5193,3.4172,3.5101,1266400.0],["1994-07-05",3.5101,3.5472,3.4915,3.5008,548000.0],["1994-07-06",3.5193,3.5379,3.5193,3.5286,537600.0],["1994-07-07",3.5472,3.5472,3.5008,3.5101,554400.0],["1994-07-08",3.4915,3.5286,3.4915,3.5101,421600.0],["1994-07-11",3.5286,3.5286,3.5008,3.5101,1075200.0],["1994-07-12",3.5286,3.6215,3.5101,3.6215,691200.0],["1994-07-13",3.6308,3.6772,3.6122,3.6215,1520800.0],["1994-07-14",3.6308,3.6493,3.6215,3.6401,1160800.0],["1994-07-15",3.6308,3.6493,3.6308,3.6401,264800.0],["1994-07-18",3.6679,3.7051,3.6586,3.6586,846400.0],["1994-07-19",3.6586,3.7144,3.6494,3.7051,1060000.0],["1994-07-20",3.7051,3.7051,3.6586,3.6865,920800.0],["1994-07-21",3.6958,3.7051,3.6679,3.6772,487200.0],["1994-07-22",3.6679,3.6958,3.6308,3.6308,426400.0],["1994-07-25",3.6029,3.6308,3.5936,3.5936,299200.0],["1994-07-26",3.6122,3.6679,3.6122,3.6493,1080800.0],["1994-07-27",3.6493,3.6679,3.6401,3.6493,1083200.0],["1994-07-28",3.6493,3.6586,3.6122,3.6493,1870400.0],["1994-07-29",3.6401,3.6679,3.6401,3.6493,334400.0],["1994-08-01",3.6679,3.8258,3.6586,3.8258,1540800.0],["1994-08-02",3.8072,3.8815,3.7979,3.8629,2284000.0],["1994-08-03",3.8722,3.9372,3.8351,3.8629,1136800.0],["1994-08-04",3.8722,3.8722,3.8351,3.8536,887200.0],["1994-08-05",3.8351,3.8629,3.8165,3.8351,848800.0],["1994-08-08",3.8536,3.8536,3.8072,3.8072,914400.0],["1994-08-09",3.8165,3.8629,3.7794,3.8444,804800.0],["1994-08-10",3.8536,3.8815,3.8536,3.8536,787200.0],["1994-08-11",3.8536,3.8629,3.7608,3.8072,936000.0],["1994-08-12",3.8165,3.8536,3.8072,3.8351,543200.0],["1994-08-15",3.8536,3.8815,3.8351,3.8815,518400.0],["1994-08-16",3.8815,3.9186,3.8815,3.8908,438400.0],["1994-08-17",3.8908,3.9094,3.8629,3.9094,444000.0],["1994-08-18",4.0022,4.0579,3.9744,4.0486,2456800.0],["1994-08-19",4.0394,4.0672,4.0115,4.0486,1558400.0],["1994-08-22",4.0765,4.1322,4.0672,4.0951,1619200.0],["1994-08-23",4.1475,4.194,4.1196,4.1196,1481600.0],["1994-08-24",4.1382,4.1754,4.1196,4.1661,1570400.0],["1994-08-25",4.1661,4.2312,4.1568,4.2126,973600.0],["1994-08-26",4.1847,4.2312,4.1847,4.2126,953600.0],["1994-08-29",4.2312,4.2591,4.2126,4.2405,664800.0],["1994-08-30",4.2591,4.2684,4.1568,4.1661,1613600.0],["1994-08-31",4.1847,4.2219,4.1754,4.2033,1411200.0],["1994-09-01",4.2126,4.2219,4.1661,4.1754,865600.0],["1994-09-02",4.194,4.194,4.1568,4.1754,753600.0],["1994-09-06",4.1847,4.194,4.1103,4.1382,524800.0],["1994-09-07",4.1382,4.1382,4.101,4.1196,607200.0],["1994-09-08",4.1196,4.2033,4.0917,4.2033,1131200.0],["1994-09-09",4.1847,4.2684,4.1568,4.2312,1034400.0],["1994-09-12",4.2312,4.2684,4.2219,4.2498,907200.0],["1994-09-13",4.2963,4.4451,4.2777,4.3707,1684400.0],["1994-09-14",4.3707,4.3707,4.1289,4.2591,2382400.0],["1994-09-15",4.2591,4.2777,4.2033,4.2405,1568400.0],["1994-09-16",4.2033,4.2219,4.1103,4.1289,2058400.0],["1994-09-19",4.1289,4.1847,4.0917,4.1103,3846800.0],["1994-09-20",4.1103,4.2219,4.0731,4.1661,1443200.0],["1994-09-21",4.1661,4.2405,4.0731,4.1847,1405200.0],["1994-09-22",4.2405,4.2405,4.1103,4.1289,1005600.0],["1994-09-23",4.0731,4.1289,4.0545,4.0917,1188000.0],["1994-09-26",4.1289,4.1475,4.0731,4.1475,489200.0],["1994-09-27",4.1103,4.1289,4.0173,4.0731,944000.0],["1994-09-28",4.1103,4.1289,4.0731,4.1289,1160800.0],["1994-09-29",4.1289,4.1475,4.0545,4.0731,997200.0],["1994-09-30",4.0731,4.1103,4.0545,4.1103,782000.0],["1994-10-03",4.1475,4.1661,4.0731,4.0917,746400.0],["1994-10-04",4.0731,4.1103,3.9429,3.9987,1454800.0],["1994-10-05",3.9615,3.9801,3.8127,3.9429,2175600.0],["1994-10-06",3.9615,3.9801,3.8313,3.8499,1236000.0],["1994-10-07",3.8499,3.8499,3.7755,3.8313,1353600.0],["1994-10-10",3.8127,3.9057,3.7941,3.9057,1300000.0],["1994-10-11",3.8871,3.9243,3.8871,3.9243,1125600.0],["1994-10-12",3.9429,3.9987,3.9243,3.9615,674400.0],["1994-10-13",3.9987,4.0545,3.9987,4.0173,1472400.0],["1994-10-14",4.0545,4.0545,4.0173,4.0545,540800.0],["1994-10-17",4.0545,4.0731,3.9987,4.0173,558000.0],["1994-10-18",4.0545,4.0545,3.9801,4.0173,854800.0],["1994-10-19",4.0359,4.1103,3.8685,3.9801,2534000.0],["1994-10-20",3.9615,3.9987,3.9615,3.9801,1059200.0],["1994-10-21",3.9801,3.9801,3.8871,3.9615,694000.0],["1994-10-24",3.9429,3.9987,3.9429,3.9801,642400.0],["1994-10-25",3.9987,3.9987,3.8313,3.8685,1488000.0],["1994-10-26",3.8871,3.9615,3.8871,3.9429,764400.0],["1994-10-27",3.9801,4.0173,3.9615,4.0173,433200.0],["1994-10-28",3.9987,4.1847,3.9987,4.1847,714400.0],["1994-10-31",4.1661,4.2033,4.1289,4.1661,448800.0],["1994-11-01",4.2033,4.2219,4.0917,4.1103,1039600.0],["1994-11-02",4.1103,4.1103,4.0545,4.1103,570000.0],["1994-11-03",4.1289,4.1847,4.0545,4.0917,667600.0],["1994-11-04",4.0545,4.0545,3.9615,3.9615,648000.0],["1994-11-07",3.9801,4.0359,3.9429,3.9429,702800.0],["1994-11-08",3.9801,4.0917,3.9801,4.0917,662800.0],["1994-11-09",4.1289,4.1475,3.9987,4.0173,917200.0],["1994-11-10",4.0359,4.0731,3.9987,4.0173,282800.0],["1994-11-11",4.0173,4.0173,3.9615,3.9801,303200.0],["1994-11-14",3.9987,4.0917,3.9987,4.0545,557600.0],["1994-11-15",4.1661,4.1661,3.9987,4.0359,703200.0],["1994-11-16",4.0731,4.0731,3.9801,4.0173,565600.0],["1994-11-17",4.0359,4.0545,3.9057,3.9057,795200.0],["1994-11-18",3.9429,3.9615,3.8313,3.9057,1595600.0],["1994-11-21",3.9303,3.949,3.8186,3.8186,802000.0],["1994-11-22",3.8186,3.8372,3.7254,3.7254,1776400.0],["1994-11-23",3.7254,3.9117,3.7254,3.9117,1099600.0],["1994-11-25",3.9117,3.9303,3.8931,3.9303,334400.0],["1994-11-28",3.9676,3.9862,3.9303,3.9862,500800.0],["1994-11-29",3.9862,4.0793,3.9676,4.0607,601200.0],["1994-11-30",4.0607,4.0793,4.0421,4.0607,470800.0],["1994-12-01",4.0607,4.1166,4.0235,4.0607,456000.0],["1994-12-02",4.0607,4.0793,3.9862,3.9862,832800.0],["1994-12-05",4.0048,4.0048,3.8372,3.8372,1214000.0],["1994-12-06",3.8558,3.8744,3.7441,3.7627,1325600.0],["1994-12-07",3.7627,3.7999,3.7254,3.7627,749600.0],["1994-12-08",3.7627,3.7627,3.7068,3.7254,2126400.0],["1994-12-09",3.7441,3.7813,3.6882,3.7627,954800.0],["1994-12-12",3.7441,3.7441,3.6695,3.6882,970800.0],["1994-12-13",3.6882,3.7441,3.6882,3.6882,1259600.0],["1994-12-14",3.7254,3.7254,3.6509,3.7254,1704000.0],["1994-12-15",3.7441,3.7627,3.6882,3.7441,977600.0],["1994-12-16",3.7441,3.8186,3.7441,3.8186,637600.0],["1994-12-19",3.8186,3.8186,3.7441,3.7627,462400.0],["1994-12-20",3.7813,3.7999,3.7627,3.7813,355600.0],["1994-12-21",3.7813,4.0421,3.7813,4.0048,1204400.0],["1994-12-22",4.0048,4.0607,3.949,4.0421,853600.0],["1994-12-23",4.0421,4.1352,4.0421,4.1166,797200.0],["1994-12-27",4.1352,4.1352,4.0235,4.0235,418800.0],["1994-12-28",4.0793,4.1538,4.0421,4.0607,575600.0],["1994-12-29",4.098,4.1911,4.0793,4.1539,1036400.0],["1994-12-30",4.1725,4.2097,4.1352,4.1725,579200.0],["1995-01-03",4.098,4.1166,4.0048,4.0421,491600.0],["1995-01-04",4.098,4.1352,4.0421,4.0793,852800.0],["1995-01-05",4.098,4.098,4.0607,4.0607,482400.0],["1995-01-06",4.0048,4.0235,3.9862,4.0048,688800.0],["1995-01-09",4.0048,4.0793,3.9676,4.0235,522000.0],["1995-01-10",3.9862,4.1166,3.9862,4.0607,573600.0],["1995-01-11",4.1538,4.1538,4.0235,4.0607,796000.0],["1995-01-12",4.1166,4.1166,4.0048,4.0421,546000.0],["1995-01-13",4.0421,4.0421,3.9489,3.9862,684400.0],["1995-01-16",3.9862,4.0048,3.949,3.9676,1763200.0],["1995-01-17",3.949,4.0048,3.8931,3.9303,1148400.0],["1995-01-18",3.9303,4.0048,3.8744,3.8744,1792000.0],["1995-01-19",3.8744,3.9676,3.8744,3.949,685600.0],["1995-01-20",3.949,4.0048,3.9303,3.9303,538400.0],["1995-01-23",3.9303,3.9676,3.9117,3.949,1030400.0],["1995-01-24",3.9676,4.0048,3.8931,3.9117,896800.0],["1995-01-25",3.9117,3.949,3.8186,3.9303,970800.0],["1995-01-26",3.9303,4.0048,3.9117,3.9303,691200.0],["1995-01-27",3.9303,3.949,3.9117,3.9117,396800.0],["1995-01-30",3.949,4.0048,3.9303,3.9676,993200.0],["1995-01-31",3.9676,4.1166,3.9676,4.0607,1438800.0],["1995-02-01",4.0793,4.098,3.9489,3.9862,753600.0],["1995-02-02",3.949,4.1166,3.9117,4.098,1175600.0],["1995-02-03",4.1352,4.1725,4.0793,4.098,1269600.0],["1995-02-06",4.098,4.1352,3.7999,3.9117,6122000.0],["1995-02-07",3.949,4.098,3.9303,4.0235,2127200.0],["1995-02-08",4.0235,4.0421,3.9676,4.0235,959600.0],["1995-02-09",4.0235,4.1166,4.0048,4.0235,1281200.0],["1995-02-10",4.0421,4.0793,3.9676,3.9862,896000.0],["1995-02-13",4.0295,4.0481,3.9922,4.0108,496800.0],["1995-02-14",4.0108,4.0295,3.9735,4.0295,394000.0],["1995-02-15",4.0295,4.0481,4.0108,4.0295,1555200.0],["1995-02-16",4.0295,4.0295,3.9922,3.9922,491600.0],["1995-02-17",3.9922,3.9922,3.8802,3.9362,1159200.0],["1995-02-21",3.9922,3.9922,3.8989,3.8989,364400.0],["1995-02-22",3.9362,3.9362,3.8989,3.8989,389600.0],["1995-02-23",3.9176,4.0108,3.8989,4.0108,691200.0],["1995-02-24",4.0295,4.0295,3.9922,3.9922,524000.0],["1995-02-27",3.9922,4.0108,3.8802,3.9549,724000.0],["1995-02-28",3.9922,4.0295,3.9362,4.0295,494400.0],["1995-03-01",4.0295,4.0855,4.0108,4.0108,1258400.0],["1995-03-02",3.9922,4.0295,3.9549,4.0108,291600.0],["1995-03-03",3.9735,4.0295,3.9735,4.0108,524800.0],["1995-03-06",3.731,3.731,3.5071,3.5818,7870000.0],["1995-03-07",3.6004,3.6191,3.4885,3.5071,4787200.0],["1995-03-08",3.5071,3.5258,3.3579,3.4139,4741200.0],["1995-03-09",3.4325,3.5631,3.4325,3.5445,6563200.0],["1995-03-10",3.5258,3.6564,3.5258,3.6564,10832800.0],["1995-03-13",3.6377,3.6377,3.5445,3.5445,5470000.0],["1995-03-14",3.5818,3.6191,3.5631,3.5818,1602400.0],["1995-03-15",3.5818,3.6004,3.4885,3.5258,2787600.0],["1995-03-16",3.5258,3.5258,3.4139,3.4512,5026400.0],["1995-03-17",3.4325,3.5258,3.4325,3.4325,1719600.0],["1995-03-20",3.4698,3.5071,3.4139,3.4325,2342400.0],["1995-03-21",3.4698,3.4885,3.4139,3.4325,2323600.0],["1995-03-22",3.4325,3.4512,3.3392,3.3766,1707600.0],["1995-03-23",3.2833,3.4885,3.2833,3.4512,3847600.0],["1995-03-24",3.4885,3.5445,3.4698,3.5445,2068400.0],["1995-03-27",3.5445,3.5818,3.4698,3.4885,1449200.0],["1995-03-28",3.4885,3.5445,3.4512,3.5258,946000.0],["1995-03-29",3.5258,3.5445,3.4139,3.4512,1601600.0],["1995-03-30",3.4512,3.4698,3.4139,3.4698,2011200.0],["1995-03-31",3.4512,3.6191,3.4512,3.5818,1796000.0],["1995-04-03",3.5631,3.6937,3.5445,3.675,2052000.0],["1995-04-04",3.675,3.6937,3.5258,3.5631,1272000.0],["1995-04-05",3.5258,3.6564,3.5258,3.6564,826000.0],["1995-04-06",3.675,3.675,3.6191,3.6377,798800.0],["1995-04-07",3.675,3.675,3.5818,3.5818,776800.0],["1995-04-10",3.5818,3.5818,3.5258,3.5258,357600.0],["1995-04-11",3.5445,3.5445,3.3952,3.4325,4361600.0],["1995-04-12",3.4885,3.6377,3.4512,3.6004,4318800.0],["1995-04-13",3.6004,3.6004,3.5445,3.5631,697600.0],["1995-04-17",3.5631,3.5818,3.4325,3.4512,1128400.0],["1995-04-18",3.4698,3.4698,3.4139,3.4139,2192800.0],["1995-04-19",3.4325,3.4885,3.4139,3.4139,1155200.0],["1995-04-20",3.4698,3.5258,3.4512,3.5071,1564000.0],["1995-04-21",3.5258,3.5445,3.5071,3.5445,797200.0],["1995-04-24",3.5631,3.5818,3.5445,3.5818,1112400.0],["1995-04-25",3.6004,3.6004,3.5631,3.5818,794400.0],["1995-04-26",3.5818,3.5818,3.4325,3.4512,1531200.0],["1995-04-27",3.4698,3.5071,3.4512,3.4698,792800.0],["1995-04-28",3.5071,3.5818,3.4885,3.5631,754400.0],["1995-05-01",3.5818,3.6004,3.5071,3.6004,1337200.0],["1995-05-02",3.5818,3.6004,3.5445,3.6004,740400.0],["1995-05-03",3.6004,3.6191,3.5258,3.5445,918400.0],["1995-05-04",3.5445,3.5818,3.5258,3.5445,1159200.0],["1995-05-05",3.5631,3.6004,3.4885,3.5071,884400.0],["1995-05-08",3.5258,3.5818,3.5258,3.5445,788000.0],["1995-05-09",3.5258,3.6004,3.5258,3.5818,1463600.0],["1995-05-10",3.6191,3.8056,3.6004,3.8056,2603600.0],["1995-05-11",3.787,3.8243,3.7403,3.7683,2577600.0],["1995-05-12",3.787,3.8989,3.787,3.8616,2116800.0],["1995-05-15",3.8802,3.9922,3.8802,3.9735,2096000.0],["1995-05-16",3.9922,3.9922,3.8616,3.9176,1706400.0],["1995-05-17",3.9362,3.9362,3.8243,3.8429,639200.0],["1995-05-18",3.8302,3.8489,3.7555,3.7929,2061200.0],["1995-05-19",3.7368,3.7929,3.6994,3.7181,1074400.0],["1995-05-22",3.7181,3.7555,3.6808,3.6808,1321600.0],["1995-05-23",3.7181,3.7555,3.6808,3.7181,926000.0],["1995-05-24",3.7181,3.7555,3.6808,3.6994,1106000.0],["1995-05-25",3.6808,3.7181,3.6621,3.6994,605200.0],["1995-05-26",3.6621,3.6808,3.6434,3.6621,716000.0],["1995-05-30",3.6434,3.6808,3.6247,3.6621,640000.0],["1995-05-31",3.6621,3.6994,3.5873,3.6434,1392400.0],["1995-06-01",3.6434,3.6434,3.55,3.606,2156000.0],["1995-06-02",3.5873,3.6434,3.5873,3.5873,1637600.0],["1995-06-05",3.5873,3.6247,3.55,3.5687,1943200.0],["1995-06-06",3.55,3.606,3.5313,3.5313,1862400.0],["1995-06-07",3.5126,3.5126,3.4752,3.4939,3617600.0],["1995-06-08",3.4939,3.5873,3.4752,3.5687,3641600.0],["1995-06-09",3.5687,3.6247,3.5313,3.55,1089600.0],["1995-06-12",3.5873,3.606,3.5313,3.55,1280800.0],["1995-06-13",3.55,3.5873,3.55,3.5687,993600.0],["1995-06-14",3.5687,3.6434,3.5687,3.606,1261600.0],["1995-06-15",3.606,3.7181,3.606,3.6434,1768400.0],["1995-06-16",3.6434,3.6808,3.606,3.606,1272400.0],["1995-06-19",3.6434,3.6621,3.5687,3.5873,1730800.0],["1995-06-20",3.5873,3.5873,3.5126,3.5313,1212800.0],["1995-06-21",3.55,3.55,3.4939,3.5313,1069200.0],["1995-06-22",3.5687,3.6621,3.5687,3.6434,1595600.0],["1995-06-23",3.606,3.6434,3.55,3.5873,1487200.0],["1995-06-26",3.5687,3.5873,3.5313,3.55,2268800.0],["1995-06-27",3.55,3.5687,3.4939,3.5126,2509200.0],["1995-06-28",3.55,3.55,3.4752,3.4939,2608400.0],["1995-06-29",3.5313,3.5313,3.4379,3.4752,2276000.0],["1995-06-30",3.5313,3.6621,3.5313,3.6247,1803200.0],["1995-07-03",3.6621,3.6994,3.6247,3.6808,460400.0],["1995-07-05",3.6808,3.7368,3.6621,3.6994,1534800.0],["1995-07-06",3.6994,3.8676,3.6994,3.8489,3010800.0],["1995-07-07",3.8676,4.0171,3.8676,3.9797,2975600.0],["1995-07-10",3.9797,4.0358,3.9236,3.961,1836000.0],["1995-07-11",3.905,3.9797,3.8676,3.8863,994800.0],["1995-07-12",3.8676,3.9984,3.8676,3.9797,1052800.0],["1995-07-13",3.8863,3.961,3.8115,3.905,2494000.0],["1995-07-14",3.905,3.9236,3.8676,3.8863,510000.0],["1995-07-17",3.8676,3.905,3.8115,3.8302,816000.0],["1995-07-18",3.8489,3.8676,3.7929,3.8489,499600.0],["1995-07-19",3.8489,3.8489,3.6994,3.7742,1293200.0],["1995-07-20",3.7929,3.7929,3.7368,3.7742,1032000.0],["1995-07-21",3.7929,3.8115,3.7368,3.7368,1059200.0],["1995-07-24",3.7368,3.7929,3.7181,3.7368,1478000.0],["1995-07-25",3.7929,4.0171,3.7555,3.9797,2904000.0],["1995-07-26",3.9984,3.9984,3.8863,3.8863,1469600.0],["1995-07-27",3.9423,4.1665,3.9423,4.1479,3656000.0],["1995-07-28",4.1292,4.2226,4.0918,4.1665,2126800.0],["1995-07-31",4.1665,4.1665,4.0731,4.1665,804000.0],["1995-08-01",4.1665,4.2039,4.1479,4.1852,1117600.0],["1995-08-02",4.2226,4.2226,4.1479,4.1852,693200.0],["1995-08-03",4.1665,4.2226,4.1105,4.1105,648800.0],["1995-08-04",4.1292,4.1292,4.0731,4.1292,521600.0],["1995-08-07",4.1665,4.2039,4.1479,4.1665,787600.0],["1995-08-08",4.1479,4.1852,4.1292,4.1479,347200.0],["1995-08-09",4.1479,4.1665,4.0918,4.0918,562000.0],["1995-08-10",4.1105,4.1665,4.0171,4.0171,721200.0],["1995-08-11",4.0544,4.0544,4.0171,4.0358,672800.0],["1995-08-14",4.0171,4.0544,4.0171,4.0358,424400.0],["1995-08-15",4.0358,4.0544,4.0171,4.0171,404800.0],["1995-08-16",4.0171,4.1292,4.0171,4.1105,834800.0],["1995-08-17",4.0918,4.1292,4.0918,4.1105,611600.0],["1995-08-18",4.1105,4.1852,4.0918,4.1852,794400.0],["1995-08-21",4.2039,4.2039,4.1479,4.1479,1063200.0],["1995-08-22",4.1852,4.1852,4.1479,4.1852,1260400.0],["1995-08-23",4.1665,4.2226,4.1665,4.1665,626000.0],["1995-08-24",4.1852,4.2226,4.1479,4.2039,522800.0],["1995-08-25",4.2226,4.2226,4.1852,4.2226,452800.0],["1995-08-28",4.2413,4.26,4.1665,4.2226,748400.0],["1995-08-29",4.2226,4.2226,4.1105,4.1292,699200.0],["1995-08-30",4.1367,4.2115,4.0992,4.1554,966000.0],["1995-08-31",4.1367,4.1741,4.1367,4.1554,630000.0],["1995-09-01",4.1554,4.1741,4.0992,4.1179,438400.0],["1995-09-05",4.1179,4.3051,4.0992,4.2303,959600.0],["1995-09-06",4.2677,4.2864,4.2303,4.2303,558000.0],["1995-09-07",4.1741,4.2115,4.1554,4.1741,685600.0],["1995-09-08",4.1928,4.2864,4.1741,4.2677,681600.0],["1995-09-11",4.2677,4.4736,4.2677,4.3613,1532400.0],["1995-09-12",4.38,4.4549,4.3051,4.4174,1331600.0],["1995-09-13",4.4174,4.4549,4.38,4.4174,880800.0],["1995-09-14",4.4549,4.4736,4.3987,4.4549,885200.0],["1995-09-15",4.4736,4.4923,4.3987,4.4736,1364800.0],["1995-09-18",4.4736,4.4923,4.4361,4.4736,664400.0],["1995-09-19",4.4736,4.511,4.4549,4.4923,924800.0],["1995-09-20",4.4736,4.4923,4.4361,4.4361,684400.0],["1995-09-21",4.4549,4.511,4.4174,4.4549,968000.0],["1995-09-22",3.8933,3.9308,3.7061,3.7997,16481200.0],["1995-09-25",3.781,3.8746,3.7623,3.8185,5937200.0],["1995-09-26",3.8185,3.8372,3.7623,3.781,4082000.0],["1995-09-27",3.781,3.781,3.7249,3.7623,2568800.0],["1995-09-28",3.7436,3.781,3.6313,3.6687,4979600.0],["1995-09-29",3.6313,3.7061,3.5938,3.65,5096000.0],["1995-10-02",3.7249,3.8185,3.7061,3.8185,3987600.0],["1995-10-03",3.8933,3.9495,3.8746,3.912,3117200.0],["1995-10-04",3.9495,3.9495,3.8746,3.912,1404000.0],["1995-10-05",3.8933,3.9308,3.8746,3.912,1608400.0],["1995-10-06",3.9495,4.0056,3.9308,3.9869,1794000.0],["1995-10-09",4.0056,4.0056,3.8933,3.9495,828800.0],["1995-10-10",3.9495,3.9495,3.8746,3.9308,1756400.0],["1995-10-11",3.9308,3.9495,3.8933,3.912,1813600.0],["1995-10-12",3.9495,4.0431,3.9308,3.9869,1831200.0],["1995-10-13",4.0244,4.1179,4.0056,4.1179,1066400.0],["1995-10-16",4.0992,4.0992,4.0618,4.0618,1093200.0],["1995-10-17",4.0618,4.0992,4.0618,4.0992,728400.0],["1995-10-18",4.0805,4.0992,4.0244,4.0244,1243600.0],["1995-10-19",4.0431,4.2115,4.0431,4.2115,3025200.0],["1995-10-20",4.2115,4.2115,4.1367,4.1928,2378000.0],["1995-10-23",4.1741,4.1741,4.0618,4.0805,936400.0],["1995-10-24",4.0805,4.1179,4.0618,4.0618,722000.0],["1995-10-25",4.0618,4.0805,4.0431,4.0618,973600.0],["1995-10-26",4.0618,4.0618,3.9308,4.0056,589200.0],["1995-10-27",3.9495,3.9495,3.912,3.9308,966800.0],["1995-10-30",3.9495,4.0992,3.9495,4.0431,1752800.0],["1995-10-31",4.0805,4.0805,4.0056,4.0056,1119600.0],["1995-11-01",4.0056,4.0805,3.912,3.9682,832800.0],["1995-11-02",3.9682,4.0618,3.9682,4.0431,679600.0],["1995-11-03",4.0805,4.1554,4.0618,4.1367,1129600.0],["1995-11-06",4.1179,4.1367,4.0618,4.0618,546400.0],["1995-11-07",4.0431,4.0618,4.0056,4.0431,694800.0],["1995-11-08",4.0431,4.0431,4.0056,4.0244,435600.0],["1995-11-09",4.0244,4.0805,3.9682,3.9682,986000.0],["1995-11-10",3.9308,4.0244,3.9308,3.9869,1293200.0],["1995-11-13",3.9869,4.0244,3.9495,4.0244,896400.0],["1995-11-14",4.0056,4.1367,4.0056,4.0805,1021600.0],["1995-11-15",4.0992,4.1179,4.0805,4.0805,621200.0],["1995-11-16",4.0992,4.1179,4.0805,4.0992,734400.0],["1995-11-17",4.0992,4.1554,4.0992,4.1554,770400.0],["1995-11-20",4.1554,4.2303,4.1367,4.1928,1974000.0],["1995-11-21",4.1928,4.2303,4.1367,4.1928,1932400.0],["1995-11-22",4.1554,4.1928,4.1367,4.1554,472800.0],["1995-11-24",4.1928,4.1928,4.1367,4.1741,194000.0],["1995-11-27",4.1741,4.1741,4.0805,4.0992,998800.0],["1995-11-28",4.0805,4.1367,4.0805,4.1179,619200.0],["1995-11-29",4.0992,4.1554,4.0805,4.1179,804800.0],["1995-11-30",4.1179,4.1741,4.0992,4.1554,346400.0],["1995-12-01",4.1554,4.1741,4.1179,4.1179,772000.0],["1995-12-04",4.1367,4.1554,4.1179,4.1179,544800.0],["1995-12-05",4.1367,4.1367,4.0244,4.0618,2255200.0],["1995-12-06",4.0805,4.1179,4.0618,4.0805,1079200.0],["1995-12-07",4.0992,4.1179,3.9869,4.0618,1011600.0],["1995-12-08",4.0992,4.0992,4.0618,4.0618,943200.0],["1995-12-11",4.0618,4.0618,3.9682,3.9869,2287600.0],["1995-12-12",3.9869,3.9869,3.9308,3.9495,930400.0],["1995-12-13",3.9757,3.9757,3.9382,3.9382,1525200.0],["1995-12-14",3.9757,3.9945,3.9382,3.9382,1216800.0],["1995-12-15",3.9382,3.9757,3.9195,3.9382,1943600.0],["1995-12-18",3.9195,3.957,3.7132,3.8632,934400.0],["1995-12-19",3.8632,3.9382,3.8257,3.882,1352400.0],["1995-12-20",3.957,4.0883,3.9195,4.0132,960400.0],["1995-12-21",3.9945,4.0883,3.9945,4.0695,914000.0],["1995-12-22",4.0508,4.1258,4.032,4.107,478800.0],["1995-12-26",4.1445,4.2008,4.1258,4.182,1078800.0],["1995-12-27",4.182,4.2008,4.1633,4.182,594000.0],["1995-12-28",4.182,4.2008,4.1633,4.2008,773600.0],["1995-12-29",4.2008,4.3321,4.2008,4.3133,1024800.0],["1996-01-02",4.3321,4.3321,4.257,4.2758,1932000.0],["1996-01-03",4.2758,4.3133,4.2383,4.3133,1942800.0],["1996-01-04",4.3133,4.3321,4.2008,4.2383,972000.0],["1996-01-05",4.2008,4.2008,4.1445,4.1633,401200.0],["1996-01-08",4.182,4.2008,4.1445,4.1633,250800.0],["1996-01-09",4.1445,4.182,4.1445,4.182,652400.0],["1996-01-10",4.1445,4.1633,4.0508,4.0883,669200.0],["1996-01-11",4.0883,4.0883,4.0132,4.032,771200.0],["1996-01-12",4.0132,4.032,3.957,3.9945,371200.0],["1996-01-15",3.9757,4.0883,3.9757,4.0508,773600.0],["1996-01-16",4.0508,4.0695,3.9945,4.032,297600.0],["1996-01-17",4.0132,4.182,3.9945,4.107,899200.0],["1996-01-18",4.107,4.1445,4.0508,4.0508,807200.0],["1996-01-19",4.0508,4.0695,4.0132,4.032,457600.0],["1996-01-22",4.7259,4.7634,4.4633,4.5383,13068800.0],["1996-01-23",4.5758,4.7259,4.5383,4.6509,5631200.0],["1996-01-24",4.6509,4.7071,4.5758,4.6884,3512800.0],["1996-01-25",4.6884,4.6884,4.5008,4.5383,1812400.0],["1996-01-26",4.6509,5.1385,4.6321,5.0822,6589600.0],["1996-01-29",5.0634,5.1572,4.9134,5.0259,4002800.0],["1996-01-30",5.0072,5.2885,5.0072,5.251,3190400.0],["1996-01-31",5.251,5.2697,5.0822,5.176,3466000.0],["1996-02-01",5.176,5.2885,5.1385,5.2697,1059200.0],["1996-02-02",5.2322,5.251,5.1385,5.1572,1093200.0],["1996-02-05",5.1009,5.1385,5.0072,5.0822,1064000.0],["1996-02-06",5.0259,5.2135,4.9884,5.2135,1881200.0],["1996-02-07",5.2135,5.2135,5.1009,5.1572,1186000.0],["1996-02-08",5.1197,5.2135,5.1197,5.2135,1737200.0],["1996-02-09",5.176,5.2697,5.1009,5.1572,2374800.0],["1996-02-12",5.1947,5.3635,5.176,5.3447,1848000.0],["1996-02-13",5.3072,5.401,5.1572,5.2135,2925200.0],["1996-02-14",5.2135,5.401,5.2135,5.3822,1665200.0],["1996-02-15",5.3447,5.401,5.326,5.3635,1465200.0],["1996-02-16",5.2322,5.3072,5.2135,5.2135,1207200.0],["1996-02-20",5.1009,5.251,5.0072,5.176,1944400.0],["1996-02-21",5.176,5.2697,5.176,5.251,1535200.0],["1996-02-22",5.251,5.326,5.251,5.2885,1458000.0],["1996-02-23",5.326,5.3447,5.1572,5.2135,1135200.0],["1996-02-26",5.1572,5.4385,5.1385,5.3447,1431600.0],["1996-02-27",5.3072,5.4198,5.2697,5.3635,1236000.0],["1996-02-28",5.3635,5.4385,5.3635,5.3822,1197200.0],["1996-02-29",5.3635,5.3822,5.326,5.3822,854400.0],["1996-03-01",5.3635,5.3635,5.2885,5.3447,726800.0],["1996-03-04",5.3635,5.5323,5.3447,5.476,1556800.0],["1996-03-05",5.4573,5.476,5.2885,5.2885,909600.0],["1996-03-06",5.326,5.401,5.3072,5.3822,904400.0],["1996-03-07",5.3635,5.5323,5.3447,5.4948,925200.0],["1996-03-08",5.3822,5.476,5.3072,5.3822,1282000.0],["1996-03-11",5.326,5.4573,5.3072,5.4385,1087200.0],["1996-03-12",5.4385,5.4573,5.3635,5.401,1467200.0],["1996-03-13",5.4836,5.5775,5.4836,5.5212,1544400.0],["1996-03-14",5.4836,5.54,5.4273,5.4649,756000.0],["1996-03-15",5.3897,5.54,5.371,5.4836,718800.0],["1996-03-18",5.5212,5.5587,5.4836,5.5587,637200.0],["1996-03-19",5.5587,5.5775,5.5212,5.5587,674800.0],["1996-03-20",5.5775,5.7278,5.5587,5.6902,902000.0],["1996-03-21",5.8592,5.878,5.7841,5.8029,2132400.0],["1996-03-22",5.7841,5.8592,5.7653,5.8592,1119200.0],["1996-03-25",5.8592,5.878,5.7653,5.7653,656400.0],["1996-03-26",5.7653,5.8029,5.6902,5.8029,1186000.0],["1996-03-27",5.7841,5.8404,5.7653,5.8029,1188000.0],["1996-03-28",5.7841,5.8404,5.7465,5.8404,1094400.0],["1996-03-29",5.8592,5.8592,5.8029,5.8404,1423200.0],["1996-04-01",5.8592,5.8592,5.7841,5.8029,765200.0],["1996-04-02",5.8404,5.9343,5.8217,5.878,1522800.0],["1996-04-03",5.8592,5.9907,5.8592,5.9907,1041200.0],["1996-04-04",6.0095,6.2912,5.9907,6.216,2306800.0],["1996-04-08",5.9719,6.0282,5.6714,6.0095,4620000.0],["1996-04-09",5.9907,6.0095,5.878,5.9531,1863200.0],["1996-04-10",5.878,5.878,5.7653,5.8029,1637200.0],["1996-04-11",5.8029,5.8029,5.6902,5.7841,1632800.0],["1996-04-12",5.7841,6.047,5.7278,6.0095,1387200.0],["1996-04-15",6.047,6.2912,5.9531,6.2536,2862800.0],["1996-04-16",6.1785,6.3099,6.1034,6.2911,2468400.0],["1996-04-17",6.7606,6.9484,6.6855,6.7606,8261200.0],["1996-04-18",6.7043,6.7043,6.5728,6.6104,1613200.0],["1996-04-19",6.6292,6.6667,6.5353,6.5353,1421600.0],["1996-04-22",6.5353,6.6292,6.4414,6.5353,1342000.0],["1996-04-23",6.5353,6.5728,6.4414,6.4602,1446800.0],["1996-04-24",6.479,6.479,6.3287,6.3663,1710400.0],["1996-04-25",6.3663,6.4038,6.3287,6.4038,729200.0],["1996-04-26",6.3851,6.5165,6.3663,6.4038,1752000.0],["1996-04-29",6.4414,6.648,6.4414,6.5916,1608400.0],["1996-04-30",6.6104,6.648,6.5541,6.6292,1916400.0],["1996-05-01",6.6104,6.7043,6.5916,6.7043,2166800.0],["1996-05-02",6.7043,6.817,6.6855,6.7606,1729200.0],["1996-05-03",6.7794,6.817,6.5728,6.5916,1484800.0],["1996-05-06",6.648,6.6855,6.6104,6.6667,1145200.0],["1996-05-07",6.648,6.6667,6.5916,6.5916,1014800.0],["1996-05-08",6.5728,6.5728,6.4038,6.4789,593600.0],["1996-05-09",6.4602,6.5165,6.4414,6.4414,852000.0],["1996-05-10",6.4414,6.6667,6.4414,6.648,898000.0],["1996-05-13",6.6667,6.7419,6.6667,6.7419,790400.0],["1996-05-14",6.7606,6.9109,6.7419,6.8733,1303600.0],["1996-05-15",6.8545,6.9109,6.8358,6.8733,976000.0],["1996-05-16",6.817,7.1174,6.817,7.0799,1350400.0],["1996-05-17",7.0799,7.3052,7.0799,7.0987,1488000.0],["1996-05-20",7.1362,7.1738,7.0799,7.1362,1412800.0],["1996-05-21",7.155,7.1926,7.1362,7.155,692000.0],["1996-05-22",7.155,7.155,7.0423,7.0423,434800.0],["1996-05-23",7.1175,7.1362,7.0048,7.0048,571200.0],["1996-05-24",7.0236,7.1175,6.986,7.1175,654000.0],["1996-05-28",7.155,7.155,7.0236,7.0611,276000.0],["1996-05-29",7.0611,7.0611,6.986,7.0423,1637600.0],["1996-05-30",7.0423,7.155,7.0423,7.1362,1398400.0],["1996-05-31",7.155,7.2113,7.1362,7.2113,566000.0],["1996-06-03",7.1738,7.2301,7.1362,7.155,486000.0],["1996-06-04",7.155,7.324,7.155,7.324,1066800.0],["1996-06-05",7.324,7.4367,7.2865,7.3804,675600.0],["1996-06-06",7.4179,7.4179,7.2301,7.2489,806400.0],["1996-06-07",7.1926,7.2677,7.0987,7.2113,1002800.0],["1996-06-10",7.1738,7.2301,7.155,7.1738,696400.0],["1996-06-11",7.1926,7.2489,7.1738,7.2113,700800.0],["1996-06-12",7.2189,7.2189,7.1249,7.2001,940000.0],["1996-06-13",7.1625,7.1813,7.0309,7.0309,1538400.0],["1996-06-14",7.0309,7.0497,6.9933,7.0121,1658800.0],["1996-06-17",7.0121,7.0121,6.7865,6.7865,745600.0],["1996-06-18",6.8053,6.8053,6.5421,6.5797,1463200.0],["1996-06-19",6.6173,6.7489,6.5797,6.7489,935200.0],["1996-06-20",6.7865,6.8429,6.5045,6.5797,1059200.0],["1996-06-21",6.5609,6.6173,6.5233,6.5797,638000.0],["1996-06-24",6.5985,6.6173,6.5609,6.5609,428000.0],["1996-06-25",6.5797,6.6549,6.5421,6.5609,791600.0],["1996-06-26",6.5421,6.5797,6.2413,6.3353,932000.0],["1996-06-27",6.2413,6.4669,6.2413,6.4669,723600.0],["1996-06-28",6.5233,6.5421,6.1849,6.1849,1634000.0],["1996-07-01",6.2037,6.4481,6.2037,6.4105,1072400.0],["1996-07-02",6.4293,6.5421,6.3729,6.4105,966000.0],["1996-07-03",6.4293,6.4481,6.3729,6.4481,558000.0],["1996-07-05",6.3729,6.3729,6.2225,6.2601,468400.0],["1996-07-08",6.2413,6.5233,6.2413,6.4669,900000.0],["1996-07-09",6.4857,6.6737,6.4857,6.6737,1026000.0],["1996-07-10",6.7677,6.7865,6.6737,6.7677,1169200.0],["1996-07-11",6.7677,6.7677,6.2413,6.5797,1111600.0],["1996-07-12",6.5797,6.5985,6.4293,6.5233,976800.0],["1996-07-15",6.5233,6.5233,6.2413,6.2413,1431200.0],["1996-07-16",6.2225,6.2977,5.6397,6.0721,2302000.0],["1996-07-17",6.2789,6.3541,6.2037,6.2977,2828800.0],["1996-07-18",6.3729,6.3729,6.2225,6.2977,1078000.0],["1996-07-19",6.3165,6.3729,6.2601,6.3541,727600.0],["1996-07-22",6.2601,6.3165,6.2413,6.2601,357600.0],["1996-07-23",6.2977,6.3165,5.9217,5.9405,1934400.0],["1996-07-24",5.7901,5.8653,5.5833,5.6209,1947200.0],["1996-07-25",5.6961,6.0909,5.6961,5.9593,1646800.0],["1996-07-26",6.0345,6.2225,6.0345,6.2225,1022400.0],["1996-07-29",6.2225,6.2789,6.1097,6.1285,620000.0],["1996-07-30",6.1285,6.1285,5.9969,6.1097,568400.0],["1996-07-31",6.1473,6.2225,6.1097,6.1661,507600.0],["1996-08-01",6.1661,6.5045,6.1661,6.4857,816400.0],["1996-08-02",6.5045,6.5797,6.4481,6.5045,787600.0],["1996-08-05",6.5045,6.5421,6.4293,6.5233,905600.0],["1996-08-06",6.5233,6.5233,6.3917,6.4105,578800.0],["1996-08-07",6.4105,6.4105,6.2789,6.3353,590800.0],["1996-08-08",6.3729,6.3729,6.2789,6.2977,311200.0],["1996-08-09",6.2601,6.3353,6.2601,6.2789,311600.0],["1996-08-12",6.2789,6.2789,6.1661,6.1661,441600.0],["1996-08-13",6.1661,6.1661,6.0157,6.0533,1427600.0],["1996-08-14",6.0533,6.1473,6.0345,6.0345,796800.0],["1996-08-15",6.0533,6.0909,6.0157,6.0909,766000.0],["1996-08-16",6.0909,6.3541,6.0909,6.3165,1415200.0],["1996-08-19",6.2977,6.3353,6.2789,6.2977,869600.0],["1996-08-20",6.3165,6.4481,6.3165,6.4293,1206400.0],["1996-08-21",6.4105,6.4293,6.3165,6.3729,347200.0],["1996-08-22",6.3353,6.3729,6.2413,6.2601,652400.0],["1996-08-23",6.2413,6.3541,6.2037,6.2977,512800.0],["1996-08-26",6.2977,6.2977,6.0721,6.0909,640800.0],["1996-08-27",6.1285,6.2789,6.1097,6.2413,1226400.0],["1996-08-28",6.2789,6.2789,6.1285,6.1661,1618400.0],["1996-08-29",6.1849,6.2413,6.1473,6.1849,296000.0],["1996-08-30",6.1473,6.2037,6.1473,6.1661,449200.0],["1996-09-03",6.1285,6.2977,6.1097,6.2601,614000.0],["1996-09-04",6.2413,6.2413,6.2037,6.2037,704400.0],["1996-09-05",6.1473,6.2037,6.0721,6.0909,936000.0],["1996-09-06",6.1285,6.2225,6.1097,6.2037,1655600.0],["1996-09-09",6.2225,6.2225,6.1661,6.1849,992400.0],["1996-09-10",6.1661,6.1849,6.1097,6.1285,926400.0],["1996-09-11",6.1473,6.2037,6.1285,6.1661,936400.0],["1996-09-12",6.194,6.194,6.1563,6.1563,397600.0],["1996-09-13",6.2128,6.3822,6.194,6.3258,1190800.0],["1996-09-16",6.2881,6.4764,6.2693,6.4576,1461600.0],["1996-09-17",6.4952,6.5517,6.3069,6.3446,718400.0],["1996-09-18",6.3822,6.4199,6.3069,6.3822,735600.0],["1996-09-19",6.4011,6.5329,6.3446,6.3634,438800.0],["1996-09-20",6.3258,6.3634,6.2505,6.2693,705600.0],["1996-09-23",6.2693,6.3446,6.194,6.3258,550800.0],["1996-09-24",6.3634,6.3634,6.2693,6.2881,621200.0],["1996-09-25",6.3446,6.3634,6.3069,6.3446,796400.0],["1996-09-26",6.3446,6.3446,6.2881,6.3069,792400.0],["1996-09-27",6.3069,6.3069,6.2505,6.2693,889200.0],["1996-09-30",6.2693,6.4952,6.2505,6.4764,2748400.0],["1996-10-01",6.4764,6.5705,6.3634,6.4387,1694800.0],["1996-10-02",6.4764,6.5705,6.4764,6.514,878800.0],["1996-10-03",6.4952,6.5705,6.4952,6.5329,974000.0],["1996-10-04",6.6082,6.74,6.5705,6.6646,859200.0],["1996-10-07",6.6458,6.6835,6.5705,6.5893,531200.0],["1996-10-08",6.5893,6.6647,6.5517,6.5893,810400.0],["1996-10-09",6.5517,6.5705,6.4011,6.4764,1037600.0],["1996-10-10",6.4387,6.6835,6.4387,6.6835,1521200.0],["1996-10-11",6.7023,6.7211,6.5893,6.7211,1795200.0],["1996-10-14",6.74,6.74,6.6458,6.6835,573200.0],["1996-10-15",6.7211,6.7588,6.6458,6.6458,412000.0],["1996-10-16",6.7776,7.0412,6.74,6.9282,3395600.0],["1996-10-17",6.9659,7.0412,6.9471,6.9471,1055600.0],["1996-10-18",6.9847,6.9847,6.9282,6.9659,706800.0],["1996-10-21",6.947,6.9847,6.9094,6.9282,1020800.0],["1996-10-22",6.9094,6.9282,6.8153,6.8341,510000.0],["1996-10-23",6.8529,6.8529,6.7588,6.7588,824000.0],["1996-10-24",6.7588,6.7776,6.7211,6.7776,761200.0],["1996-10-25",6.7588,6.9094,6.7588,6.8717,457200.0],["1996-10-28",6.8717,6.8717,6.7023,6.7588,477600.0],["1996-10-29",6.7588,6.8341,6.7588,6.7776,649600.0],["1996-10-30",6.8153,6.8529,6.7964,6.8341,215200.0],["1996-10-31",6.8341,6.8717,6.7964,6.7964,364800.0],["1996-11-01",6.8717,6.8906,6.8341,6.8341,493600.0],["1996-11-04",6.8341,6.8529,6.7211,6.7776,549600.0],["1996-11-05",6.7776,6.7964,6.7211,6.7211,814400.0],["1996-11-06",6.7211,6.8529,6.7211,6.8153,779600.0],["1996-11-07",6.74,6.8153,6.6646,6.7023,952400.0],["1996-11-08",6.6646,6.7023,6.514,6.5517,930800.0],["1996-11-11",6.5517,6.7211,6.5329,6.7023,967200.0],["1996-11-12",6.7023,6.7211,6.6458,6.6835,423600.0],["1996-11-13",6.6835,6.8341,6.627,6.8341,1129600.0],["1996-11-14",6.8341,6.9282,6.7776,6.8906,978800.0],["1996-11-15",6.9094,6.9659,6.8906,6.9282,1106800.0],["1996-11-18",6.9282,6.9471,6.9094,6.9471,389200.0],["1996-11-19",6.9282,6.9471,6.8717,6.9094,311600.0],["1996-11-20",6.9094,6.9471,6.8529,6.9471,1007600.0],["1996-11-21",6.9471,6.9471,6.7776,6.7964,634800.0],["1996-11-22",6.7964,6.8906,6.7964,6.8529,274000.0],["1996-11-25",6.8153,6.8341,6.7776,6.8341,374000.0],["1996-11-26",6.8153,6.8341,6.6835,6.6835,1012000.0],["1996-11-27",6.7211,6.7588,6.6458,6.6458,619200.0],["1996-11-29",6.6458,6.7211,6.6458,6.6835,174400.0],["1996-12-02",6.6835,6.7023,6.6458,6.6835,512800.0],["1996-12-03",6.6458,6.6458,6.3822,6.5329,1616800.0],["1996-12-04",6.5517,6.6082,6.4576,6.4576,499200.0],["1996-12-05",6.4952,6.514,6.4011,6.4387,732000.0],["1996-12-06",6.3634,6.7023,6.2505,6.6458,2440000.0],["1996-12-09",6.74,6.7964,6.7023,6.7211,851200.0],["1996-12-10",6.7588,6.7588,6.6082,6.6458,533600.0],["1996-12-11",6.627,6.74,6.6082,6.7023,816800.0],["1996-12-12",6.7588,6.7776,6.6835,6.7023,420400.0],["1996-12-13",6.6835,6.7023,6.6082,6.627,452000.0],["1996-12-16",6.6082,6.6458,6.3446,6.3822,1011200.0],["1996-12-17",6.3258,6.3446,6.2128,6.2881,945600.0],["1996-12-18",6.3069,6.4199,6.3069,6.3446,702400.0],["1996-12-19",6.3725,6.3725,6.2971,6.3536,927600.0],["1996-12-20",6.3914,6.5233,6.3348,6.5045,845200.0],["1996-12-23",6.4856,6.5233,6.4668,6.5045,415200.0],["1996-12-24",6.5045,6.5422,6.4668,6.5422,293200.0],["1996-12-26",6.5233,6.6742,6.5233,6.6742,442800.0],["1996-12-27",6.6742,6.7684,6.6742,6.7119,700400.0],["1996-12-30",6.7119,6.8627,6.7119,6.8061,791200.0],["1996-12-31",6.8061,7.0889,6.8061,7.0889,970800.0],["1997-01-02",6.9947,6.9947,6.7119,6.825,971200.0],["1997-01-03",6.8627,6.9004,6.7873,6.8061,396400.0],["1997-01-06",6.7873,6.9381,6.7873,6.7873,755600.0],["1997-01-07",6.7873,6.8061,6.7307,6.8061,820800.0],["1997-01-08",6.8061,6.8061,6.693,6.7307,417200.0],["1997-01-09",6.7119,6.7307,6.6553,6.7307,498800.0],["1997-01-10",6.693,6.7119,6.6176,6.6364,756000.0],["1997-01-13",6.6364,6.6742,6.561,6.561,668400.0],["1997-01-14",6.5987,6.7307,6.5799,6.6742,824000.0],["1997-01-15",6.6553,6.693,6.6176,6.6176,662800.0],["1997-01-16",6.6364,6.6742,6.5987,6.6364,561600.0],["1997-01-17",6.6176,6.7119,6.5799,6.5799,892800.0],["1997-01-20",6.561,6.5799,6.4291,6.4856,1012400.0],["1997-01-21",6.4668,6.6553,6.4479,6.5987,2285200.0],["1997-01-22",6.6364,6.7307,6.5422,6.7119,1539600.0],["1997-01-23",6.7307,6.8061,6.6742,6.6742,885200.0],["1997-01-24",6.7119,6.7119,6.3914,6.3914,1660400.0],["1997-01-27",6.4291,6.4856,6.3159,6.3159,2890400.0],["1997-01-28",6.2971,6.5422,6.2971,6.4856,3921600.0],["1997-01-29",6.5045,6.5422,6.4291,6.4668,1356400.0],["1997-01-30",6.4856,6.6176,6.4856,6.5987,1181200.0],["1997-01-31",6.6364,6.693,6.5987,6.6742,1138800.0],["1997-02-03",6.6742,6.6742,6.5799,6.6176,1520400.0],["1997-02-04",6.5799,6.6742,6.561,6.6742,769600.0],["1997-02-05",6.693,6.693,6.5799,6.6176,618000.0],["1997-02-06",6.6364,6.6364,6.4291,6.5045,642400.0],["1997-02-07",6.4668,6.5233,6.4102,6.4856,904400.0],["1997-02-10",6.4856,6.6553,6.4668,6.6176,1002800.0],["1997-02-11",6.6364,6.6742,6.4856,6.5045,904800.0],["1997-02-12",6.2971,6.4102,5.9766,6.3348,8020000.0],["1997-02-13",6.2782,6.2971,6.1085,6.2594,2790800.0],["1997-02-14",6.2594,6.2594,6.1651,6.2594,2066800.0],["1997-02-18",6.2594,6.2594,6.1274,6.2217,2296000.0],["1997-02-19",6.2405,6.3159,6.2217,6.2594,1566000.0],["1997-02-20",6.2782,6.2782,6.0708,6.1274,1524400.0],["1997-02-21",6.1651,6.184,6.1085,6.1463,1450800.0],["1997-02-24",6.1651,6.2217,6.0708,6.1463,3014400.0],["1997-02-25",6.1086,6.1274,5.9766,6.0143,3553200.0],["1997-02-26",5.9389,5.9577,5.6561,5.92,4808800.0],["1997-02-27",5.9012,5.9577,5.7126,5.7692,2427200.0],["1997-02-28",5.7503,5.7692,5.5995,5.6372,2793200.0],["1997-03-03",5.5429,5.6372,5.4675,5.5807,2670400.0],["1997-03-04",5.5995,5.8446,5.5806,5.788,2824800.0],["1997-03-05",5.788,5.8446,5.6749,5.6938,2411600.0],["1997-03-06",5.6938,5.6938,5.5618,5.5807,3396400.0],["1997-03-07",5.5807,5.5995,5.4675,5.5807,2400000.0],["1997-03-10",5.5806,5.5806,5.5429,5.5618,1562400.0],["1997-03-11",5.5806,5.7315,5.5429,5.6561,1713200.0],["1997-03-12",5.6749,5.6749,5.5995,5.5995,989600.0],["1997-03-13",5.6275,5.6275,5.5141,5.5708,1229200.0],["1997-03-14",5.5708,5.6841,5.5708,5.6086,1241600.0],["1997-03-17",5.5708,5.6086,5.4197,5.5708,1715600.0],["1997-03-18",5.5897,5.6275,5.5141,5.5141,1125600.0],["1997-03-19",5.5519,5.5519,5.2498,5.3064,3362400.0],["1997-03-20",5.3253,5.3253,5.212,5.3064,2416400.0],["1997-03-21",5.3253,5.382,5.2687,5.3064,1707600.0],["1997-03-24",5.3442,5.382,5.0987,5.1554,2216000.0],["1997-03-25",5.1742,5.3064,5.1176,5.2687,3540400.0],["1997-03-26",5.4008,5.4008,5.2875,5.3631,2203200.0],["1997-03-27",5.3631,5.382,5.3064,5.3253,2166000.0],["1997-03-31",5.3253,5.3253,5.1176,5.1365,1824400.0],["1997-04-01",5.1931,5.2687,5.1553,5.1931,1044400.0],["1997-04-02",5.212,5.3064,5.1365,5.1365,1645600.0],["1997-04-03",5.1365,5.1365,5.042,5.1176,1055600.0],["1997-04-04",5.1176,5.1742,5.0609,5.1176,1350800.0],["1997-04-07",5.1554,5.1931,5.1365,5.1554,1081200.0],["1997-04-08",5.1553,5.2309,5.1365,5.212,1179600.0],["1997-04-09",5.2498,5.2875,5.212,5.2309,1528400.0],["1997-04-10",5.2498,5.382,5.2498,5.3442,2858400.0],["1997-04-11",5.3253,5.3631,5.2309,5.2498,1230400.0],["1997-04-14",5.2875,5.3253,5.212,5.2687,1584400.0],["1997-04-15",5.5897,5.8918,5.5708,5.8352,5096400.0],["1997-04-16",5.8541,5.8541,5.7785,5.8352,2474400.0],["1997-04-17",5.8352,6.024,5.7785,5.9862,2807600.0],["1997-04-18",6.0051,6.0996,5.9862,6.0618,2208400.0],["1997-04-21",6.0051,6.0051,5.9107,5.9107,1291200.0],["1997-04-22",5.9296,6.2129,5.9107,6.0807,2432800.0],["1997-04-23",6.0807,6.0807,5.9674,6.0618,1140800.0],["1997-04-24",6.0429,6.0618,5.9296,5.9485,772000.0],["1997-04-25",5.9296,5.9296,5.8163,5.8163,804000.0],["1997-04-28",5.8352,5.8729,5.8163,5.8729,911600.0],["1997-04-29",5.9674,6.0996,5.9674,6.0051,1822400.0],["1997-04-30",5.9674,6.0051,5.9296,5.9674,1086400.0],["1997-05-01",5.9674,6.1562,5.9485,6.1373,1042800.0],["1997-05-02",6.1184,6.2129,6.1184,6.2129,702800.0],["1997-05-05",6.2317,6.3639,6.2317,6.3262,1282000.0],["1997-05-06",6.3639,6.4583,6.345,6.4206,1232000.0],["1997-05-07",6.4395,6.4395,6.345,6.4395,802400.0],["1997-05-08",6.4017,6.4017,6.2317,6.2506,651600.0],["1997-05-09",6.3073,6.4395,6.2695,6.4206,905600.0],["1997-05-12",6.4584,6.5717,6.4584,6.5528,1064000.0],["1997-05-13",6.5717,6.5717,6.4583,6.4772,646400.0],["1997-05-14",6.4961,6.515,6.4395,6.4772,660800.0],["1997-05-15",6.4772,6.4961,6.4395,6.4961,829600.0],["1997-05-16",6.515,6.515,6.4395,6.4583,507600.0],["1997-05-19",6.4772,6.4961,6.4583,6.4772,620000.0],["1997-05-20",6.4772,6.4772,6.4395,6.4772,725200.0],["1997-05-21",6.4961,6.685,6.4772,6.6661,1794400.0],["1997-05-22",6.7416,6.7605,6.6661,6.685,904800.0],["1997-05-23",6.6661,6.9493,6.6094,6.9116,2029200.0],["1997-05-27",6.8549,7.0249,6.7983,6.9682,1626800.0],["1997-05-28",6.9116,6.9871,6.8738,6.9116,1382400.0],["1997-05-29",6.8927,6.8927,6.7605,6.7983,1325600.0],["1997-05-30",6.7038,6.7794,6.6472,6.7794,718800.0],["1997-06-02",6.7794,6.7983,6.7416,6.7794,242400.0],["1997-06-03",6.7605,6.8738,6.7227,6.8549,764000.0],["1997-06-04",6.836,6.9021,6.836,6.8927,517600.0],["1997-06-05",6.8738,7.006,6.8738,6.9493,692400.0],["1997-06-06",6.9493,7.006,6.9305,6.9682,981600.0],["1997-06-09",6.9871,7.0249,6.9493,6.9871,451600.0],["1997-06-10",6.9682,7.0438,6.9682,7.006,686400.0],["1997-06-11",6.9871,7.1004,6.9871,7.0626,1564800.0],["1997-06-12",7.0354,7.2056,6.9976,7.2056,1229200.0],["1997-06-13",7.1867,7.2245,7.13,7.1678,1006000.0],["1997-06-16",7.13,7.1678,7.0732,7.0921,1513200.0],["1997-06-17",7.0921,7.13,6.9976,7.0732,1077600.0],["1997-06-18",7.1111,7.2056,7.0543,7.2056,772000.0],["1997-06-19",7.2245,7.3191,7.2056,7.2434,1515200.0],["1997-06-20",7.2434,7.3002,7.2434,7.2813,989600.0],["1997-06-23",7.2813,7.3002,7.1867,7.2434,487200.0],["1997-06-24",7.2245,7.2813,7.1867,7.2624,598400.0],["1997-06-25",7.2624,7.4798,7.2624,7.4609,1220000.0],["1997-06-26",7.4326,7.4515,7.3475,7.3475,1903200.0],["1997-06-27",7.3569,7.4137,7.2056,7.234,1019600.0],["1997-06-30",7.234,7.3002,7.1867,7.2529,831200.0],["1997-07-01",7.2529,7.3096,7.13,7.1489,717600.0],["1997-07-02",7.1394,7.2813,7.1111,7.2624,774000.0],["1997-07-03",7.338,7.4515,7.3191,7.4042,760000.0],["1997-07-07",7.4137,7.4704,7.338,7.4231,698800.0],["1997-07-08",7.4326,7.4893,7.4231,7.4799,798000.0],["1997-07-09",7.4893,7.565,7.4704,7.546,832800.0],["1997-07-10",7.565,7.5839,7.3285,7.4137,1685200.0],["1997-07-11",7.4137,7.5555,7.4042,7.4893,506800.0],["1997-07-14",7.4798,7.5839,7.4609,7.5839,932800.0],["1997-07-15",7.6028,7.6595,7.4231,7.5366,1380400.0],["1997-07-16",7.5271,7.8486,7.5271,7.8108,2535600.0],["1997-07-17",7.7919,7.8581,7.6784,7.8392,1589600.0],["1997-07-18",7.8203,7.8676,7.773,7.8297,1036800.0],["1997-07-21",7.8297,7.8297,7.6973,7.7635,859200.0],["1997-07-22",7.7446,7.8676,7.7163,7.8581,1503200.0],["1997-07-23",7.8392,7.981,7.8297,7.981,880000.0],["1997-07-24",7.981,8.0756,7.877,7.981,1129600.0],["1997-07-25",7.981,8.0472,7.9337,7.9337,478400.0],["1997-07-28",7.9054,7.9999,7.8959,7.981,384000.0],["1997-07-29",7.9621,7.9716,7.8014,7.8297,358400.0],["1997-07-30",7.8486,8.0283,7.7824,7.9337,1148400.0],["1997-07-31",8.0189,8.1985,8.0189,8.0567,1214000.0],["1997-08-01",8.0661,8.1512,7.9432,8.1134,1364800.0],["1997-08-04",8.0945,8.1607,8.085,8.1229,668000.0],["1997-08-05",8.104,8.104,7.981,8.0472,544400.0],["1997-08-06",8.0378,8.1607,8.0283,8.1323,426000.0],["1997-08-07",8.1418,8.1701,7.9432,8.0378,670800.0],["1997-08-08",8.0567,8.0567,7.9716,8.0378,444800.0],["1997-08-11",8.0189,8.0378,7.9905,7.9999,607600.0],["1997-08-12",8.0094,8.0378,7.9999,7.9999,589600.0],["1997-08-13",8.0094,8.0945,7.9999,8.0378,678400.0],["1997-08-14",8.1418,8.1702,8.0567,8.085,648400.0],["1997-08-15",8.085,8.0945,7.9905,8.0378,479600.0],["1997-08-18",7.9999,8.0567,7.9337,7.9905,826400.0],["1997-08-19",8.0189,8.2363,8.0189,8.1891,414000.0],["1997-08-20",8.1891,8.1891,8.1134,8.1701,465600.0],["1997-08-21",8.4349,8.5673,8.4066,8.4727,3606800.0],["1997-08-22",8.4633,8.6997,8.3971,8.5295,1864400.0],["1997-08-25",8.624,8.643,8.5295,8.5295,1235200.0],["1997-08-26",8.5389,8.5579,8.4728,8.4917,1157600.0],["1997-08-27",8.5011,8.5011,8.3782,8.416,1713200.0],["1997-08-28",8.3593,8.3593,8.2363,8.2363,2323200.0],["1997-08-29",8.2363,8.2458,8.0945,8.1891,1510400.0],["1997-09-02",8.2269,8.2836,8.0472,8.0472,1632400.0],["1997-09-03",8.0472,8.104,8.0189,8.0472,2375600.0],["1997-09-04",8.0378,8.0661,7.8959,8.0283,1793600.0],["1997-09-05",8.0661,8.085,7.9148,7.9243,1204800.0],["1997-09-08",7.9432,8.2174,7.9243,8.2174,1342400.0],["1997-09-09",8.2269,8.4066,8.2174,8.2363,1176400.0],["1997-09-10",8.228,8.2375,8.1144,8.1333,861200.0],["1997-09-11",8.1712,8.1996,8.0765,8.1049,1680800.0],["1997-09-12",8.1807,8.1901,8.0292,8.1049,1619200.0],["1997-09-15",8.086,8.086,8.067,8.067,1125200.0],["1997-09-16",8.1049,8.2753,8.1049,8.2753,1732400.0],["1997-09-17",8.2754,8.4079,8.2469,8.3795,1294800.0],["1997-09-18",8.3795,8.3984,8.3322,8.3606,729200.0],["1997-09-19",8.3606,8.4079,8.3511,8.389,1094000.0],["1997-09-22",8.4268,8.5878,8.4268,8.5689,696800.0],["1997-09-23",8.5689,8.5878,8.5215,8.5878,1015200.0],["1997-09-24",8.5973,8.7204,8.5973,8.6257,952800.0],["1997-09-25",8.6257,8.6257,8.1807,8.1807,1511600.0],["1997-09-26",8.3227,8.4647,8.2469,8.2943,1928000.0],["1997-09-29",8.389,8.7488,8.2943,8.7109,1760200.0],["1997-09-30",8.7866,9.0518,8.7488,8.8624,2309000.0],["1997-10-01",9.0139,9.1654,8.9949,9.0707,2222600.0],["1997-10-02",9.2033,9.4684,9.1275,9.1843,1867800.0],["1997-10-03",9.3547,9.3737,9.1654,9.1654,1023400.0],["1997-10-06",9.3358,9.3547,9.2222,9.2411,949000.0],["1997-10-07",9.3548,9.3737,9.2979,9.3169,784400.0],["1997-10-08",9.3547,9.3737,9.2033,9.2033,662800.0],["1997-10-09",9.1275,9.1843,9.0707,9.0896,937000.0],["1997-10-10",9.0707,9.1464,8.9949,9.0707,924400.0],["1997-10-13",9.0896,9.0896,8.7866,8.976,644400.0],["1997-10-14",8.9949,9.1086,8.8245,9.0139,1666600.0],["1997-10-15",8.9381,9.0518,8.9192,8.9192,2063000.0],["1997-10-16",8.976,9.0139,8.8435,8.8624,1310800.0],["1997-10-17",8.8245,8.8245,8.4837,8.692,1376200.0],["1997-10-20",8.692,8.7109,8.5973,8.673,654200.0],["1997-10-21",8.8624,9.0707,8.8245,9.0518,713600.0],["1997-10-22",9.0518,9.0707,8.7109,8.8056,668800.0],["1997-10-23",8.5026,8.692,8.5026,8.692,848600.0],["1997-10-24",8.7488,8.7866,8.5215,8.6541,474600.0],["1997-10-27",8.6351,8.692,8.0292,8.067,694200.0],["1997-10-28",7.2717,8.4837,7.2149,8.4837,2171400.0],["1997-10-29",8.5215,8.7866,8.5215,8.5405,1069800.0],["1997-10-30",8.4647,8.5405,8.4079,8.4079,419000.0],["1997-10-31",8.6351,8.6541,8.4079,8.4079,632000.0],["1997-11-03",8.4647,8.8624,8.4458,8.8056,658800.0],["1997-11-04",8.8056,8.8624,8.7488,8.8624,940400.0],["1997-11-05",8.8624,8.9381,8.692,8.8813,367400.0],["1997-11-06",8.8813,8.9003,8.7677,8.8056,413400.0],["1997-11-07",8.5405,8.5594,8.389,8.4837,553600.0],["1997-11-10",8.5215,8.5973,8.4458,8.4837,559200.0],["1997-11-11",8.4837,8.5026,8.0481,8.1996,1044600.0],["1997-11-12",8.1807,8.1807,7.9156,8.0292,721000.0],["1997-11-13",8.0292,8.1428,7.9913,8.1428,586200.0],["1997-11-14",8.1617,8.389,8.1617,8.2943,753000.0],["1997-11-17",8.4837,8.5783,8.4458,8.4647,686800.0],["1997-11-18",8.4837,8.5026,8.37,8.4079,390000.0],["1997-11-19",8.4079,8.5594,8.389,8.4837,914800.0],["1997-11-20",8.4837,8.5026,8.3322,8.37,457000.0],["1997-11-21",8.4458,8.4647,8.2754,8.3132,618200.0],["1997-11-24",8.3322,8.3322,8.0481,8.1428,749200.0],["1997-11-25",8.067,8.1617,8.0481,8.1428,781600.0],["1997-11-26",8.1428,8.1428,7.9913,8.0292,637600.0],["1997-11-28",8.0481,8.086,8.0102,8.0102,210000.0],["1997-12-01",8.067,8.1049,7.8398,7.9156,1152600.0],["1997-12-02",7.8777,8.0481,7.7451,8.0481,880400.0],["1997-12-03",8.0481,8.1049,7.9913,8.0292,864400.0],["1997-12-04",8.067,8.5405,8.0481,8.4079,1989800.0],["1997-12-05",8.4079,8.5973,8.4079,8.5783,1444800.0],["1997-12-08",8.6162,8.7298,8.5215,8.7109,1285000.0],["1997-12-09",8.673,8.7866,8.5973,8.7866,1397000.0],["1997-12-10",8.7866,8.976,8.6541,8.7866,1083200.0],["1997-12-11",8.7677,8.7677,8.3322,8.4458,917000.0],["1997-12-12",8.5215,8.5405,8.1239,8.1807,947400.0],["1997-12-15",8.1617,8.2754,8.1049,8.1807,1095000.0],["1997-12-16",8.1428,8.3132,8.1428,8.2564,1150800.0],["1997-12-17",8.2564,8.3322,7.9345,8.0102,947000.0],["1997-12-18",7.9829,8.1157,7.964,8.0588,610400.0],["1997-12-19",7.9071,7.9829,7.6227,7.945,1152200.0],["1997-12-22",7.964,8.0777,7.8123,7.8502,1427600.0],["1997-12-23",7.8692,7.9071,7.7554,7.7933,1094800.0],["1997-12-24",7.7744,7.8502,7.6606,7.6795,339600.0],["1997-12-26",7.6037,7.7364,7.6037,7.7364,232800.0],["1997-12-29",7.6606,8.0019,7.6606,8.0019,918800.0],["1997-12-30",8.0209,8.2294,8.0209,8.1915,940200.0],["1997-12-31",8.1157,8.457,8.1157,8.2674,1224800.0],["1998-01-02",8.1915,8.3622,8.1536,8.2863,564400.0],["1998-01-05",8.3053,8.3432,8.1346,8.1536,1172400.0],["1998-01-06",8.0398,8.0777,7.9071,7.964,1401000.0],["1998-01-07",7.9829,8.1346,7.964,8.0588,881600.0],["1998-01-08",8.0588,8.0588,7.8502,7.8881,1236800.0],["1998-01-09",7.8502,8.1536,7.7364,7.945,3190400.0],["1998-01-12",7.7364,8.0398,7.5847,7.926,1760800.0],["1998-01-13",7.964,8.0209,7.8692,7.8692,1042800.0],["1998-01-14",7.8881,7.964,7.8881,7.926,697400.0],["1998-01-15",8.0019,8.2294,8.0019,8.0398,1237000.0],["1998-01-16",8.1157,8.2105,7.945,7.9829,547600.0],["1998-01-20",8.1915,8.3053,8.0588,8.2674,1313400.0],["1998-01-21",8.2294,8.2484,8.0019,8.0398,2126200.0],["1998-01-22",7.964,8.0777,7.9071,8.0777,620800.0],["1998-01-23",8.0019,8.0398,7.8123,7.926,898400.0],["1998-01-26",7.945,7.945,7.5658,7.6227,1690400.0],["1998-01-27",7.7175,7.8881,7.6416,7.6416,2087000.0],["1998-01-28",7.6985,7.7554,7.6795,7.7175,1359000.0],["1998-01-29",7.7364,7.7364,7.6037,7.6795,1900200.0],["1998-01-30",7.6795,7.6795,7.6227,7.6227,1063200.0],["1998-02-02",7.6416,7.7744,7.6416,7.7744,2873800.0],["1998-02-03",7.7554,7.8502,7.6795,7.7364,1198800.0],["1998-02-04",7.7364,8.1915,7.7175,8.0967,4078600.0],["1998-02-05",8.1157,8.1726,7.945,7.9829,1454000.0],["1998-02-06",7.8881,8.0398,7.8881,7.9829,1260200.0],["1998-02-09",8.0019,8.1915,7.9829,8.1726,1680600.0],["1998-02-10",8.1536,8.2674,8.1536,8.1726,1048800.0],["1998-02-11",8.1915,8.2484,8.0777,8.1536,806000.0],["1998-02-12",8.0777,8.1536,7.9829,8.0777,695200.0],["1998-02-13",8.1536,8.2294,8.1157,8.2105,838200.0],["1998-02-17",8.4191,8.7793,8.3053,8.5897,2150200.0],["1998-02-18",8.5897,8.7604,8.4949,8.6656,2161200.0],["1998-02-19",8.7604,8.8173,8.6656,8.6845,1121000.0],["1998-02-20",8.7224,8.931,8.6845,8.8741,682800.0],["1998-02-23",8.931,9.0258,8.8931,8.9879,1373800.0],["1998-02-24",9.0448,9.0448,8.7793,8.8931,1636200.0],["1998-02-25",8.8931,8.9689,8.7224,8.8552,950400.0],["1998-02-26",8.8552,8.969,8.7983,8.8931,665600.0],["1998-02-27",8.8741,8.8741,8.7604,8.7983,781800.0],["1998-03-02",8.9879,8.9879,8.8552,8.8552,715800.0],["1998-03-03",8.9121,8.9121,8.7224,8.9121,1424200.0],["1998-03-04",8.95,8.9879,8.8741,8.9879,1439200.0],["1998-03-05",8.95,9.0258,8.7035,8.9689,1369200.0],["1998-03-06",8.969,9.0258,8.8362,8.8931,2168000.0],["1998-03-09",8.8931,9.0069,8.8362,8.9689,2126400.0],["1998-03-10",9.0069,9.0069,8.8173,8.9689,1140200.0],["1998-03-11",8.931,9.1775,8.8741,9.0638,1615000.0],["1998-03-12",9.1017,9.2534,9.0448,9.2155,846600.0],["1998-03-13",9.2641,9.378,9.1881,9.2451,739000.0],["1998-03-16",9.283,9.321,9.0362,9.1502,451800.0],["1998-03-17",9.1501,9.4919,9.0742,9.4159,1474400.0],["1998-03-18",9.4919,9.7197,9.4919,9.6437,1241600.0],["1998-03-19",9.6817,10.1753,9.6817,10.0044,1889600.0],["1998-03-20",10.0044,10.0993,9.9285,10.0614,1417000.0],["1998-03-23",10.0044,10.0234,9.8146,9.8715,687400.0],["1998-03-24",9.8905,10.0234,9.8715,10.0044,650600.0],["1998-03-25",10.0234,10.2512,9.9854,10.0424,656400.0],["1998-03-26",10.0993,10.0993,9.9475,10.0044,550400.0],["1998-03-27",10.0234,10.0614,9.7576,9.8525,561200.0],["1998-03-30",9.8336,9.8715,9.7386,9.7766,339200.0],["1998-03-31",9.7576,10.0803,9.7576,10.0234,762000.0],["1998-04-01",10.0424,10.0424,9.8525,9.9664,567200.0],["1998-04-02",9.9664,9.9664,9.8146,9.9285,587800.0],["1998-04-03",9.9285,9.9475,9.8336,9.8336,498000.0],["1998-04-06",9.8525,9.8715,9.4919,9.4919,899200.0],["1998-04-07",9.5678,9.7007,9.4349,9.4729,706400.0],["1998-04-08",9.4919,9.5678,9.34,9.3969,717400.0],["1998-04-09",9.5108,9.5108,9.302,9.4159,864200.0],["1998-04-13",9.7197,9.8715,9.6058,9.8715,638600.0],["1998-04-14",10.1753,10.7448,10.1753,10.6688,2379200.0],["1998-04-15",10.7448,11.0105,10.7448,10.8207,1622600.0],["1998-04-16",10.8017,10.9536,10.6309,10.9156,1018200.0],["1998-04-17",11.0485,11.3902,10.9726,11.2953,1191400.0],["1998-04-20",11.2953,11.3523,11.0865,11.1434,1406600.0],["1998-04-21",11.2004,11.2384,11.1245,11.2194,536400.0],["1998-04-22",11.2004,11.3143,10.9536,11.0675,928600.0],["1998-04-23",11.0675,11.1245,10.8587,10.9156,613600.0],["1998-04-24",10.8397,10.9156,10.479,10.517,708600.0],["1998-04-27",10.441,10.441,9.9095,10.0993,1317000.0],["1998-04-28",10.5739,10.9346,10.3271,10.6309,831200.0],["1998-04-29",10.6688,10.9156,10.6688,10.7638,397400.0],["1998-04-30",10.8777,11.0865,10.8587,10.9346,519400.0],["1998-05-01",11.0106,11.1624,10.9726,11.0295,650800.0],["1998-05-04",11.0106,11.1055,10.7068,10.8967,458200.0],["1998-05-05",10.9156,10.9156,10.5929,10.6688,641200.0],["1998-05-06",10.7258,10.9346,10.6309,10.8397,451600.0],["1998-05-07",10.8777,10.9346,10.8017,10.8967,306400.0],["1998-05-08",10.8967,10.9346,10.8017,10.8017,345800.0],["1998-05-11",10.8207,11.0105,10.8017,10.8777,283600.0],["1998-05-12",10.7827,10.8777,10.536,10.5549,520000.0],["1998-05-13",10.5549,10.6499,10.479,10.6119,833400.0],["1998-05-14",10.5929,10.6309,10.517,10.6119,268400.0],["1998-05-15",10.6119,10.6119,10.4031,10.4221,339800.0],["1998-05-18",10.4221,10.479,10.3651,10.479,340400.0],["1998-05-19",10.6309,10.8207,10.6119,10.6499,573000.0],["1998-05-20",10.6309,10.6309,10.3461,10.5739,418200.0],["1998-05-21",10.6499,10.7448,10.479,10.5549,534800.0],["1998-05-22",10.5549,10.6119,10.441,10.498,218200.0],["1998-05-26",10.5739,10.6309,10.1753,10.4031,644000.0],["1998-05-27",10.3271,10.3651,10.1753,10.3082,529400.0],["1998-05-28",10.3271,10.536,10.3271,10.536,525200.0],["1998-05-29",10.5929,10.8966,10.5739,10.8777,1143000.0],["1998-06-01",10.8587,10.8587,10.517,10.5739,681800.0],["1998-06-02",10.6119,10.7448,10.517,10.5549,321200.0],["1998-06-03",10.6309,10.7448,10.517,10.517,574600.0],["1998-06-04",10.536,10.536,10.1943,10.4031,946600.0],["1998-06-05",10.498,10.7068,10.46,10.6688,421200.0],["1998-06-08",10.7448,11.0105,10.7448,10.9346,692800.0],["1998-06-09",11.0295,11.3143,11.0106,11.1814,802400.0],["1998-06-10",11.1245,11.2004,11.0106,11.1434,387600.0],["1998-06-11",11.0675,11.1624,11.0106,11.0295,564800.0],["1998-06-12",11.0417,11.3838,10.6806,11.1747,811000.0],["1998-06-15",10.8707,11.1177,10.8707,11.0227,562400.0],["1998-06-16",11.0037,11.0227,10.8136,10.9467,688400.0],["1998-06-17",10.9467,11.2508,10.9467,11.0607,547600.0],["1998-06-18",11.0797,11.1367,10.8897,11.0607,689200.0],["1998-06-19",10.9847,11.0417,10.9087,10.9467,536200.0],["1998-06-22",10.9467,11.0607,10.8326,11.0607,485600.0],["1998-06-23",11.1747,11.3268,11.0227,11.0227,591600.0],["1998-06-24",11.2507,11.3268,11.0797,11.2507,500000.0],["1998-06-25",11.3268,11.5548,11.3268,11.4788,886400.0],["1998-06-26",11.4218,11.4978,11.2888,11.4788,964200.0],["1998-06-29",11.5928,11.9919,11.5738,11.8589,1197400.0],["1998-06-30",11.9349,12.0299,11.7829,11.7829,1447400.0],["1998-07-01",11.8969,12.087,11.8779,12.0299,897800.0],["1998-07-02",11.9729,12.0109,11.8779,11.9159,557800.0],["1998-07-06",11.9349,11.9349,11.8209,11.8399,556400.0],["1998-07-07",11.8589,11.9729,11.7069,11.7639,737200.0],["1998-07-08",11.7639,11.8589,11.7069,11.8399,1004000.0],["1998-07-09",11.8019,11.8399,11.6118,11.7829,480600.0],["1998-07-10",11.7449,11.9539,11.7449,11.9159,930000.0],["1998-07-13",11.8779,12.315,11.8779,12.277,1496600.0],["1998-07-14",12.467,12.6001,12.315,12.41,2149000.0],["1998-07-15",12.7521,12.7711,12.315,12.5621,1318400.0],["1998-07-16",12.7141,12.7331,12.182,12.467,1109600.0],["1998-07-17",12.6001,12.6001,12.239,12.467,552200.0],["1998-07-20",12.467,12.7141,12.391,12.6381,1270400.0],["1998-07-21",12.7141,12.7331,12.41,12.41,541600.0],["1998-07-22",12.239,12.448,11.9349,12.144,657200.0],["1998-07-23",12.163,12.277,11.8399,11.8399,1343400.0],["1998-07-24",11.8209,12.0109,11.3458,11.8779,1139800.0],["1998-07-27",11.8589,12.201,11.7449,12.163,515000.0],["1998-07-28",12.163,12.163,11.8019,11.8019,794200.0],["1998-07-29",11.8019,12.087,11.7069,12.0109,655800.0],["1998-07-30",12.125,12.22,12.049,12.163,534000.0],["1998-07-31",12.239,12.239,12.0299,12.0489,926200.0],["1998-08-03",11.9729,11.9919,11.8209,11.8779,637200.0],["1998-08-04",11.9349,11.9349,11.1747,11.3648,918200.0],["1998-08-05",11.2698,11.3458,11.0227,11.2317,1340200.0],["1998-08-06",11.2507,11.8019,11.2317,11.8019,762600.0],["1998-08-07",12.106,12.163,12.0109,12.0299,511200.0],["1998-08-10",11.9539,12.0299,11.8779,11.9729,876000.0],["1998-08-11",11.7069,11.7069,11.3078,11.3838,732200.0],["1998-08-12",11.5358,11.7069,11.4218,11.4408,749200.0],["1998-08-13",11.4408,11.4408,11.1367,11.2317,801600.0],["1998-08-14",11.1747,11.1747,10.8326,10.9467,1159800.0],["1998-08-17",10.9467,10.9847,10.5666,10.8707,979000.0],["1998-08-18",10.8516,11.3838,10.8516,11.3078,755800.0],["1998-08-19",11.2888,11.4028,10.9657,11.1557,491000.0],["1998-08-20",11.1557,11.2127,10.9847,11.0417,298600.0],["1998-08-21",10.9467,10.9467,10.5856,10.8707,793400.0],["1998-08-24",10.8707,11.0417,10.6806,10.7186,604400.0],["1998-08-25",10.7946,10.9277,10.7946,10.8707,641000.0],["1998-08-26",10.7946,10.8707,10.4145,10.5286,579200.0],["1998-08-27",10.2245,10.3575,9.7304,10.2815,1446000.0],["1998-08-28",10.3385,10.3765,9.9204,9.9964,815800.0],["1998-08-31",9.9204,9.9394,9.2553,9.3503,1921000.0],["1998-09-01",9.3503,9.7304,9.0462,9.6544,2145000.0],["1998-09-02",9.9584,9.9584,9.5023,9.5403,1872800.0],["1998-09-03",9.4643,9.4643,9.0082,9.4263,1604400.0],["1998-09-04",9.4073,9.5593,9.2363,9.4643,1066800.0],["1998-09-08",9.8824,10.1105,9.7684,10.1105,1109800.0],["1998-09-09",10.1105,10.3385,9.9014,9.9394,679400.0],["1998-09-10",9.7494,9.7494,9.0462,9.1032,1103600.0],["1998-09-11",9.1344,9.5721,9.0964,9.1725,986800.0],["1998-09-14",9.477,9.8195,9.477,9.7053,804200.0],["1998-09-15",9.6673,9.8005,9.515,9.6673,683000.0],["1998-09-16",10.0479,10.1621,9.9527,10.0479,522600.0],["1998-09-17",9.9147,9.9718,9.7434,9.7434,544200.0],["1998-09-18",9.7815,10.0669,9.5912,10.0669,767000.0],["1998-09-21",9.9908,9.9908,9.6292,9.8576,638200.0],["1998-09-22",9.7815,10.0669,9.7053,9.7624,677400.0],["1998-09-23",9.6863,10.0098,9.6863,9.8766,895600.0],["1998-09-24",9.9147,10.143,9.7244,9.7244,564000.0],["1998-09-25",9.5721,9.7244,9.4579,9.7244,1110000.0],["1998-09-28",9.7815,10.1811,9.7624,10.1811,882600.0],["1998-09-29",10.143,10.143,9.5531,9.5531,1166000.0],["1998-09-30",9.5531,9.5531,8.9441,9.0203,1478000.0],["1998-10-01",8.9632,9.1344,8.1068,8.1449,3621200.0],["1998-10-02",8.259,8.8109,7.9546,8.8109,2615800.0],["1998-10-05",8.8109,8.8109,8.2781,8.2781,2385600.0],["1998-10-06",8.6016,8.8109,8.5635,8.7538,1684200.0],["1998-10-07",8.83,9.2106,8.7729,9.1344,1336400.0],["1998-10-08",8.7158,8.8109,8.221,8.6967,1340200.0],["1998-10-09",8.6777,9.1154,8.6016,8.6016,584800.0],["1998-10-12",8.7348,9.4009,8.7348,9.1344,638400.0],["1998-10-13",9.2867,9.2867,8.6397,8.9061,813200.0],["1998-10-14",8.9441,9.8766,8.9061,9.8576,1084400.0],["1998-10-15",9.8195,11.1136,9.7434,10.9613,2319800.0],["1998-10-16",10.9613,11.418,10.9233,11.2468,2518800.0],["1998-10-19",11.2277,11.3229,10.9994,11.1326,1239600.0],["1998-10-20",11.2658,11.4371,10.9042,11.0565,2074400.0],["1998-10-21",11.1136,11.1707,10.733,10.9233,647000.0],["1998-10-22",10.9042,10.9423,10.6188,10.9233,797000.0],["1998-10-23",10.9613,11.399,10.9042,11.0755,651400.0],["1998-10-26",11.0565,11.1897,11.0374,11.1326,560400.0],["1998-10-27",11.2087,11.399,10.9042,11.2087,866000.0],["1998-10-28",11.2087,11.2087,10.9423,11.1516,331600.0],["1998-10-29",11.1516,11.2468,11.0184,11.1897,361800.0],["1998-10-30",11.2658,11.8367,11.2658,11.7986,2047200.0],["1998-11-02",11.7986,12.008,11.6654,11.7986,701200.0],["1998-11-03",11.7986,11.8367,11.4751,11.6083,402200.0],["1998-11-04",11.6083,12.027,11.5322,11.9889,1008600.0],["1998-11-05",11.9889,11.9889,11.5893,11.9889,902000.0],["1998-11-06",11.8748,12.3696,11.8748,12.1793,1964000.0],["1998-11-09",12.1792,12.1983,12.027,12.1412,481800.0],["1998-11-10",11.9128,11.9319,11.5132,11.5132,889800.0],["1998-11-11",11.5703,11.6083,11.1897,11.3039,1012600.0],["1998-11-12",11.1897,11.2848,11.1136,11.1897,640200.0],["1998-11-13",11.1516,11.5132,11.1326,11.38,536200.0],["1998-11-16",11.418,11.7416,11.418,11.6654,1210800.0],["1998-11-17",11.6464,11.7606,11.3419,11.6274,874200.0],["1998-11-18",11.5322,11.6464,11.4942,11.6464,611200.0],["1998-11-19",11.7035,12.1792,11.7035,12.1602,1115400.0],["1998-11-20",12.2173,12.2554,11.8367,11.8557,677800.0],["1998-11-23",11.9319,12.4837,11.9128,12.2744,797000.0],["1998-11-24",12.3125,12.7692,12.2554,12.6169,1237600.0],["1998-11-25",12.5218,12.7501,12.4837,12.5218,1087400.0],["1998-11-27",12.5598,12.636,12.5218,12.5598,287800.0],["1998-11-30",12.5408,12.7692,12.2744,12.7692,789200.0],["1998-12-01",12.636,12.9214,12.5789,12.9214,1397800.0],["1998-12-02",12.8834,13.0356,12.7121,13.0166,962400.0],["1998-12-03",13.0166,13.302,12.8643,13.0927,1557800.0],["1998-12-04",13.0737,13.0927,12.636,12.674,1183800.0],["1998-12-07",12.7121,12.7311,12.6169,12.655,850800.0],["1998-12-08",12.6931,12.7501,12.655,12.6931,478600.0],["1998-12-09",12.7121,13.0927,12.7121,12.8263,597200.0],["1998-12-10",12.8834,12.9405,12.674,12.8072,347800.0],["1998-12-11",12.7311,12.7501,12.3505,12.5028,477200.0],["1998-12-14",12.4647,12.4837,12.046,12.3886,656600.0],["1998-12-15",12.3886,12.636,12.3695,12.5789,511400.0],["1998-12-16",12.572,12.7244,12.553,12.7054,368600.0],["1998-12-17",12.5339,12.8958,12.5339,12.8768,430200.0],["1998-12-18",12.572,12.8006,12.572,12.7435,601200.0],["1998-12-21",12.6863,13.0292,12.5911,13.0292,1013000.0],["1998-12-22",12.953,13.5244,12.8577,13.4673,1144200.0],["1998-12-23",13.5816,13.6959,13.4483,13.6006,625800.0],["1998-12-24",13.7149,13.753,13.6387,13.6578,269600.0],["1998-12-28",13.5816,13.7149,13.5816,13.6578,298800.0],["1998-12-29",13.5816,13.8864,13.5625,13.8864,635400.0],["1998-12-30",13.8864,14.4007,13.7149,14.4007,1280400.0],["1998-12-31",14.3245,14.4769,14.2483,14.4388,830000.0],["1999-01-04",14.4388,14.4769,14.2483,14.3816,849000.0],["1999-01-05",14.2864,14.2864,14.0197,14.1721,1028600.0],["1999-01-06",14.3245,14.4007,14.2102,14.2292,611800.0],["1999-01-07",13.9816,14.2864,13.9435,14.2673,850200.0],["1999-01-08",14.2864,14.2864,13.9054,14.1911,437600.0],["1999-01-11",14.1911,14.2864,14.0197,14.2483,654800.0],["1999-01-12",14.1911,14.4197,14.153,14.2483,937200.0],["1999-01-13",13.9816,14.3816,12.953,14.1721,1268800.0],["1999-01-14",14.1721,14.4769,14.134,14.153,497200.0],["1999-01-15",14.1721,14.4007,14.0388,14.3245,481200.0],["1999-01-19",14.6293,15.2007,14.6293,15.1245,1615000.0],["1999-01-20",15.4674,15.715,15.4293,15.715,2328000.0],["1999-01-21",15.6769,15.6769,15.1055,15.1055,1061800.0],["1999-01-22",15.2388,15.2769,14.934,14.9531,1118800.0],["1999-01-25",14.9531,14.9912,14.8578,14.8578,1101800.0],["1999-01-26",14.8959,15.1436,14.8197,15.0483,1256000.0],["1999-01-27",15.2388,15.696,15.2388,15.6769,1371600.0],["1999-01-28",15.9055,16.0389,15.5817,15.7912,1015800.0],["1999-01-29",15.9246,16.0389,15.7341,15.8484,1021400.0],["1999-02-01",15.8674,16.4389,15.8293,16.3055,1067600.0],["1999-02-02",15.9627,16.115,15.715,16.096,1046200.0],["1999-02-03",16.0769,16.6674,16.0007,16.6484,980200.0],["1999-02-04",16.6484,16.6484,15.6198,15.6198,993600.0],["1999-02-05",15.5817,15.6198,15.3912,15.5817,1165000.0],["1999-02-08",15.6007,16.0389,15.6007,15.8484,780800.0],["1999-02-09",15.8484,15.8865,15.2579,15.3341,794200.0],["1999-02-10",15.2579,15.296,15.0483,15.1245,1348800.0],["1999-02-11",15.2579,16.0579,15.2388,16.0389,856200.0],["1999-02-12",16.0389,16.115,15.5055,15.7531,724600.0],["1999-02-16",15.8103,16.0389,15.3912,15.3912,746400.0],["1999-02-17",15.3912,15.5245,15.2388,15.3341,565600.0],["1999-02-18",15.3341,16.115,15.3341,16.0198,784800.0],["1999-02-19",16.0198,17.0675,15.9817,16.7055,1746200.0],["1999-02-22",16.7436,17.2389,16.7055,17.0103,1235400.0],["1999-02-23",17.0103,17.8485,16.9913,17.8104,1788200.0],["1999-02-24",17.8104,18.077,17.258,17.258,1591000.0],["1999-02-25",17.0675,17.1056,16.896,17.0294,981600.0],["1999-02-26",17.0294,17.8104,16.8198,17.6389,917200.0],["1999-03-01",17.677,17.677,17.3151,17.3151,766000.0],["1999-03-02",17.3722,17.5437,17.2961,17.3341,660800.0],["1999-03-03",17.3342,17.3342,17.0103,17.0484,1472600.0],["1999-03-04",17.1246,17.3341,17.0865,17.1818,1296000.0],["1999-03-05",17.5246,17.7723,17.4103,17.7342,1189200.0],["1999-03-08",17.7532,18.2485,17.6199,18.1342,1602000.0],["1999-03-09",18.1342,18.9723,18.077,18.1723,2437200.0],["1999-03-10",18.2294,18.2294,17.9437,18.0008,924200.0],["1999-03-11",17.994,18.2418,17.9177,17.994,1306400.0],["1999-03-12",17.994,18.0702,17.5365,17.6128,1165200.0],["1999-03-15",17.5365,18.013,17.5365,18.013,643000.0],["1999-03-16",18.013,18.299,18.013,18.0702,1009600.0],["1999-03-17",18.013,18.0893,17.689,17.7652,794600.0],["1999-03-18",17.6509,17.8606,17.5746,17.8606,1182200.0],["1999-03-19",17.384,17.7081,17.2315,17.3459,1001200.0],["1999-03-22",17.3459,17.6699,17.3078,17.4221,1183400.0],["1999-03-23",17.1172,17.5556,17.1172,17.3078,718800.0],["1999-03-24",17.3078,17.3268,17.079,17.2125,1008200.0],["1999-03-25",17.2125,17.4221,17.2125,17.384,769000.0],["1999-03-26",17.3078,17.3459,17.1172,17.2315,858400.0],["1999-03-29",17.2506,17.5174,17.2506,17.4603,718000.0],["1999-03-30",17.384,17.8224,17.3459,17.384,652800.0],["1999-03-31",17.384,17.6128,17.384,17.4984,822000.0],["1999-04-01",17.5365,17.8415,17.2696,17.8034,746200.0],["1999-04-05",17.7843,17.7843,17.5556,17.689,546000.0],["1999-04-06",17.689,17.9177,17.6699,17.8224,775200.0],["1999-04-07",17.994,18.1274,17.9559,18.013,752600.0],["1999-04-08",18.0893,18.1084,17.8796,18.0893,763600.0],["1999-04-09",18.013,18.0321,17.6699,17.7081,740600.0],["1999-04-12",17.384,17.9368,17.384,17.7843,570400.0],["1999-04-13",18.4133,18.6802,18.1465,18.5658,1520200.0],["1999-04-14",18.6039,19.3092,18.6039,18.8136,1470000.0],["1999-04-15",18.7374,18.8708,18.4324,18.5849,736200.0],["1999-04-16",18.6421,19.1377,18.604,19.0996,1314600.0],["1999-04-19",19.0995,19.538,18.8136,18.8708,1860000.0],["1999-04-20",18.9471,18.9661,17.9177,18.1465,1422600.0],["1999-04-21",18.1465,18.6421,18.1274,18.4515,1191000.0],["1999-04-22",18.7564,18.8327,18.299,18.3752,979200.0],["1999-04-23",18.4133,18.7183,18.3943,18.5277,669400.0],["1999-04-26",18.5849,18.8899,18.5277,18.6421,1350000.0],["1999-04-27",18.5658,18.6039,18.0702,18.0702,1038600.0],["1999-04-28",18.0702,18.8518,18.0702,18.604,1091600.0],["1999-04-29",18.7374,18.9089,18.5468,18.6421,852200.0],["1999-04-30",18.6421,18.6611,18.1846,18.2608,679800.0],["1999-05-03",18.1846,18.5277,18.1655,18.3562,634400.0],["1999-05-04",18.2799,18.5468,18.1465,18.1465,656400.0],["1999-05-05",18.1465,18.1655,17.079,17.5746,1417400.0],["1999-05-06",17.5365,17.6699,17.1553,17.5365,905000.0],["1999-05-07",17.5365,17.7652,17.4412,17.4412,612200.0],["1999-05-10",17.4603,18.2799,17.2315,18.2227,957200.0],["1999-05-11",18.2227,18.2227,17.8415,17.994,662400.0],["1999-05-12",18.013,18.0512,17.7271,17.9749,749400.0],["1999-05-13",18.0702,18.4896,18.0512,18.1846,959800.0],["1999-05-14",18.013,18.0321,17.1553,17.2125,1208200.0],["1999-05-17",17.1743,17.1743,16.4691,17.0028,1166000.0],["1999-05-18",16.9647,17.0028,16.3166,16.6597,1353800.0],["1999-05-19",16.6406,16.8503,16.5644,16.8503,748800.0],["1999-05-20",16.8312,17.2125,16.8122,17.0409,740000.0],["1999-05-21",16.9647,17.2696,16.8503,17.1172,705600.0],["1999-05-24",17.1172,17.2697,16.6597,16.6788,1069200.0],["1999-05-25",16.2403,16.3928,16.0497,16.1832,1212200.0],["1999-05-26",16.145,16.2784,15.4016,16.2213,1569600.0],["1999-05-27",16.145,16.6788,15.9925,16.5644,1240200.0],["1999-05-28",16.5644,16.5834,15.4016,15.5732,1378000.0],["1999-06-01",15.8591,16.5644,15.8591,16.0307,1249800.0],["1999-06-02",16.2403,16.9075,16.145,16.774,1973800.0],["1999-06-03",16.7931,17.5174,16.7931,17.4603,1509800.0],["1999-06-04",17.2696,17.3459,17.0219,17.2696,746000.0],["1999-06-07",17.2697,17.6318,17.079,17.5556,687400.0],["1999-06-08",17.384,17.4793,16.7169,16.774,909600.0],["1999-06-09",16.774,16.9075,16.4691,16.8312,1103600.0],["1999-06-10",16.6978,17.0028,16.5834,17.0028,849000.0],["1999-06-11",16.9974,17.1691,16.8448,17.1691,469600.0],["1999-06-14",17.0165,17.0547,16.2725,16.3298,786000.0],["1999-06-15",16.3298,16.4251,16.2153,16.2725,959800.0],["1999-06-16",16.2725,16.4824,16.2725,16.3679,950200.0],["1999-06-17",16.3679,16.9211,16.3298,16.9021,1077800.0],["1999-06-18",16.4824,16.883,16.4442,16.5205,983800.0],["1999-06-21",16.4252,16.5587,16.2344,16.4633,975200.0],["1999-06-22",16.4442,16.7685,16.387,16.6541,701400.0],["1999-06-23",16.6541,16.6922,16.4824,16.6159,1075800.0],["1999-06-24",16.5587,16.6731,16.3298,16.635,1117200.0],["1999-06-25",16.5587,16.6541,16.3488,16.5396,399400.0],["1999-06-28",16.3298,16.4824,16.2535,16.4442,642400.0],["1999-06-29",16.4442,16.5205,16.4252,16.4633,1227800.0],["1999-06-30",16.7876,16.9402,16.5587,16.5968,1704000.0],["1999-07-01",16.5205,17.0928,16.5014,16.9784,940200.0],["1999-07-02",17.0547,17.379,16.9975,17.3027,845600.0],["1999-07-06",17.379,18.3901,17.3599,18.371,1954600.0],["1999-07-07",18.371,18.371,18.0085,18.123,1104600.0],["1999-07-08",18.123,18.6571,17.9704,18.4473,1037200.0],["1999-07-09",18.4091,19.0577,18.4091,18.8479,1096200.0],["1999-07-12",18.7716,19.0005,18.5045,19.0005,855000.0],["1999-07-13",18.7716,18.7716,17.7033,18.2374,3010000.0],["1999-07-14",18.2374,18.2374,17.5507,17.627,1378400.0],["1999-07-15",17.6651,17.8368,17.627,17.7796,1392000.0],["1999-07-16",17.7224,18.0085,17.2264,17.5125,1034600.0],["1999-07-19",17.4362,17.5888,17.3599,17.4934,617200.0],["1999-07-20",17.379,17.5125,17.2073,17.2836,549400.0],["1999-07-21",17.3599,17.379,17.1692,17.3027,694400.0],["1999-07-22",17.3027,17.3027,16.7876,17.0547,790800.0],["1999-07-23",17.0738,17.1501,16.6731,17.1501,887000.0],["1999-07-26",17.0738,17.2264,16.8448,17.0356,491200.0],["1999-07-27",17.0928,17.5698,17.0356,17.3981,716000.0],["1999-07-28",17.3217,17.3599,16.9974,17.131,449800.0],["1999-07-29",17.1501,17.3027,16.8258,17.2264,592800.0],["1999-07-30",17.2264,17.2455,16.8639,16.9021,514800.0],["1999-08-02",16.8258,17.0356,16.7494,16.7876,543400.0],["1999-08-03",16.8258,16.8258,16.2153,16.2344,802800.0],["1999-08-04",16.2344,16.8448,16.2344,16.6541,1163600.0],["1999-08-05",16.7685,16.7685,16.4061,16.6159,843000.0],["1999-08-06",16.6159,16.7113,16.5396,16.6541,528600.0],["1999-08-09",16.6541,16.7304,16.6159,16.6731,416800.0],["1999-08-10",16.6731,16.6731,16.139,16.3679,1173200.0],["1999-08-11",16.6159,17.0928,16.5778,16.9784,845800.0],["1999-08-12",17.0737,17.131,16.8639,16.883,447600.0],["1999-08-13",16.9593,17.3599,16.9593,17.2836,477000.0],["1999-08-16",17.3027,17.3981,17.1501,17.3981,514200.0],["1999-08-17",17.6079,17.6079,17.4934,17.4934,550600.0],["1999-08-18",17.5125,17.5125,17.1882,17.2264,348600.0],["1999-08-19",17.1691,17.1691,16.8639,17.0928,622000.0],["1999-08-20",17.2073,17.4171,17.1882,17.2836,295600.0],["1999-08-23",17.2836,17.627,17.2454,17.5125,513400.0],["1999-08-24",17.5125,17.8368,17.3408,17.7796,630600.0],["1999-08-25",17.9894,17.9894,17.6842,17.8941,642400.0],["1999-08-26",17.8941,18.0085,17.7033,17.7033,529000.0],["1999-08-27",17.7796,17.8368,17.3217,17.4934,541600.0],["1999-08-30",17.4553,17.4553,16.9784,16.9784,728200.0],["1999-08-31",16.9021,17.0165,16.635,16.635,648800.0],["1999-09-01",16.7113,16.7876,16.635,16.6541,623200.0],["1999-09-02",16.5778,16.5778,15.5285,16.4061,4248600.0],["1999-09-03",16.6541,17.0928,16.5968,16.7304,816400.0],["1999-09-07",16.8067,16.9593,16.5396,16.9593,584800.0],["1999-09-08",16.8639,16.883,16.5587,16.7876,555600.0],["1999-09-09",16.7494,17.1691,16.7304,17.0738,491800.0],["1999-09-10",17.0738,17.2073,16.3298,16.5968,1039600.0],["1999-09-13",16.5342,16.5342,15.9996,16.1905,901800.0],["1999-09-14",16.1142,16.3815,16.076,16.1715,686800.0],["1999-09-15",16.2096,16.4387,15.7705,15.7705,799200.0],["1999-09-16",15.7896,15.8087,15.3314,15.465,1223000.0],["1999-09-17",15.4077,16.1905,15.4077,16.1142,1085800.0],["1999-09-20",16.1714,16.1714,15.8851,15.9614,542400.0],["1999-09-21",15.9614,15.9614,15.4268,15.6178,1097000.0],["1999-09-22",15.6178,15.6941,15.3696,15.5796,969000.0],["1999-09-23",15.5796,15.6369,14.2622,14.5868,2623400.0],["1999-09-24",14.6631,14.8922,13.7658,14.7395,4433400.0],["1999-09-27",15.1214,15.2741,14.7777,14.7968,1642600.0],["1999-09-28",14.8159,15.1786,14.7968,15.045,1730600.0],["1999-09-29",15.0068,15.5032,15.0068,15.2741,670600.0],["1999-09-30",15.3123,15.5414,15.1405,15.2932,1195000.0],["1999-10-01",15.3123,15.5605,14.8922,15.3887,858800.0],["1999-10-04",15.4459,15.7132,15.3886,15.5796,678600.0],["1999-10-05",15.5796,15.9614,15.5796,15.7514,626600.0],["1999-10-06",15.8278,16.4387,15.7132,16.4006,934400.0],["1999-10-07",16.4006,16.9924,16.3051,16.5724,1221000.0],["1999-10-08",16.5342,16.8015,16.496,16.7633,640800.0],["1999-10-11",16.7251,17.2788,16.7251,17.2788,891400.0],["1999-10-12",17.6989,17.8325,16.8397,16.9924,1990200.0],["1999-10-13",16.9733,17.5652,16.8779,17.5461,1210000.0],["1999-10-14",17.5461,17.8325,17.3361,17.7561,1348800.0],["1999-10-15",17.4125,17.527,16.9543,17.1452,1078000.0],["1999-10-18",17.0115,17.3743,17.0115,17.3743,853600.0],["1999-10-19",17.3743,18.0425,17.3743,18.0425,1377400.0],["1999-10-20",18.0998,18.2907,17.8134,18.2335,1302800.0],["1999-10-21",17.9853,18.1189,17.3552,18.0616,1363200.0],["1999-10-22",18.2716,18.2716,17.7752,17.8134,944400.0],["1999-10-25",17.8325,17.8325,17.6034,17.6989,567600.0],["1999-10-26",17.6225,17.6798,17.107,17.2406,739000.0],["1999-10-27",17.2788,17.6225,17.1643,17.5652,485400.0],["1999-10-28",17.7943,18.0234,17.718,17.9471,1615400.0],["1999-10-29",18.1189,18.2716,17.928,18.1189,923600.0],["1999-11-01",18.0425,18.2144,17.737,17.9089,570600.0],["1999-11-02",17.928,18.0425,17.6989,17.7561,1161000.0],["1999-11-03",17.7943,17.8898,17.5652,17.6989,594200.0],["1999-11-04",17.6989,18.3289,17.6989,18.3289,959800.0],["1999-11-05",18.4053,18.9399,18.3289,18.3671,2179000.0],["1999-11-08",18.2144,18.3289,18.0616,18.3098,842200.0],["1999-11-09",18.2716,18.3862,18.1189,18.3289,460200.0],["1999-11-10",18.2716,18.4053,18.1189,18.2144,710800.0],["1999-11-11",18.1762,18.1762,17.9471,18.0616,692800.0],["1999-11-12",18.0234,18.1762,17.8325,18.1571,751600.0],["1999-11-15",18.0807,18.6153,18.0425,18.4244,877600.0],["1999-11-16",18.4626,18.6153,18.348,18.6153,544800.0],["1999-11-17",18.6153,18.7871,18.4626,18.6344,794200.0],["1999-11-18",18.6344,18.9399,18.6153,18.9017,381600.0],["1999-11-19",18.959,19.2263,18.959,19.1499,918000.0],["1999-11-22",19.169,19.2263,18.8444,19.1117,632000.0],["1999-11-23",19.0353,19.0544,18.5771,18.6344,726200.0],["1999-11-24",18.6153,18.8253,18.4435,18.7108,364800.0],["1999-11-26",18.6344,18.9208,18.5008,18.7871,160400.0],["1999-11-29",18.8635,18.9972,18.5007,18.6153,550400.0],["1999-11-30",18.5962,18.6344,18.2907,18.6344,719400.0],["1999-12-01",18.6344,18.7871,18.5198,18.5771,405600.0],["1999-12-02",18.5962,18.6344,18.3671,18.4626,394000.0],["1999-12-03",18.6153,18.6153,18.3862,18.5008,643800.0],["1999-12-06",18.6535,18.8062,18.6153,18.6344,1710400.0],["1999-12-07",18.6344,18.6535,18.4435,18.6344,575800.0],["1999-12-08",18.6344,18.6535,18.4435,18.4626,538600.0],["1999-12-09",18.4817,18.6344,18.2716,18.3671,493400.0],["1999-12-10",18.348,18.348,17.6034,17.9089,873600.0],["1999-12-13",17.8707,17.9089,17.5461,17.718,1127600.0],["1999-12-14",17.718,17.718,17.0688,17.107,1322800.0],["1999-12-15",17.1834,17.3552,17.0306,17.2406,2422400.0],["1999-12-16",17.2735,17.9805,17.2735,17.8085,867400.0],["1999-12-17",17.8276,18.0187,17.6557,17.9614,2177000.0],["1999-12-20",17.885,18.1716,17.8467,17.9232,578000.0],["1999-12-21",17.7321,18.076,17.6557,18.076,868400.0],["1999-12-22",17.9996,18.6302,17.9805,18.4964,643600.0],["1999-12-23",18.4964,18.955,18.3627,18.8212,1019800.0],["1999-12-27",19.3945,19.4709,18.9359,18.955,1116600.0],["1999-12-28",18.8786,19.1843,18.7448,18.8595,447600.0],["1999-12-29",18.9359,18.9359,18.5155,18.8786,492400.0],["1999-12-30",18.8021,18.8786,18.4391,18.8212,395200.0],["1999-12-31",18.955,19.5856,18.8977,19.5856,862000.0],["2000-01-03",19.4136,19.4518,18.9741,19.0887,815400.0],["2000-01-04",18.8403,18.955,18.6493,18.7066,728000.0],["2000-01-05",18.7066,18.7066,18.42,18.5728,556400.0],["2000-01-06",18.5919,18.5919,18.3435,18.5155,590400.0],["2000-01-07",18.4773,18.4964,18.2289,18.42,816000.0],["2000-01-10",18.42,18.5537,18.3818,18.5155,1099000.0],["2000-01-11",18.4964,18.8977,18.4582,18.7066,966600.0],["2000-01-12",18.4964,18.6111,18.0569,18.1143,857000.0],["2000-01-13",18.1907,18.3818,18.1143,18.1907,456400.0],["2000-01-14",18.3435,18.5728,18.3244,18.5537,2087000.0],["2000-01-18",18.4773,19.1079,18.3435,19.0505,1931000.0],["2000-01-19",20.3308,21.4008,20.1779,21.2097,4421200.0],["2000-01-20",21.2097,22.2798,20.7893,22.1651,2339600.0],["2000-01-21",22.0887,22.0887,21.5155,21.8212,2595000.0],["2000-01-24",21.8403,22.0314,21.7447,21.8212,1283200.0],["2000-01-25",23.5409,23.6937,22.6237,23.1396,5017000.0],["2000-01-26",23.1587,23.388,22.6237,22.8912,3005400.0],["2000-01-27",22.9485,23.0823,22.7575,22.9103,3135000.0],["2000-01-28",22.9103,22.9868,21.5154,21.7065,21130400.0],["2000-01-31",21.4772,21.8785,21.1142,21.4581,3028000.0],["2000-02-01",21.4581,21.9931,21.4008,21.8021,1882000.0],["2000-02-02",21.974,21.974,21.6301,21.8403,2016800.0],["2000-02-03",21.7639,22.0123,21.5919,22.0123,1431000.0],["2000-02-04",21.9358,21.9549,21.5537,21.6874,753000.0],["2000-02-07",21.439,21.6874,21.3817,21.6301,1264400.0],["2000-02-08",21.4008,22.0123,21.3817,21.8212,1374000.0],["2000-02-09",21.7065,21.974,21.4772,21.4772,1080000.0],["2000-02-10",21.3435,21.5919,21.3435,21.439,1158000.0],["2000-02-11",21.4199,21.4199,21.2479,21.4008,941000.0],["2000-02-14",21.4772,21.4772,20.9804,21.1906,1137400.0],["2000-02-15",21.3244,21.439,20.8085,21.439,865600.0],["2000-02-16",21.3053,21.3244,20.7511,20.7893,1008000.0],["2000-02-17",20.8658,20.8658,20.2161,20.4454,959600.0],["2000-02-18",20.7893,21.2479,20.3881,20.4454,1838200.0],["2000-02-22",20.7893,20.8085,20.369,20.6747,1032600.0],["2000-02-23",20.4836,20.6174,20.1397,20.2925,747600.0],["2000-02-24",20.369,20.4072,19.6429,19.8148,832200.0],["2000-02-25",20.025,21.2479,19.7575,21.076,2004600.0],["2000-02-28",21.3244,21.4008,20.9995,21.1142,956800.0],["2000-02-29",21.1142,21.1142,20.5983,20.8276,842400.0],["2000-03-01",20.904,21.2479,20.7894,20.9613,676000.0],["2000-03-02",21.4008,21.783,20.9613,21.5345,1161000.0],["2000-03-03",21.5346,22.7766,21.5154,22.5855,1087200.0],["2000-03-06",22.5091,22.5091,21.7065,21.7638,838400.0],["2000-03-07",21.7447,21.7447,20.8276,20.9422,956600.0],["2000-03-08",20.9613,21.0951,20.6365,21.0951,631800.0],["2000-03-09",21.0951,21.1333,20.8658,21.076,691800.0],["2000-03-10",21.0951,21.4008,21.0186,21.2862,1158800.0],["2000-03-13",21.0322,21.9882,21.0322,21.8353,1260800.0],["2000-03-14",21.7588,22.0074,21.6058,21.7206,1048600.0],["2000-03-15",21.6441,22.4854,21.6441,22.4854,965200.0],["2000-03-16",22.9443,24.7798,22.9251,24.7798,1838600.0],["2000-03-17",24.7798,26.0991,24.646,25.0284,2796000.0],["2000-03-20",25.0092,25.0284,23.4796,23.7091,1441600.0],["2000-03-21",23.7855,23.862,23.2119,23.5561,1344000.0],["2000-03-22",23.5561,24.1679,23.4414,23.9767,1403000.0],["2000-03-23",23.5561,23.7473,23.384,23.5943,1186400.0],["2000-03-24",23.5752,23.862,23.4987,23.5943,912000.0],["2000-03-27",23.6708,25.0857,23.6517,25.0666,1994400.0],["2000-03-28",24.6268,24.8563,24.3209,24.3209,870200.0],["2000-03-29",24.3974,24.6842,24.2444,24.3974,708800.0],["2000-03-30",24.3974,24.4739,23.862,24.0341,697800.0],["2000-03-31",23.9576,25.1622,23.9385,24.2827,1377800.0],["2000-04-03",24.3209,25.9844,24.3209,25.3916,2416800.0],["2000-04-04",25.3916,26.2712,24.818,25.774,3696200.0],["2000-04-05",25.6976,25.6976,24.7798,25.0475,1334400.0],["2000-04-06",25.0666,25.4681,24.8754,25.3916,1252600.0],["2000-04-07",25.6976,25.6976,25.1622,25.4108,1342000.0],["2000-04-10",25.6976,26.7683,25.6976,26.1565,1631300.0],["2000-04-11",26.1564,27.0742,25.774,27.0742,1675300.0],["2000-04-12",26.7683,28.5274,26.7683,26.9213,3875200.0],["2000-04-13",27.5331,27.839,24.5504,24.7416,2529400.0],["2000-04-14",24.4739,24.5121,23.2502,23.2502,1939600.0],["2000-04-17",23.4031,23.862,23.2884,23.7091,1696000.0],["2000-04-18",23.4031,24.168,23.4031,24.0915,1828100.0],["2000-04-19",24.2444,24.7798,24.1679,24.3974,1009100.0],["2000-04-20",24.4356,25.0475,24.1679,24.7798,1016500.0],["2000-04-24",25.0857,25.6593,24.4739,24.5121,866600.0],["2000-04-25",24.4356,25.6593,23.9385,25.2004,770000.0],["2000-04-26",25.2387,25.927,25.2004,25.4681,565600.0],["2000-04-27",24.7798,25.3152,24.6268,25.1622,569000.0],["2000-04-28",25.1622,25.2004,24.3209,24.3591,744900.0],["2000-05-01",24.4356,25.6976,24.3592,25.6976,1075000.0],["2000-05-02",25.5446,25.6211,25.0857,25.6211,862200.0],["2000-05-03",25.2387,25.2387,24.4739,24.5121,760100.0],["2000-05-04",24.7416,25.0475,24.4356,24.4356,720600.0],["2000-05-05",24.4356,25.4681,24.3974,25.4299,474900.0],["2000-05-08",25.3916,25.6211,24.7798,25.1622,601700.0],["2000-05-09",25.0857,25.3916,24.7033,24.8945,619600.0],["2000-05-10",25.0093,25.1622,24.5886,24.971,1004000.0],["2000-05-11",25.0092,25.3534,24.971,25.2769,526300.0],["2000-05-12",25.3534,25.6976,25.1622,25.6593,515600.0],["2000-05-15",25.6593,25.8505,25.4299,25.5064,577200.0],["2000-05-16",25.6593,26.2329,25.1622,25.5446,1062300.0],["2000-05-17",25.5446,25.5446,24.9328,25.1622,366100.0],["2000-05-18",25.0857,25.3534,24.5121,24.7416,1053800.0],["2000-05-19",24.3209,24.5121,24.1297,24.2062,1180700.0],["2000-05-22",24.2827,24.3209,22.7148,24.3209,1338500.0],["2000-05-23",24.0532,24.1679,23.5943,23.7091,607100.0],["2000-05-24",23.7473,24.015,23.3267,23.9003,1464900.0],["2000-05-25",23.862,23.9003,23.1737,23.2502,842100.0],["2000-05-26",23.6326,24.3209,23.2884,23.3649,2030800.0],["2000-05-30",23.5561,23.862,23.4031,23.5561,1034100.0],["2000-05-31",23.7091,23.7473,22.7531,22.7913,1068000.0],["2000-06-01",22.7913,22.8678,21.8353,22.7913,1783900.0],["2000-06-02",22.4854,23.059,22.3324,22.4471,1782200.0],["2000-06-05",22.3706,22.4854,21.2617,21.7206,2862500.0],["2000-06-06",22.3324,22.6766,21.8735,22.6766,1803900.0],["2000-06-07",22.4471,23.059,22.4471,22.906,1009400.0],["2000-06-08",22.6383,23.059,22.5619,22.7913,847000.0],["2000-06-09",22.9443,23.059,22.5236,22.8678,683600.0],["2000-06-12",22.6918,23.4571,22.6535,23.1892,890000.0],["2000-06-13",23.0362,23.4188,22.9596,23.0744,590100.0],["2000-06-14",23.0744,23.1892,21.8882,22.3091,1094400.0],["2000-06-15",23.2657,23.2657,22.6917,22.9596,964000.0],["2000-06-16",22.8066,22.8831,22.003,22.0412,954000.0],["2000-06-19",22.0795,22.1178,21.3907,21.7351,1760200.0],["2000-06-20",21.7351,21.7351,20.8167,21.1611,1326400.0],["2000-06-21",21.2376,21.6968,20.9698,21.3907,1431100.0],["2000-06-22",21.429,21.429,20.3193,20.7785,1713800.0],["2000-06-23",20.6254,20.7784,20.3575,20.6254,1534200.0],["2000-06-26",20.9315,21.8499,20.9315,21.8116,1195900.0],["2000-06-27",22.3474,23.0362,22.0412,22.9214,1805000.0],["2000-06-28",22.577,23.5336,22.577,23.4762,1790500.0],["2000-06-29",23.304,23.7249,22.6917,23.6484,1239100.0],["2000-06-30",23.6867,23.9928,23.3806,23.5719,988600.0],["2000-07-03",23.4188,23.8397,23.2657,23.7632,296000.0],["2000-07-05",23.878,24.6433,23.6101,24.3755,1185000.0],["2000-07-06",24.4137,24.6433,23.6101,24.5285,1621200.0],["2000-07-07",24.5285,24.6816,23.878,24.4903,619200.0],["2000-07-10",24.3372,24.3755,23.8397,24.1076,748800.0],["2000-07-11",24.2224,24.7581,23.7632,24.7581,1596600.0],["2000-07-12",25.2556,25.6765,25.026,25.1025,1789700.0],["2000-07-13",25.1025,25.6765,24.7964,25.6,1798800.0],["2000-07-14",25.6382,26.4036,25.6,26.327,1065700.0],["2000-07-17",26.174,26.8627,26.0592,26.5375,1141700.0],["2000-07-18",26.5566,27.0541,26.2122,26.8627,1131600.0],["2000-07-19",26.8627,27.3985,26.7862,27.3602,975100.0],["2000-07-20",27.3985,27.5515,27.2072,27.322,791700.0],["2000-07-21",27.3219,27.3219,26.6331,26.7097,677800.0],["2000-07-24",26.7097,26.7862,25.7148,26.0209,564600.0],["2000-07-25",26.327,26.8628,26.174,26.7862,452900.0],["2000-07-26",26.9393,27.5515,26.7097,27.2071,810100.0],["2000-07-27",27.2454,27.4367,26.7479,27.3602,481900.0],["2000-07-28",27.5133,27.6663,27.0158,27.2071,690500.0],["2000-07-31",27.3602,28.0872,27.2837,27.475,698700.0],["2000-08-01",27.475,27.475,26.4801,26.9393,659700.0],["2000-08-02",26.9393,27.3985,26.4418,27.2071,686500.0],["2000-08-03",27.0924,27.1306,26.5566,26.748,470500.0],["2000-08-04",27.0541,27.3985,26.1357,27.0924,485300.0],["2000-08-07",26.6332,27.7811,26.5184,27.5133,560700.0],["2000-08-08",27.5515,28.049,27.3602,27.9725,751300.0],["2000-08-09",27.8194,28.0107,27.4367,27.5133,523800.0],["2000-08-10",27.6281,27.7811,27.2454,27.5133,468100.0],["2000-08-11",27.6663,27.6663,27.2454,27.475,557200.0],["2000-08-14",27.6281,27.8577,27.2837,27.3985,796600.0],["2000-08-15",27.3985,27.3985,26.9393,27.322,1264000.0],["2000-08-16",27.322,27.8194,26.9393,27.1498,1658800.0],["2000-08-17",27.8577,29.3883,27.8577,28.7761,1430700.0],["2000-08-18",29.0822,29.1587,28.4699,28.6995,625800.0],["2000-08-21",28.8143,29.1204,28.5465,29.0822,556800.0],["2000-08-22",29.0822,29.1204,28.8143,28.9674,798400.0],["2000-08-23",29.1587,29.1587,28.6995,29.1205,837900.0],["2000-08-24",29.197,29.2735,29.0057,29.197,569800.0],["2000-08-25",29.2352,30.3067,29.197,30.0006,528800.0],["2000-08-28",30.0006,30.0388,28.9674,29.2352,728100.0],["2000-08-29",29.0822,29.35,29.0057,29.35,396800.0],["2000-08-30",29.5031,30.0006,29.3118,29.924,504500.0],["2000-08-31",29.771,30.919,29.6562,30.5363,844900.0],["2000-09-01",30.1154,30.5363,29.8475,30.1536,628300.0],["2000-09-05",30.1536,30.2684,29.8092,30.2302,773400.0],["2000-09-06",30.2072,30.5518,29.6329,30.3603,572800.0],["2000-09-07",30.5135,30.5135,29.6329,29.7478,625100.0],["2000-09-08",29.9775,30.59,29.4032,30.5518,705200.0],["2000-09-11",30.3986,30.5518,30.0158,30.3986,529100.0],["2000-09-12",30.3986,30.3986,29.6329,29.786,798700.0],["2000-09-13",29.7095,30.322,29.5181,30.2455,674600.0],["2000-09-14",30.4369,30.9346,30.3221,30.6283,814300.0],["2000-09-15",31.0112,31.0112,29.8626,29.9775,916700.0],["2000-09-18",30.0158,30.2838,29.6329,29.6329,444900.0],["2000-09-19",29.7861,29.9009,29.4415,29.5946,311400.0],["2000-09-20",29.4415,29.7478,28.5609,29.3649,749400.0],["2000-09-21",29.2883,29.3266,28.8672,28.982,482700.0],["2000-09-22",29.0204,29.0204,28.3312,28.7141,697300.0],["2000-09-25",29.1735,29.7095,29.0203,29.6329,862500.0],["2000-09-26",29.5563,29.5563,28.5992,28.6375,792300.0],["2000-09-27",28.7524,29.3266,28.3312,29.1352,909300.0],["2000-09-28",29.1352,30.1306,28.982,29.518,868000.0],["2000-09-29",29.5181,29.5181,28.9438,29.3266,618800.0],["2000-10-02",29.4032,30.322,29.4032,30.1306,889600.0],["2000-10-03",30.1306,30.4752,30.0158,30.3603,875700.0],["2000-10-04",30.322,30.4369,30.0158,30.3603,1073100.0],["2000-10-05",30.3221,30.3221,29.3266,29.4032,864700.0],["2000-10-06",29.4415,30.2072,29.4415,29.5946,711100.0],["2000-10-09",29.4032,29.4798,28.9821,29.4798,465700.0],["2000-10-10",29.4032,29.4415,28.8672,28.982,805300.0],["2000-10-11",29.0204,29.3266,28.4461,28.4844,1314900.0],["2000-10-12",28.4843,28.4843,26.1107,26.6466,2953800.0],["2000-10-13",26.6849,27.5655,26.4169,27.0199,2001900.0],["2000-10-16",27.9866,29.2883,27.6421,29.1735,1690000.0],["2000-10-17",29.0969,29.3649,28.5609,28.9438,1298800.0],["2000-10-18",28.6375,28.6375,27.6038,28.0249,1164900.0],["2000-10-19",27.6421,28.9821,27.6421,28.7141,858200.0],["2000-10-20",28.5226,29.0203,28.1015,28.7906,583700.0],["2000-10-23",28.7906,28.7906,27.9484,28.1015,633600.0],["2000-10-24",28.6375,29.4415,28.4843,29.0969,699300.0],["2000-10-25",29.518,29.8626,28.7523,28.8289,526900.0],["2000-10-26",28.8289,29.3649,28.0249,28.4078,605500.0],["2000-10-27",28.1781,28.7524,28.1398,28.6758,464700.0],["2000-10-30",28.7523,29.3649,28.6758,29.2883,787300.0],["2000-10-31",29.3649,29.6329,28.4461,29.518,866400.0],["2000-11-01",29.5563,29.9392,28.9438,29.5946,774300.0],["2000-11-02",29.5563,29.8243,29.2501,29.4032,530300.0],["2000-11-03",29.5564,30.2072,29.4798,29.9009,995600.0],["2000-11-06",30.0158,30.5135,29.9392,30.2455,1010200.0],["2000-11-07",30.3986,30.3986,29.8243,30.1689,643200.0],["2000-11-08",30.322,30.5518,30.0923,30.4752,562100.0],["2000-11-09",30.3986,30.4752,29.5563,29.6329,670000.0],["2000-11-10",29.7861,29.7861,28.5609,28.9055,572100.0],["2000-11-13",28.4844,28.5992,27.2592,28.0632,936500.0],["2000-11-14",28.0249,29.0586,27.9866,28.8289,885500.0],["2000-11-15",28.6758,29.518,28.3312,28.982,874600.0],["2000-11-16",28.9821,29.4415,27.9866,29.3266,828500.0],["2000-11-17",29.4032,29.5181,28.9821,29.3649,619300.0],["2000-11-20",29.2118,29.2501,28.4078,28.7906,669900.0],["2000-11-21",28.4078,28.7906,27.8718,28.0632,759900.0],["2000-11-22",26.9147,27.4889,26.3404,26.9147,1007800.0],["2000-11-24",27.2592,27.4506,26.6466,27.2592,422900.0],["2000-11-27",27.1826,28.6758,27.1826,27.9484,823300.0],["2000-11-28",27.9484,27.9866,27.2592,27.3358,511000.0],["2000-11-29",27.2975,29.2883,27.2975,28.7523,1457800.0],["2000-11-30",28.5992,28.5992,27.4506,27.8335,1151600.0],["2000-12-01",27.8718,28.4843,27.8718,28.1398,738300.0],["2000-12-04",28.0249,28.5992,27.7952,28.0249,1215300.0],["2000-12-05",27.9483,29.1352,27.9483,28.9438,1300500.0],["2000-12-06",29.4032,30.3603,28.9438,28.9438,1676100.0],["2000-12-07",28.1781,28.5609,27.5655,28.3695,1399800.0],["2000-12-08",28.3695,28.7141,26.8381,26.9147,2352400.0],["2000-12-11",25.2684,25.7661,22.6267,25.077,6993800.0],["2000-12-12",25.0769,25.0769,24.3112,24.8089,2600700.0],["2000-12-13",25.4215,25.4215,23.1244,23.5072,3885500.0],["2000-12-14",23.5226,24.0206,22.9862,23.8674,2735000.0],["2000-12-15",23.7141,23.7524,22.9862,23.2544,3242200.0],["2000-12-18",23.2544,23.2544,22.4882,23.0628,2359400.0],["2000-12-19",23.1011,23.1011,21.6453,21.8752,2632600.0],["2000-12-20",21.3772,22.22,21.1856,21.7603,2346800.0],["2000-12-21",21.7603,22.22,21.3006,21.607,1360100.0],["2000-12-22",21.6454,23.2161,21.6454,22.7564,1829200.0],["2000-12-26",22.6797,23.0245,22.22,22.5648,954900.0],["2000-12-27",22.4882,24.442,22.22,24.1739,2277200.0],["2000-12-28",24.5953,26.0511,24.442,25.4381,2535200.0],["2000-12-29",25.4381,25.4381,24.2121,24.3654,1743900.0],["2001-01-02",24.442,24.442,22.6031,23.0628,2717200.0],["2001-01-03",23.0628,25.1316,22.5265,24.7102,3370800.0],["2001-01-04",24.442,24.6719,23.331,23.7141,1719600.0],["2001-01-05",23.8291,23.8291,22.1434,22.6031,1636000.0],["2001-01-08",22.5265,22.6031,20.9941,21.5687,2312600.0],["2001-01-09",21.6837,22.9479,21.607,22.4116,2355900.0],["2001-01-10",22.0668,23.4076,21.9901,22.833,1894800.0],["2001-01-11",23.2927,23.4076,22.833,23.1012,1384300.0],["2001-01-12",23.1012,23.2161,22.5648,23.0245,942800.0],["2001-01-16",23.1395,23.4842,22.8713,23.1395,1053200.0],["2001-01-17",23.2927,24.0206,23.2927,23.7141,1432600.0],["2001-01-18",25.5913,25.668,24.6336,24.9401,3237400.0],["2001-01-19",24.9017,25.0933,24.5186,24.8634,1803600.0],["2001-01-22",24.7868,24.9401,24.5569,24.7102,1816400.0],["2001-01-23",24.7102,25.3998,24.5186,25.1699,1128400.0],["2001-01-24",25.2082,26.8939,25.2082,26.0511,2259200.0],["2001-01-25",25.7829,26.6257,25.6296,26.3958,1130500.0],["2001-01-26",26.051,26.3192,25.8595,26.2043,816100.0],["2001-01-29",26.2104,26.8785,25.9039,26.8785,725100.0],["2001-01-30",27.277,29.1159,26.9705,28.742,2353200.0],["2001-01-31",28.3497,28.5029,27.277,27.8225,2566300.0],["2001-02-01",27.5835,27.89,27.0563,27.7796,776200.0],["2001-02-02",27.7796,28.3252,27.1912,27.3076,781500.0],["2001-02-05",27.3076,28.2516,27.3076,27.8961,704700.0],["2001-02-06",28.1903,28.6316,27.9574,28.3865,1746100.0],["2001-02-07",28.1964,28.5887,27.7796,28.0187,641200.0],["2001-02-08",28.0187,28.0248,26.4188,26.6518,1265200.0],["2001-02-09",26.2349,26.2962,25.1377,26.0204,2172200.0],["2001-02-12",25.5913,26.0511,25.4136,25.7752,1281800.0],["2001-02-13",25.7813,27.185,25.622,27.087,1152800.0],["2001-02-14",27.087,28.1964,26.9153,28.0554,1392800.0],["2001-02-15",27.89,29.1772,27.8041,28.7481,2207200.0],["2001-02-16",28.5029,28.5029,27.5896,27.9145,1271600.0],["2001-02-20",27.8899,28.1045,27.4609,27.9696,1118900.0],["2001-02-21",27.6019,27.847,26.0572,26.664,2511300.0],["2001-02-22",26.664,26.664,25.1929,25.8978,2421600.0],["2001-02-23",26.0204,26.0511,24.8864,26.0511,2869200.0],["2001-02-26",26.5108,27.5222,26.4188,27.1544,2392600.0],["2001-02-27",27.1237,27.8838,26.9705,27.5528,2744300.0],["2001-02-28",27.277,27.277,26.2533,26.5721,2437300.0],["2001-03-01",26.2962,26.9092,25.4381,26.8479,2488800.0],["2001-03-02",26.8295,27.2647,26.3024,27.1299,1509800.0],["2001-03-05",27.3996,27.89,27.1544,27.89,764800.0],["2001-03-06",28.1964,28.319,27.3076,27.5222,1386600.0],["2001-03-07",27.5222,27.5222,27.0992,27.277,1348800.0],["2001-03-08",27.5315,27.5929,26.6177,26.9795,1468600.0],["2001-03-09",27.3046,27.3046,25.9369,25.9737,1603100.0],["2001-03-12",25.5444,25.5444,24.6121,24.8268,2497600.0],["2001-03-13",22.6925,24.4098,22.3981,24.3239,5909800.0],["2001-03-14",23.6125,24.0724,23.3058,23.5879,3513700.0],["2001-03-15",23.5941,24.4404,23.5941,23.913,1652700.0],["2001-03-16",23.3365,23.8884,22.7047,22.993,1955300.0],["2001-03-19",22.9991,23.6002,22.3858,23.3058,1708400.0],["2001-03-20",23.7658,24.3791,23.361,23.361,2333900.0],["2001-03-21",23.8762,23.8762,22.1712,22.4104,2195300.0],["2001-03-22",22.5392,22.6005,21.4965,22.4656,2720600.0],["2001-03-23",23.2874,23.5511,22.4165,23.0482,1669100.0],["2001-03-26",23.2751,23.2751,22.6312,22.9071,1847500.0],["2001-03-27",22.9071,23.3058,22.3797,23.1463,1636400.0],["2001-03-28",23.1402,23.4469,22.4472,22.6986,1077300.0],["2001-03-29",22.7232,22.9378,22.5392,22.7109,1008500.0],["2001-03-30",22.7538,23.3058,22.4042,23.2751,1530600.0],["2001-04-02",23.1279,23.5205,22.6925,22.993,1094200.0],["2001-04-03",22.8458,22.9869,21.4107,21.6744,1854300.0],["2001-04-04",22.0792,22.1712,21.5579,21.9442,2547000.0],["2001-04-05",22.8765,24.0724,22.5698,23.8516,2456600.0],["2001-04-06",23.545,23.545,22.5698,23.0605,1326400.0],["2001-04-09",23.5205,24.6244,23.3671,24.0602,1970000.0],["2001-04-10",24.4404,24.9985,24.3791,24.7777,1730800.0],["2001-04-11",26.3724,26.679,25.2193,25.4463,4100700.0],["2001-04-12",25.6364,25.943,24.8391,25.943,1687900.0],["2001-04-16",25.759,26.1577,25.1518,25.5505,1334100.0],["2001-04-17",25.483,26.1884,25.2807,26.1577,1929800.0],["2001-04-18",26.8323,27.9731,26.5747,27.6112,2779900.0],["2001-04-19",27.7768,28.0896,27.231,27.9056,1228500.0],["2001-04-20",27.9056,27.9915,27.0776,27.4456,1924100.0],["2001-04-23",27.0593,27.1697,26.4644,26.863,921300.0],["2001-04-24",26.863,26.9243,26.2558,26.5134,1211100.0],["2001-04-25",26.6667,27.3536,26.3785,27.2003,782300.0],["2001-04-26",27.2003,27.6174,27.0593,27.4702,1037100.0],["2001-04-27",27.507,28.8869,27.507,28.6109,1512400.0],["2001-04-30",28.6109,29.1261,28.0038,28.2675,2169000.0],["2001-05-01",28.2736,28.6661,27.967,28.0896,1313800.0],["2001-05-02",28.3595,29.5002,28.151,29.4634,2431700.0],["2001-05-03",29.4389,29.4389,28.5803,28.7152,1444800.0],["2001-05-04",28.2123,28.7029,27.7584,28.7029,1437900.0],["2001-05-07",28.6477,28.9789,28.6109,28.7091,863700.0],["2001-05-08",28.8133,28.8195,28.4269,28.5067,793300.0],["2001-05-09",28.3717,28.9544,28.2491,28.7029,1010700.0],["2001-05-10",29.1322,29.1936,28.5803,28.6416,1416100.0],["2001-05-11",28.4883,28.9176,28.2491,28.7826,998000.0],["2001-05-14",28.7827,29.0096,28.5189,28.6293,993300.0],["2001-05-15",28.9176,29.1875,28.6968,29.0096,1110800.0],["2001-05-16",29.0096,30.1749,28.6845,30.1749,1425000.0],["2001-05-17",30.1687,30.6533,29.4389,30.5613,2074400.0],["2001-05-18",30.0522,30.0829,28.8869,29.4021,1483100.0],["2001-05-21",29.5922,30.6655,29.2488,30.6655,1008400.0],["2001-05-22",30.6655,30.6655,29.905,30.1933,1062000.0],["2001-05-23",30.1442,30.1503,29.304,29.3101,1055800.0],["2001-05-24",29.3162,29.6168,28.8317,29.1875,985700.0],["2001-05-25",29.1936,29.6842,28.844,29.0157,1242200.0],["2001-05-29",29.1936,29.2488,28.5189,28.8195,493500.0],["2001-05-30",28.8195,28.8195,27.9302,28.1264,1081700.0],["2001-05-31",28.5189,28.8379,28.2307,28.8072,865000.0],["2001-06-01",28.6539,29.0587,28.5189,28.5619,838300.0],["2001-06-04",28.5005,28.5557,28.0038,28.3411,666100.0],["2001-06-05",28.4944,29.12,28.2123,28.7704,589900.0],["2001-06-06",28.7765,29.0648,28.3656,28.4515,741700.0],["2001-06-07",28.5681,28.8442,28.4208,28.6294,481200.0],["2001-06-08",28.476,28.5804,28.3226,28.5497,771200.0],["2001-06-11",28.5374,28.5435,28.2428,28.3655,695600.0],["2001-06-12",28.3656,28.6417,27.893,28.5006,859500.0],["2001-06-13",28.8443,28.9056,28.5129,28.7829,1641700.0],["2001-06-14",28.7215,28.8872,27.7825,27.7887,1390500.0],["2001-06-15",27.6782,28.4146,27.6168,28.2305,1542800.0],["2001-06-18",28.384,29.145,28.2612,28.6172,1233800.0],["2001-06-19",28.9977,29.2431,28.2858,28.5067,900300.0],["2001-06-20",28.2674,29.3966,28.2674,29.3414,1198700.0],["2001-06-21",29.4579,30.0717,29.1879,29.8937,1254100.0],["2001-06-22",29.8998,30.1821,29.1511,29.4334,1025700.0],["2001-06-25",29.4457,30.1208,29.4334,29.8814,1313100.0],["2001-06-26",29.6727,29.8139,29.28,29.4702,1074000.0],["2001-06-27",29.458,29.6727,29.3659,29.4764,973800.0],["2001-06-28",30.2865,30.6547,29.1511,29.5684,2998700.0],["2001-06-29",29.4212,29.7587,28.8934,28.8934,1705400.0],["2001-07-02",28.832,29.2923,28.7154,29.0038,1302800.0],["2001-07-03",29.1511,29.2923,29.0038,29.2125,555300.0],["2001-07-05",29.3659,29.3659,28.4637,28.6785,718600.0],["2001-07-06",28.5435,28.5497,27.6168,27.9973,1042200.0],["2001-07-09",28.967,29.4457,28.7276,29.1511,1706300.0],["2001-07-10",29.0897,29.5378,29.0284,29.458,1336700.0],["2001-07-11",29.1879,29.4518,28.1999,28.4085,1269400.0],["2001-07-12",30.5626,30.5626,29.55,30.5319,4857100.0],["2001-07-13",30.5319,32.4958,30.3172,31.79,5362600.0],["2001-07-16",31.9435,33.1525,31.9189,32.4651,4649900.0],["2001-07-17",32.3731,32.3731,31.7348,32.1705,3435300.0],["2001-07-18",32.3117,32.8334,31.7594,32.0539,1828400.0],["2001-07-19",32.2196,32.3117,31.7225,31.9005,1452500.0],["2001-07-20",31.9373,32.011,31.0168,31.5016,1972200.0],["2001-07-23",31.7532,32.0233,31.2991,31.6121,1287000.0],["2001-07-24",31.612,31.7409,30.716,30.7958,1363900.0],["2001-07-25",30.6854,31.9128,30.2374,31.8514,2906700.0],["2001-07-26",31.5446,32.4037,31.4586,31.9312,2027900.0],["2001-07-27",31.79,32.5081,31.6427,32.3853,1115800.0],["2001-07-30",32.3915,32.4344,31.115,31.9987,1050300.0],["2001-07-31",32.2135,32.4222,31.4832,31.6734,1280000.0],["2001-08-01",31.6734,32.8824,31.6305,32.2687,1492300.0],["2001-08-02",32.7781,33.355,32.2196,32.5388,1368100.0],["2001-08-03",32.5326,32.7352,31.6121,32.2135,724300.0],["2001-08-06",32.2135,32.2135,31.7225,31.7962,986700.0],["2001-08-07",31.8146,31.9987,31.1579,31.2193,1077800.0],["2001-08-08",31.2193,31.2929,30.3847,30.6547,1551600.0],["2001-08-09",30.6547,30.937,30.3171,30.8081,1092800.0],["2001-08-10",30.6854,30.8695,29.458,30.3724,1942700.0],["2001-08-13",30.5933,30.6731,29.3352,29.4518,1745600.0],["2001-08-14",29.7648,30.5319,29.4579,30.4399,1722100.0],["2001-08-15",30.7344,31.1947,30.6608,30.8449,1721100.0],["2001-08-16",30.6731,30.8695,30.3785,30.7099,1039300.0],["2001-08-17",30.5565,30.5565,29.8262,30.0778,1213700.0],["2001-08-20",30.0778,30.0839,29.7648,30.0717,1022900.0],["2001-08-21",30.0717,31.4095,29.7648,30.8265,1763400.0],["2001-08-22",30.8695,31.0659,30.5626,30.716,1340300.0],["2001-08-23",30.716,30.716,29.5132,29.8262,1491100.0],["2001-08-24",29.8875,30.6854,29.728,30.0717,1167900.0],["2001-08-27",30.0778,30.5258,29.7955,29.8876,678700.0],["2001-08-28",29.8262,29.8262,29.0468,29.458,1369000.0],["2001-08-29",29.5807,29.7648,29.059,29.5807,937500.0],["2001-08-30",29.5807,29.6727,28.433,28.8749,1712400.0],["2001-08-31",28.8442,29.8814,28.5374,29.82,1293100.0],["2001-09-04",29.7587,30.5319,29.2493,29.6543,1411600.0],["2001-09-05",29.5193,29.5193,28.5558,28.8749,1690000.0],["2001-09-06",28.8443,29.0284,28.1385,28.2367,1419100.0],["2001-09-07",28.2305,28.2305,26.5735,26.9602,3049800.0],["2001-09-10",26.4201,27.4266,26.4078,27.1136,2248900.0],["2001-09-17",24.565,25.4862,24.0675,25.0194,3793100.0],["2001-09-18",24.8843,25.4247,24.2211,24.3193,2562100.0],["2001-09-19",24.5343,24.6264,22.9314,23.8894,2597400.0],["2001-09-20",23.8894,23.9508,21.654,22.133,2891100.0],["2001-09-21",20.2661,23.9508,19.652,23.7728,5730600.0],["2001-09-24",24.2579,25.9713,24.2026,25.6643,3750900.0],["2001-09-25",25.8546,26.3582,24.2886,24.5957,2494600.0],["2001-09-26",24.9396,25.173,23.8894,24.2518,1758800.0],["2001-09-27",24.4053,24.4729,23.5087,23.6561,1932900.0],["2001-09-28",24.3807,24.9949,24.2948,24.872,1922100.0],["2001-10-01",24.872,25.4862,24.2948,25.4248,1393800.0],["2001-10-02",25.4248,26.4073,25.3633,26.0266,1648800.0],["2001-10-03",25.7871,27.4943,25.4739,27.3961,1777200.0],["2001-10-04",27.4514,27.5496,26.2231,26.2538,1994600.0],["2001-10-05",26.2477,26.2538,25.1791,26.0389,2174000.0],["2001-10-08",25.609,26.3766,25.0563,26.1003,2007600.0],["2001-10-09",26.3889,26.5977,25.7932,26.1556,2505000.0],["2001-10-10",28.0041,29.478,27.9488,29.2753,4744100.0],["2001-10-11",29.7789,30.3992,29.1341,29.2016,3255600.0],["2001-10-12",28.9867,29.1095,28.176,28.9375,2209700.0],["2001-10-15",28.8638,30.0552,28.741,29.9938,1686900.0],["2001-10-16",30.0614,30.6387,29.871,30.6202,3883600.0],["2001-10-17",30.7185,30.9089,29.177,29.177,1852900.0],["2001-10-18",29.5394,30.2395,29.3244,29.828,1743000.0],["2001-10-19",29.8342,30.7738,29.6745,30.7431,2515500.0],["2001-10-22",30.4606,30.7062,29.8157,30.1719,2052500.0],["2001-10-23",30.1719,30.3009,29.3736,29.5946,1683700.0],["2001-10-24",29.8956,29.8956,29.3306,29.5394,1242800.0],["2001-10-25",29.3858,29.392,28.3725,28.8638,3032700.0],["2001-10-26",29.1709,29.478,28.6182,29.1095,1930900.0],["2001-10-29",28.8638,28.8638,27.8812,27.912,1695200.0],["2001-10-30",27.6479,28.8331,27.2364,27.7953,2087900.0],["2001-10-31",27.7953,28.2804,27.6356,27.7953,1190600.0],["2001-11-01",27.8014,28.9498,27.6663,28.8761,1139100.0],["2001-11-02",28.5814,29.4166,28.5568,28.9007,1031800.0],["2001-11-05",29.0542,29.9693,29.0481,29.5394,1133700.0],["2001-11-06",29.478,30.0368,29.2016,29.9938,1060600.0],["2001-11-07",29.9938,30.0614,27.9488,28.2129,2790400.0],["2001-11-08",28.5568,28.9989,28.4954,28.8638,3210300.0],["2001-11-09",28.8638,28.8638,28.3787,28.4708,1816300.0],["2001-11-12",28.5506,28.5506,27.6356,28.2313,1656000.0],["2001-11-13",28.5875,28.8639,28.434,28.5507,1838300.0],["2001-11-14",29.1648,29.3244,28.8884,29.0358,1618400.0],["2001-11-15",29.0358,30.0245,28.741,29.6991,1801200.0],["2001-11-16",29.7727,29.9693,29.1586,29.9386,1627800.0],["2001-11-19",30.0245,30.7062,30.0245,30.6448,1669500.0],["2001-11-20",30.6448,30.7308,30.0921,30.4851,1266900.0],["2001-11-21",30.3377,30.4483,29.871,30.2641,940100.0],["2001-11-23",30.2702,31.0071,30.0798,30.7001,522000.0],["2001-11-26",30.7001,31.9345,30.5895,31.7871,1939800.0],["2001-11-27",31.8116,32.088,31.2589,31.566,2122600.0],["2001-11-28",31.6274,31.7195,31.1975,31.4186,1320800.0],["2001-11-29",31.4186,31.5844,31.0317,31.3265,1351300.0],["2001-11-30",31.3265,32.5302,31.2835,32.2907,1702000.0],["2001-12-03",31.7809,31.9038,31.1422,31.3081,1411400.0],["2001-12-04",31.3081,31.3142,30.8229,31.0133,2295700.0],["2001-12-05",31.044,32.7021,31.0133,32.5056,2102700.0],["2001-12-06",32.3828,32.7021,32.1801,32.26,1112900.0],["2001-12-07",31.9959,32.0266,31.308,31.7318,1469600.0],["2001-12-10",31.9222,31.9222,31.2651,31.3449,618400.0],["2001-12-11",31.3817,32.2415,31.3756,31.9345,915600.0],["2001-12-12",31.9345,32.4872,31.6888,32.2477,1442300.0],["2001-12-13",32.1985,32.1985,31.7561,31.7623,905400.0],["2001-12-14",31.7622,32.5365,31.6148,32.4074,1449200.0],["2001-12-17",32.4074,33.1202,32.3214,32.8437,1654600.0],["2001-12-18",32.9359,33.1202,32.7208,32.899,1533300.0],["2001-12-19",32.3644,33.5012,32.3644,33.1817,1494700.0],["2001-12-20",33.2554,33.6364,33.0588,33.2923,1829700.0],["2001-12-21",32.8744,33.2185,32.8068,33.1817,2020800.0],["2001-12-24",33.2739,33.5504,33.194,33.3845,893200.0],["2001-12-26",33.4889,34.1894,33.4275,33.9805,1372400.0],["2001-12-27",33.9498,34.3492,33.8207,34.2017,1207200.0],["2001-12-28",34.2877,34.4045,33.7101,33.8453,1097200.0],["2001-12-31",33.8453,33.9744,33.366,33.3722,1167800.0],["2002-01-02",33.4275,33.5503,32.475,33.3168,1214200.0],["2002-01-03",33.2185,33.6671,32.9973,33.2738,1056800.0],["2002-01-04",33.3353,33.7962,33.3046,33.5565,1350000.0],["2002-01-07",33.7101,33.79,32.5733,33.4705,830600.0],["2002-01-08",33.4705,33.4828,32.8191,32.8683,1116000.0],["2002-01-09",33.0281,33.9129,32.6594,32.7884,1445200.0],["2002-01-10",33.1509,33.1817,32.3214,32.5733,1321900.0],["2002-01-11",32.7761,32.7761,32.26,32.3952,783300.0],["2002-01-14",32.6348,33.2124,32.2661,32.7761,959100.0],["2002-01-15",33.4766,33.5196,32.5365,32.6532,1479000.0],["2002-01-16",32.6901,33.4275,32.5672,32.8744,1924000.0],["2002-01-17",32.9666,33.4582,32.9052,33.366,1839800.0],["2002-01-18",33.8515,34.1034,32.6963,32.8622,2766400.0],["2002-01-22",32.8621,33.4459,32.5672,33.1079,1506700.0],["2002-01-23",33.409,33.7654,32.9482,33.6425,1130200.0],["2002-01-24",33.7777,34.0174,32.9359,33.194,1586300.0],["2002-01-25",32.8806,33.3783,32.8806,33.0895,962500.0],["2002-01-28",33.2431,33.8699,33.1817,33.8699,997100.0],["2002-01-29",33.7839,33.9498,32.5057,32.7761,1672900.0],["2002-01-30",32.7884,33.9805,32.7884,33.9805,1740800.0],["2002-01-31",34.0727,35.1787,34.0174,35.0251,2200900.0],["2002-02-01",35.0251,35.0251,34.2509,34.5089,1388100.0],["2002-02-04",34.4106,34.4168,32.4136,32.6839,2381900.0],["2002-02-05",32.6901,32.856,31.1539,32.1801,3660300.0],["2002-02-06",32.1801,32.5365,31.7991,32.0695,1759900.0],["2002-02-07",32.0142,32.2845,31.836,32.0449,1812000.0],["2002-02-08",32.051,32.6594,31.8053,32.6287,1059100.0],["2002-02-11",32.9174,33.4275,32.6962,33.2001,1165000.0],["2002-02-12",31.7684,32.1371,30.8897,31.3321,6022900.0],["2002-02-13",31.5533,32.561,31.4611,32.2231,2901900.0],["2002-02-14",32.3828,32.5672,31.8237,32.0019,1327500.0],["2002-02-15",31.9527,32.5058,31.6639,32.2538,1632800.0],["2002-02-19",31.9527,31.9589,30.8098,31.0064,1556600.0],["2002-02-20",31.1846,32.051,30.2629,31.8974,2324900.0],["2002-02-21",31.8298,32.2784,31.5103,31.6455,2278100.0],["2002-02-22",31.4489,31.6271,30.7606,31.031,1480700.0],["2002-02-25",31.3383,31.5963,31.031,31.2953,1443900.0],["2002-02-26",31.1478,31.3075,30.6009,30.7299,2151300.0],["2002-02-27",30.8528,31.3383,30.7914,31.1539,2063700.0],["2002-02-28",31.0064,31.8606,31.0064,31.498,1935400.0],["2002-03-01",31.8851,32.3829,31.7684,32.2538,1368700.0],["2002-03-04",32.2538,33.8269,32.2231,33.6302,2211600.0],["2002-03-05",33.661,34.2939,32.4443,32.5058,1971200.0],["2002-03-06",32.5672,32.813,32.1862,32.5058,1355900.0],["2002-03-07",33.0834,33.5442,32.7823,33.3476,1394400.0],["2002-03-08",33.4152,33.9439,33.1324,33.7288,1651900.0],["2002-03-11",33.7288,33.7288,33.0463,33.3291,738700.0],["2002-03-12",32.9234,33.6488,32.868,33.4091,1031300.0],["2002-03-13",33.4091,33.8149,33.0832,33.5751,1229900.0],["2002-03-14",33.5628,33.9317,33.3353,33.6304,854600.0],["2002-03-15",33.6304,33.8087,33.4583,33.7657,1088700.0],["2002-03-18",33.8148,34.1099,32.9295,33.2799,1305600.0],["2002-03-19",33.7042,34.153,33.4459,33.9931,1451100.0],["2002-03-20",33.821,34.2145,33.2861,33.3476,817700.0],["2002-03-21",33.5074,33.6857,32.9541,33.3722,731200.0],["2002-03-22",33.0525,33.9808,32.4622,33.5136,1582000.0],["2002-03-25",33.5136,33.8333,33.2922,33.3291,1262600.0],["2002-03-26",33.3353,33.7472,33.3353,33.5689,859000.0],["2002-03-27",33.7718,33.9686,33.489,33.7411,862900.0],["2002-03-28",33.8948,34.5526,33.6919,33.8948,1450200.0],["2002-04-01",33.6919,33.8148,33.2799,33.7288,812200.0],["2002-04-02",33.7288,33.9378,33.4152,33.6919,1383700.0],["2002-04-03",33.8456,33.8456,32.8926,32.9848,1012200.0],["2002-04-04",32.9848,33.4152,32.5545,32.7697,1357000.0],["2002-04-05",32.9233,33.1754,32.8926,32.8926,789600.0],["2002-04-08",32.8926,32.9295,32.4868,32.7082,1046500.0],["2002-04-09",32.7082,33.5996,32.6405,33.2431,1338600.0],["2002-04-10",33.1754,33.6919,33.0709,33.4951,1237900.0],["2002-04-11",33.2369,33.3722,32.4807,32.493,1605000.0],["2002-04-12",32.8803,32.8988,32.4254,32.6159,825100.0],["2002-04-15",32.8926,33.0217,32.6344,33.0033,794500.0],["2002-04-16",33.2,33.4459,32.8619,33.4337,1501200.0],["2002-04-17",34.4604,34.6079,33.6919,33.9993,3249600.0],["2002-04-18",34.3989,34.6326,34.2268,34.3682,2438300.0],["2002-04-19",34.4911,34.4911,34.1161,34.4297,1548400.0],["2002-04-22",34.4296,34.7371,33.4705,33.6796,1537800.0],["2002-04-23",33.9686,33.9809,33.6427,33.7472,913600.0],["2002-04-24",33.8148,33.9685,32.8988,32.9602,1251500.0],["2002-04-25",32.9541,33.5074,32.7082,33.4029,1191600.0],["2002-04-26",33.6611,33.6611,32.9725,32.991,869800.0],["2002-04-29",33.2,33.2,32.5237,32.5545,1169100.0],["2002-04-30",32.7696,32.9234,32.493,32.5791,1034500.0],["2002-05-01",32.4684,32.8926,32.4008,32.8865,2346100.0],["2002-05-02",32.9541,33.1816,32.3147,32.5422,1259900.0],["2002-05-03",32.6405,32.7389,32.2963,32.4254,920600.0],["2002-05-06",32.4008,32.7635,31.6691,31.7306,997800.0],["2002-05-07",32.1671,32.5422,31.872,32.0319,1443200.0],["2002-05-08",32.4623,32.9541,32.4008,32.8373,1754600.0],["2002-05-09",32.7697,33.0648,32.3823,32.4868,1320800.0],["2002-05-10",32.8557,32.8557,31.5831,31.7306,1075900.0],["2002-05-13",31.786,32.2471,31.5154,32.1548,848200.0],["2002-05-14",32.7328,33.6243,32.616,33.446,2114100.0],["2002-05-15",33.5074,33.6304,33.1509,33.6304,1991700.0],["2002-05-16",33.8025,34.1222,33.6304,33.9071,1655700.0],["2002-05-17",33.5689,33.821,33.3414,33.821,1003700.0],["2002-05-20",33.7902,33.7902,33.3537,33.5013,747500.0],["2002-05-21",33.8026,33.8149,33.3599,33.4829,1019300.0],["2002-05-22",33.4828,33.5074,32.5791,32.9602,1281300.0],["2002-05-23",33.0771,33.3845,32.8619,33.366,687200.0],["2002-05-24",33.0094,33.323,32.8865,33.0094,529700.0],["2002-05-28",33.2308,33.2615,32.2225,32.3639,838100.0],["2002-05-29",32.2901,32.9418,32.2778,32.7574,874000.0],["2002-05-30",32.4807,32.8311,31.9827,32.1487,923200.0],["2002-05-31",32.0503,32.6098,32.0011,32.327,1385600.0],["2002-06-03",32.4438,32.5913,31.4908,31.4908,949700.0],["2002-06-04",31.7429,31.786,31.2511,31.7614,1529400.0],["2002-06-05",31.7614,32.4315,31.6691,32.4254,1153500.0],["2002-06-06",32.4254,32.4315,31.8228,31.9765,1146400.0],["2002-06-07",31.8689,32.4103,31.0014,32.2934,2315100.0],["2002-06-10",32.2934,33.1301,32.1642,32.9455,1189700.0],["2002-06-11",32.8409,33.53,32.5333,32.9824,1733600.0],["2002-06-12",32.7302,33.0255,32.1211,32.2626,1787500.0],["2002-06-13",32.1088,32.1088,31.0691,31.2783,2586900.0],["2002-06-14",30.7368,30.9706,29.5002,30.8168,4007700.0],["2002-06-17",30.7799,32.4533,30.7799,32.2503,1879700.0],["2002-06-18",32.4472,32.4533,31.6966,32.238,1809400.0],["2002-06-19",31.6843,32.4533,31.5613,32.1088,1698100.0],["2002-06-20",31.7827,32.2319,31.3828,31.4074,1283900.0],["2002-06-21",31.0322,31.6228,30.7,30.7676,1923100.0],["2002-06-24",30.7615,31.6843,30.3185,31.0875,1834100.0],["2002-06-25",31.3767,31.7274,30.663,30.6692,1469300.0],["2002-06-26",29.9494,30.9153,29.7217,30.7615,2911000.0],["2002-06-27",31.2844,31.5243,30.3123,31.1614,1824100.0],["2002-06-28",30.8538,31.9243,30.8414,31.5428,1580400.0],["2002-07-01",31.4382,31.8627,30.9153,31.026,1668400.0],["2002-07-02",31.026,31.026,29.6848,29.8509,2504600.0],["2002-07-03",29.8509,30.1462,29.1004,29.9617,1961800.0],["2002-07-05",30.4662,31.2844,30.3247,31.2783,654900.0],["2002-07-08",31.4874,32.6687,31.4874,32.2565,2774500.0],["2002-07-09",31.9919,32.1211,30.7984,30.8168,1702800.0],["2002-07-10",31.3767,31.5182,30.2508,30.3,1805900.0],["2002-07-11",30.1462,30.7553,28.6082,29.8694,2768700.0],["2002-07-12",29.6848,30.6138,29.3834,30.1093,2353900.0],["2002-07-15",29.5741,29.6233,27.0701,29.6171,4098700.0],["2002-07-16",29.2234,29.6787,28.239,28.8727,2575100.0],["2002-07-17",30.3308,30.4231,28.7927,29.8017,3427300.0],["2002-07-18",30.0909,30.3923,28.7989,28.8481,1860800.0],["2002-07-19",28.4851,28.6697,27.7714,27.9006,1733200.0],["2002-07-22",27.9007,28.8543,26.461,27.3654,2717600.0],["2002-07-23",27.8699,28.1098,26.8671,27.3223,2518600.0],["2002-07-24",26.461,28.7558,26.2088,28.5159,3041800.0],["2002-07-25",28.5159,29.248,27.5069,28.1467,2558500.0],["2002-07-26",28.3005,28.4543,27.6915,28.1467,1356600.0],["2002-07-29",28.7558,30.1216,28.6143,29.9555,1815100.0],["2002-07-30",29.9617,30.2078,29.1557,29.8879,1884600.0],["2002-07-31",29.4695,29.6233,28.762,29.1373,2537500.0],["2002-08-01",29.1372,29.2111,28.4236,28.6389,1633700.0],["2002-08-02",28.4851,28.6081,27.1378,27.5623,1951200.0],["2002-08-05",27.5623,27.6607,26.2641,26.3503,1460500.0],["2002-08-06",26.8917,28.2944,26.7009,27.6792,1740700.0],["2002-08-07",28.2267,28.6082,27.0701,28.0483,1213500.0],["2002-08-08",28.0545,28.6635,27.3039,28.5774,1348700.0],["2002-08-09",28.3006,29.0634,27.9929,28.8912,972500.0],["2002-08-12",28.3498,28.3498,27.8391,28.1529,925400.0],["2002-08-13",27.9991,28.6389,27.5438,27.5438,1330800.0],["2002-08-14",27.5869,28.4236,26.8363,28.3067,1616200.0],["2002-08-15",28.3928,29.2664,28.3928,29.2664,1389600.0],["2002-08-16",29.2049,29.6233,28.6389,29.0142,1239400.0],["2002-08-19",29.168,30.5461,28.9158,30.3493,1817100.0],["2002-08-20",29.9494,30.2816,29.7156,29.7586,1147600.0],["2002-08-21",29.9125,30.4539,29.5925,30.0847,1115000.0],["2002-08-22",30.0847,30.743,29.8448,30.7122,1004400.0],["2002-08-23",30.4661,30.5769,29.7217,29.9001,1057400.0],["2002-08-26",30.2693,30.4477,29.6233,30.3923,973700.0],["2002-08-27",30.46,30.5769,29.8079,30.0663,1085100.0],["2002-08-28",30.0662,30.3,29.8386,30.1462,1469300.0],["2002-08-29",29.9001,30.5769,29.531,30.4784,1798100.0],["2002-08-30",30.2201,30.5461,30.1708,30.2877,803900.0],["2002-09-03",29.9924,29.9924,28.8173,28.9958,1571000.0],["2002-09-04",28.9957,29.6602,28.3128,29.654,1895100.0],["2002-09-05",29.168,29.531,28.8296,29.3464,1457100.0],["2002-09-06",29.7586,29.9924,29.3895,29.8202,1062500.0],["2002-09-09",29.8202,30.1647,29.4695,30.0478,1100700.0],["2002-09-10",30.0847,30.4477,29.6848,30.1093,990200.0],["2002-09-11",30.2508,30.5769,30.0847,30.1585,671300.0],["2002-09-12",30.0232,30.0539,29.5618,29.8755,1297600.0],["2002-09-13",29.7217,29.814,29.3464,29.7156,1259100.0],["2002-09-16",29.497,29.9772,29.4416,29.9157,775100.0],["2002-09-17",29.9403,30.0142,29.1645,29.3739,1877800.0],["2002-09-18",29.22,29.4293,28.6289,29.22,1904600.0],["2002-09-19",28.5242,28.9306,27.3976,27.5699,2752600.0],["2002-09-20",27.6992,28.4196,27.613,28.3272,2180700.0],["2002-09-23",28.3272,28.4442,27.5515,27.9763,1450800.0],["2002-09-24",27.4345,27.9701,26.9543,27.6992,2517800.0],["2002-09-25",28.1672,28.8752,27.6869,28.7644,2156900.0],["2002-09-26",29.4601,29.9834,29.1953,29.7063,2540400.0],["2002-09-27",29.7063,29.731,29.0537,29.0783,1916200.0],["2002-09-30",28.8752,28.986,27.8901,28.5981,1873000.0],["2002-10-01",29.0537,29.6756,28.1179,29.5401,2212500.0],["2002-10-02",29.4293,29.9711,28.3211,28.8136,2230400.0],["2002-10-03",29.2446,29.6879,28.9367,29.3923,1920800.0],["2002-10-04",29.614,29.6571,28.4811,28.9306,2137900.0],["2002-10-07",28.9367,28.9367,27.7423,27.8655,2157400.0],["2002-10-08",28.4134,29.5401,28.161,29.3369,2751100.0],["2002-10-09",28.8444,29.0722,28.3334,28.6597,2073600.0],["2002-10-10",28.6658,29.891,28.1548,29.8356,3174700.0],["2002-10-11",30.2112,31.3071,30.2112,30.8761,2897900.0],["2002-10-14",30.7838,32.5077,30.6298,32.1075,2928400.0],["2002-10-15",32.7108,33.2403,32.3229,32.6308,3948800.0],["2002-10-16",32.6308,33.2403,31.892,32.9756,4628800.0],["2002-10-17",33.5543,33.6836,32.4461,33.111,4092100.0],["2002-10-18",33.111,33.2465,32.6924,33.0926,2912000.0],["2002-10-21",33.0987,33.7021,32.8832,33.5235,2509000.0],["2002-10-22",33.5297,33.8498,33.0679,33.345,2121800.0],["2002-10-23",33.345,33.7698,32.8278,33.6159,2717100.0],["2002-10-24",33.819,33.856,32.834,33.0433,2293200.0],["2002-10-25",32.8463,33.8067,32.6985,33.6651,1412100.0],["2002-10-28",33.8006,33.8252,32.3414,32.4399,2404400.0],["2002-10-29",32.4399,32.6308,31.892,32.483,2002200.0],["2002-10-30",32.4892,32.9386,32.2306,32.7047,1782700.0],["2002-10-31",32.7047,32.7847,32.0952,32.1998,2135400.0],["2002-11-01",32.1998,32.6246,31.461,32.5938,1796900.0],["2002-11-04",32.9325,33.4681,32.6308,32.8217,1754400.0],["2002-11-05",32.9079,33.0926,32.7355,32.9571,1278000.0],["2002-11-06",33.2157,33.2157,32.4769,32.8709,1323800.0],["2002-11-07",32.4769,32.9017,32.4522,32.6308,1216100.0],["2002-11-08",32.6308,32.9325,32.1752,32.2922,1415500.0],["2002-11-11",32.2983,32.2983,29.7371,29.928,4852000.0],["2002-11-12",29.9341,30.6422,29.9341,30.6175,3683900.0],["2002-11-13",30.4205,30.7468,29.891,30.1558,2417300.0],["2002-11-14",30.6606,31.3994,30.5129,31.2394,2600400.0],["2002-11-15",30.9069,31.5534,30.636,31.498,2316000.0],["2002-11-18",31.5041,31.5041,30.4451,30.5006,2905700.0],["2002-11-19",30.5067,30.7776,30.3282,30.4636,1615400.0],["2002-11-20",30.4759,30.5991,30.1373,30.4759,1268900.0],["2002-11-21",30.1681,30.6052,30.1681,30.5313,2769600.0],["2002-11-22",30.5375,31.0916,30.322,31.0855,1641100.0],["2002-11-25",31.2763,31.2763,30.008,30.2912,2007400.0],["2002-11-26",30.322,30.3528,28.9367,29.2076,2765500.0],["2002-11-27",29.5155,30.3035,29.4908,30.1681,2035000.0],["2002-11-29",30.322,30.322,29.8233,29.8849,487600.0],["2002-12-02",30.5375,30.5375,29.1645,29.5339,2053900.0],["2002-12-03",29.534,29.534,28.789,29.0907,2268900.0],["2002-12-04",29.0907,29.2815,28.6289,29.0907,2728900.0],["2002-12-05",29.2446,29.3062,28.4073,29.0968,2622000.0],["2002-12-06",28.9675,30.1619,28.8075,29.6201,2233000.0],["2002-12-09",29.5524,29.5524,29.183,29.38,1672400.0],["2002-12-10",29.7802,30.3836,29.577,30.205,2362500.0],["2002-12-11",30.205,30.205,29.811,29.9157,1469900.0],["2002-12-12",29.9526,30.1619,29.7617,29.9034,1255100.0],["2002-12-13",29.8602,29.8726,29.183,29.2384,1545300.0],["2002-12-16",29.4909,29.534,29.0784,29.183,2394700.0],["2002-12-17",29.183,29.2938,28.9983,29.0353,1481000.0],["2002-12-18",29.0383,29.0383,28.4345,28.5762,2052200.0],["2002-12-19",28.5762,29.0753,28.0402,28.2312,1897400.0],["2002-12-20",28.6255,29.1924,28.5701,29.1616,2323200.0],["2002-12-23",28.8042,29.0506,28.4961,28.7734,1714400.0],["2002-12-24",28.6502,28.7549,28.3667,28.4715,413400.0],["2002-12-26",28.4715,28.8165,28.4284,28.4653,945300.0],["2002-12-27",28.3421,28.5639,28.1881,28.1942,1158400.0],["2002-12-30",28.3051,28.3852,27.8738,28.0032,1624200.0],["2002-12-31",28.0957,28.4838,28.0464,28.4653,1979000.0],["2003-01-02",28.7734,29.6483,28.6748,29.6483,2182100.0],["2003-01-03",29.5744,29.864,29.3649,29.5374,1550200.0],["2003-01-06",29.2848,30.3445,29.2848,29.9194,1748900.0],["2003-01-07",29.5436,29.9194,29.2971,29.5374,1383900.0],["2003-01-08",29.4943,29.7222,28.989,29.18,1819800.0],["2003-01-09",29.5189,30.0303,29.5189,29.981,1819300.0],["2003-01-10",29.981,30.5602,29.8886,30.2275,1701500.0],["2003-01-13",30.3014,30.591,30.2213,30.2398,1742300.0],["2003-01-14",30.2583,30.4493,30.0365,30.3137,1475800.0],["2003-01-15",30.3877,30.3877,29.636,29.7099,1265700.0],["2003-01-16",29.9749,30.1166,29.2909,29.5682,2062000.0],["2003-01-17",29.4511,29.5374,28.9274,29.0198,2070100.0],["2003-01-21",29.0198,29.0198,25.3539,26.4937,16171600.0],["2003-01-22",26.4937,26.7586,25.3662,25.4093,7123100.0],["2003-01-23",25.8468,26.1117,25.5141,25.9515,3382900.0],["2003-01-24",25.9577,25.9761,25.169,25.551,3496300.0],["2003-01-27",25.1998,25.5079,24.5837,24.787,3764900.0],["2003-01-28",24.8055,25.3724,24.6823,25.3231,2535300.0],["2003-01-29",25.2614,25.6311,24.9842,25.5264,2359700.0],["2003-01-30",25.6989,25.8468,24.8856,24.9226,1954200.0],["2003-01-31",24.7624,25.9207,24.7562,25.742,2701000.0],["2003-02-03",25.742,26.0932,25.2553,25.3415,1914500.0],["2003-02-04",25.015,25.0889,24.7069,24.7993,1823700.0],["2003-02-05",24.9842,25.816,24.9472,25.206,2424000.0],["2003-02-06",24.9842,25.1998,24.7993,25.0335,1597200.0],["2003-02-07",25.4155,25.4956,24.9226,25.1197,2038100.0],["2003-02-10",25.0211,25.4709,24.9349,25.4709,1644500.0],["2003-02-11",25.4216,25.6927,25.1259,25.2183,1696600.0],["2003-02-12",25.2183,25.36,24.8178,24.8671,1143500.0],["2003-02-13",24.8671,25.0273,24.2756,24.7747,1872100.0],["2003-02-14",24.861,25.6311,24.861,25.5387,1634800.0],["2003-02-18",25.6804,26.0008,25.6126,25.9453,1386200.0],["2003-02-19",25.7913,25.9638,25.3908,25.5633,1167300.0],["2003-02-20",25.779,25.779,24.9349,25.0889,2131300.0],["2003-02-21",25.2553,25.2553,24.5282,25.1505,2155000.0],["2003-02-24",24.9965,24.9965,24.0292,24.3988,2724800.0],["2003-02-25",23.9676,24.9411,23.795,24.8301,3111900.0],["2003-02-26",24.8301,24.8301,24.3619,24.4235,1597900.0],["2003-02-27",24.4297,24.6392,24.0292,24.2818,2524400.0],["2003-02-28",24.2879,24.6145,24.1401,24.3927,1856000.0],["2003-03-03",24.6145,24.6453,24.0292,24.1339,1521900.0],["2003-03-04",24.0723,24.0846,23.0434,23.105,3190600.0],["2003-03-05",23.1358,23.2652,22.4888,22.8154,3475100.0],["2003-03-06",22.7969,22.7969,22.15,22.15,3566700.0],["2003-03-07",21.5708,23.0803,21.5708,22.9818,3676000.0],["2003-03-10",22.7381,23.0095,22.4483,22.7752,2046000.0],["2003-03-11",22.7813,23.3117,22.7751,22.9848,3031500.0],["2003-03-12",22.9848,23.2007,22.4915,23.1143,2461500.0],["2003-03-13",23.6694,24.5019,23.4165,24.4896,2473300.0],["2003-03-14",24.5451,24.5759,23.7989,24.0332,2186000.0],["2003-03-17",23.6817,24.9151,23.5152,24.8905,2604900.0],["2003-03-18",24.909,24.9151,23.8112,24.4526,3406400.0],["2003-03-19",24.4588,24.5698,24.0703,24.5636,2108900.0],["2003-03-20",24.1997,24.6623,23.5584,24.6129,1907600.0],["2003-03-21",25.0693,25.3653,24.5204,25.3222,2807700.0],["2003-03-24",24.7486,24.7486,24.0517,24.3971,2153900.0],["2003-03-25",24.4711,24.909,24.1442,24.835,1972600.0],["2003-03-26",24.6685,25.094,24.4834,24.9028,1926800.0],["2003-03-27",24.724,24.7301,24.3663,24.6068,1655900.0],["2003-03-28",24.5883,24.7116,24.3786,24.5451,1093500.0],["2003-03-31",24.1196,24.7301,24.1196,24.4896,1697800.0],["2003-04-01",24.3971,24.4033,23.4659,23.5954,3452600.0],["2003-04-02",24.1011,24.1936,23.5399,24.0764,3524300.0],["2003-04-03",24.2059,24.2368,23.6879,23.7434,2668300.0],["2003-04-04",23.8297,24.0147,22.9725,23.0773,3344000.0],["2003-04-07",23.0835,24.3848,23.0835,23.546,2734300.0],["2003-04-08",23.8051,24.5513,23.7496,24.5019,3754900.0],["2003-04-09",24.6191,25.3098,24.3971,24.8596,4640200.0],["2003-04-10",24.8596,25.3037,24.2614,25.2543,2461000.0],["2003-04-11",25.2543,25.8094,24.8226,25.5319,2521800.0],["2003-04-14",25.5319,26.2719,25.4702,26.2719,3409600.0],["2003-04-15",26.2411,26.4261,25.9389,26.2904,2714100.0],["2003-04-16",26.9071,27.752,25.76,26.2411,8619500.0],["2003-04-17",25.9019,25.908,25.0385,25.3222,4891300.0],["2003-04-21",25.4085,25.6799,25.1742,25.4825,1878400.0],["2003-04-22",25.4702,26.4137,25.2728,26.2411,2502900.0],["2003-04-23",26.3829,27.086,26.2719,26.7961,2813500.0],["2003-04-24",26.4014,26.5433,26.0252,26.3213,1722000.0],["2003-04-25",26.3644,26.3952,25.6737,25.7354,1870600.0],["2003-04-28",25.9019,26.9133,25.9019,26.8454,2902400.0],["2003-04-29",26.8455,27.7459,26.7036,27.5608,3405400.0],["2003-04-30",27.567,27.678,27.197,27.4066,3368300.0],["2003-05-01",27.345,27.4375,26.8886,26.975,1660000.0],["2003-05-02",27.0675,27.678,27.0181,27.4436,2353300.0],["2003-05-05",27.5053,27.5978,27.0736,27.2648,1895800.0],["2003-05-06",27.2956,27.7273,27.234,27.4991,1703900.0],["2003-05-07",27.1353,27.2956,26.8084,27.0428,2473300.0],["2003-05-08",27.049,27.123,26.6728,27.0798,2118900.0],["2003-05-09",27.1291,27.2093,26.9133,27.0675,1820100.0],["2003-05-12",26.6419,27.2833,26.3582,27.2093,4321800.0],["2003-05-13",27.1476,27.6718,27.086,27.493,3005100.0],["2003-05-14",27.678,27.678,27.1353,27.2278,1963700.0],["2003-05-15",27.53,27.5362,26.9195,27.345,1186200.0],["2003-05-16",27.345,27.345,26.7283,26.8516,2430600.0],["2003-05-19",26.5186,26.5803,26.1671,26.1794,1800800.0],["2003-05-20",26.2719,26.5988,26.0807,26.2719,2378000.0],["2003-05-21",26.3027,26.5124,26.1794,26.3644,1329300.0],["2003-05-22",26.3397,26.8701,26.3397,26.6913,1600900.0],["2003-05-23",26.0869,26.1301,24.8165,25.168,6825000.0],["2003-05-27",25.1618,26.1979,25.1618,25.9327,3801000.0],["2003-05-28",26.0252,26.0252,25.4948,25.5257,4029000.0],["2003-05-29",25.6552,25.8279,25.4085,25.5195,3501200.0],["2003-05-30",25.7785,26.1917,25.612,26.0005,3217000.0],["2003-06-02",26.2102,26.6296,26.1547,26.6296,2607400.0],["2003-06-03",26.4569,26.6419,26.2472,26.4877,1764800.0],["2003-06-04",26.5556,27.1476,26.5186,27.1106,2280500.0],["2003-06-05",27.1106,27.5917,26.8331,27.5608,2208500.0],["2003-06-06",27.4497,28.8941,27.4312,27.4868,3415700.0],["2003-06-09",27.3324,27.3571,26.7213,26.7892,2195600.0],["2003-06-10",26.8448,27.067,26.4497,26.6905,2324900.0],["2003-06-11",26.7275,26.7275,26.2646,26.53,3255300.0],["2003-06-12",26.5362,26.6658,26.2954,26.5423,2910100.0],["2003-06-13",26.6967,27.1411,26.5424,26.9868,4695700.0],["2003-06-16",27.746,27.746,27.0053,27.4312,3485600.0],["2003-06-17",26.1473,26.6658,25.5547,25.8634,7738000.0],["2003-06-18",25.9189,26.172,25.6473,26.0362,2734300.0],["2003-06-19",25.8942,26.1164,25.5547,25.672,2318900.0],["2003-06-20",25.7646,25.9621,25.5239,25.8634,3338100.0],["2003-06-23",25.6473,25.9066,25.3572,25.5115,2245900.0],["2003-06-24",25.4313,25.53,24.9189,25.4313,2759600.0],["2003-06-25",25.3078,25.4313,24.5609,24.8078,3953900.0],["2003-06-26",24.9992,25.3387,24.814,25.1844,1552600.0],["2003-06-27",25.3078,25.3325,24.6288,24.7276,3288100.0],["2003-06-30",24.851,24.9189,24.2585,24.6041,2747500.0],["2003-07-01",24.6288,24.7214,24.135,24.3449,3528800.0],["2003-07-02",24.4992,24.5548,24.1659,24.4066,2957000.0],["2003-07-03",24.1967,24.5671,24.1906,24.3819,1347800.0],["2003-07-07",24.5239,25.1226,24.5239,24.6227,3407400.0],["2003-07-08",24.5054,24.5671,24.0116,24.277,3295500.0],["2003-07-09",24.3017,24.3572,23.7647,23.7647,4256200.0],["2003-07-10",23.5795,25.0424,23.4931,24.9436,5420700.0],["2003-07-11",24.9436,25.5547,24.9375,25.4992,3874100.0],["2003-07-14",25.9251,26.4868,25.7646,25.7955,4241900.0],["2003-07-15",26.2337,27.3201,26.1782,26.9621,7360600.0],["2003-07-16",28.283,28.5176,27.9435,28.3139,9354300.0],["2003-07-17",28.3201,28.3201,27.8818,27.9867,4569900.0],["2003-07-18",28.2028,28.209,27.9065,27.9929,3286500.0],["2003-07-21",28.1287,28.1349,27.4991,27.6287,2578900.0],["2003-07-22",27.6287,28.246,27.4065,27.7275,2974300.0],["2003-07-23",27.6473,28.0361,27.6164,27.9621,2527000.0],["2003-07-24",28.246,28.388,27.6843,27.7398,2457500.0],["2003-07-25",27.6843,28.2645,27.6534,28.209,1786200.0],["2003-07-28",28.209,28.3201,27.9312,28.1596,1437000.0],["2003-07-29",28.2398,28.5114,28.03,28.3386,3410100.0],["2003-07-30",28.3941,29.4126,28.3941,28.5546,2909900.0],["2003-07-31",28.6781,29.462,28.6287,28.9373,2570000.0],["2003-08-01",28.9373,28.9373,28.5485,28.8015,1958300.0],["2003-08-04",28.7028,29.0114,28.2336,28.8633,1699700.0],["2003-08-05",28.6781,28.888,28.4744,28.5299,1497300.0],["2003-08-06",28.3941,28.6102,28.1411,28.4003,2139200.0],["2003-08-07",28.3324,28.4991,28.1472,28.4682,1513500.0],["2003-08-08",28.5793,28.8756,28.3324,28.5052,1320800.0],["2003-08-11",28.4744,28.6102,28.3016,28.5299,1398600.0],["2003-08-12",28.5299,29.0114,28.4744,29.0114,1016300.0],["2003-08-13",29.1657,29.9064,29.0731,29.8632,3432300.0],["2003-08-14",30.3694,30.7089,30.1904,30.4373,2980300.0],["2003-08-15",30.4311,30.7027,30.2459,30.32,1272900.0],["2003-08-18",30.3385,30.8262,30.3385,30.783,1883100.0],["2003-08-19",30.6348,30.9619,30.1657,30.9249,1670100.0],["2003-08-20",30.6472,30.8509,30.5237,30.6842,1035700.0],["2003-08-21",30.7089,31.0175,30.2459,30.7089,1435900.0],["2003-08-22",30.8632,30.8694,30.4064,30.4681,1719200.0],["2003-08-25",30.4002,30.4743,30.0916,30.3755,1256200.0],["2003-08-26",30.3755,30.8261,30.1163,30.7706,1549800.0],["2003-08-27",30.7397,30.8261,30.2212,30.7521,943300.0],["2003-08-28",30.7706,30.8632,30.4249,30.8632,1345600.0],["2003-08-29",30.7829,30.8015,30.5237,30.7521,1421300.0],["2003-09-02",30.5669,30.783,29.9682,30.2521,2763100.0],["2003-09-03",30.1718,30.1842,29.7459,29.8138,3116500.0],["2003-09-04",29.5731,30.4496,29.32,30.1348,1940900.0],["2003-09-05",30.0484,30.3262,29.8941,30.0916,1171700.0],["2003-09-08",30.0916,30.178,29.6781,29.6781,1260700.0],["2003-09-09",29.6781,29.9929,29.3509,29.6595,1339600.0],["2003-09-10",29.3818,29.7583,29.0176,29.0361,2252700.0],["2003-09-11",29.1349,29.5052,29.0855,29.3077,1895100.0],["2003-09-12",28.5484,29.2892,28.5484,29.2274,2146900.0],["2003-09-15",29.1904,29.2645,28.9186,29.0977,922300.0],["2003-09-16",29.178,29.2213,29.0174,29.178,1805900.0],["2003-09-17",29.1842,29.4251,29.1286,29.2522,1577800.0],["2003-09-18",29.2522,30.1171,29.2398,29.9564,1854900.0],["2003-09-19",30.568,30.568,29.6475,29.9008,1345800.0],["2003-09-22",29.6722,29.7834,29.3325,29.6352,1155400.0],["2003-09-23",29.7279,30.0553,29.5919,29.907,1143600.0],["2003-09-24",29.907,30.1171,29.2336,29.2336,1442900.0],["2003-09-25",29.2831,29.5672,29.2522,29.3757,1031400.0],["2003-09-26",29.1966,29.7526,29.1039,29.5919,1596500.0],["2003-09-29",29.5302,30.0923,29.2892,30.0244,1973800.0],["2003-09-30",30.0244,30.0306,29.4869,29.7773,1656600.0],["2003-10-01",29.7773,30.6607,29.7464,30.6483,1645000.0],["2003-10-02",30.6484,30.6484,30.0985,30.3333,1944300.0],["2003-10-03",30.7101,30.8584,30.4692,30.5495,1636500.0],["2003-10-06",30.7472,30.7472,30.4445,30.4939,987700.0],["2003-10-07",30.3333,30.6298,30.0862,30.5742,1574100.0],["2003-10-08",30.531,30.8893,30.3024,30.8893,1818300.0],["2003-10-09",30.8893,31.8407,30.8893,31.0437,3171500.0],["2003-10-10",31.3094,31.5071,31.0993,31.2661,1739400.0],["2003-10-13",31.5071,31.8777,31.4453,31.8469,1193600.0],["2003-10-14",31.8469,32.4399,31.5503,32.4029,1768500.0],["2003-10-15",30.9943,30.9943,30.1479,30.3642,10184100.0],["2003-10-16",30.117,30.2715,29.7834,29.8452,4178300.0],["2003-10-17",29.8267,29.8267,29.1409,29.1966,4187500.0],["2003-10-20",29.3448,29.7155,29.073,29.6043,1982100.0],["2003-10-21",29.6105,29.7896,29.4004,29.5178,1407800.0],["2003-10-22",29.3448,29.6413,29.1904,29.3695,1378100.0],["2003-10-23",29.1904,29.246,28.9433,29.2398,1371500.0],["2003-10-24",29.2398,29.283,28.7703,29.2398,1149900.0],["2003-10-27",29.1657,29.5054,29.1039,29.4004,1100500.0],["2003-10-28",29.3942,29.697,29.2274,29.6352,1731600.0],["2003-10-29",29.5734,29.8267,29.2213,29.7711,1340800.0],["2003-10-30",29.8267,29.975,29.4066,29.5981,1325200.0],["2003-10-31",29.5981,29.6599,29.073,29.2892,1553000.0],["2003-11-03",29.4931,29.9008,29.3634,29.7526,1161200.0],["2003-11-04",29.6599,29.8946,29.3572,29.8576,1596600.0],["2003-11-05",29.8576,30.0862,29.6908,29.8143,1547000.0],["2003-11-06",29.7526,29.7958,29.2398,29.524,1458500.0],["2003-11-07",29.5363,29.7526,29.3016,29.351,1309700.0],["2003-11-10",29.351,29.4066,28.9247,28.9247,2176200.0],["2003-11-11",28.9247,29.1101,28.6961,28.9062,1453000.0],["2003-11-12",28.9124,29.5425,28.6962,29.4313,1529000.0],["2003-11-13",29.4251,29.5487,29.0483,29.3819,1213400.0],["2003-11-14",29.2769,29.3078,28.5973,28.795,1709300.0],["2003-11-17",28.5911,28.5911,27.9363,28.2328,2305000.0],["2003-11-18",28.3131,28.4243,28.2019,28.3131,1702200.0],["2003-11-19",28.2637,28.3069,27.5347,27.9054,3301600.0],["2003-11-20",27.8621,28.2822,27.6644,28.0536,2228600.0],["2003-11-21",28.1772,28.1834,27.7447,27.8868,2011700.0],["2003-11-24",28.0784,28.5232,28.0536,28.3934,1630800.0],["2003-11-25",28.5479,28.9494,28.4737,28.8506,2141400.0],["2003-11-26",29.0236,29.0483,28.7703,28.9865,1198800.0],["2003-11-28",29.0236,29.3016,28.9494,29.1409,707200.0],["2003-12-01",29.3448,29.5919,29.2954,29.4993,1577500.0],["2003-12-02",29.4375,29.4375,28.727,28.8568,2372200.0],["2003-12-03",28.9186,29.1904,28.6776,28.727,1448700.0],["2003-12-04",28.7394,29.0359,28.5046,28.5726,1649000.0],["2003-12-05",28.4305,28.6344,28.239,28.3255,1989300.0],["2003-12-08",28.3625,28.6653,28.2822,28.6405,1072400.0],["2003-12-09",28.727,28.9,28.4181,28.5046,1483400.0],["2003-12-10",28.4985,28.8506,28.4181,28.622,1443700.0],["2003-12-11",28.7087,29.2285,28.6839,29.08,1587100.0],["2003-12-12",29.5812,29.934,29.2718,29.5936,2635300.0],["2003-12-15",29.7607,29.7669,28.8015,28.8015,3233300.0],["2003-12-16",28.7767,28.7829,27.8918,28.5354,4099600.0],["2003-12-17",28.5354,28.9438,28.325,28.7767,2235600.0],["2003-12-18",28.8695,29.6431,28.8262,29.507,2306800.0],["2003-12-19",29.4946,29.4946,28.9871,29.1604,2298300.0],["2003-12-22",29.0676,29.2532,28.8262,29.1914,2520400.0],["2003-12-23",29.1914,29.4389,28.9314,29.4018,1173200.0],["2003-12-24",29.4018,29.5689,29.2471,29.4575,441300.0],["2003-12-26",29.4637,29.5441,29.3399,29.476,348100.0],["2003-12-29",29.4884,29.705,29.2409,29.6246,876200.0],["2003-12-30",29.5379,29.6431,29.3275,29.5565,805400.0],["2003-12-31",29.476,29.5812,29.3089,29.4142,1497300.0],["2004-01-02",29.4141,29.6245,29.1604,29.2099,1066100.0],["2004-01-05",29.3213,30.0949,29.3213,30.0144,2125900.0],["2004-01-06",30.0144,30.0144,29.6741,29.8907,1805400.0],["2004-01-07",29.9526,29.9526,29.6369,29.7731,1729200.0],["2004-01-08",29.7731,30.0763,29.6122,29.6307,1621200.0],["2004-01-09",29.6307,29.6307,29.1295,29.2037,2449000.0],["2004-01-12",29.2037,29.3461,29.0181,29.2718,1695600.0],["2004-01-13",29.3151,29.8288,29.3028,29.5874,1735400.0],["2004-01-14",29.7669,30.0454,29.6369,29.8597,1831900.0],["2004-01-15",29.8535,29.8535,28.9562,29.0119,3785000.0],["2004-01-16",29.0552,29.2409,28.4302,28.4673,6373500.0],["2004-01-20",28.6653,28.8324,28.4797,28.5725,2452200.0],["2004-01-21",28.1579,28.6406,27.9722,28.4982,5796500.0],["2004-01-22",28.9191,29.8845,28.9191,29.3399,5668900.0],["2004-01-23",29.3956,29.8288,29.2099,29.7545,2442000.0],["2004-01-26",29.7545,30.7385,29.6246,30.6209,3547100.0],["2004-01-27",30.6209,31.0046,30.4786,30.887,3976200.0],["2004-01-28",30.887,30.9427,29.9959,30.163,2843500.0],["2004-01-29",30.3115,31.314,30.2001,31.1593,5217900.0],["2004-01-30",31.1593,31.5925,30.788,31.5863,3417900.0],["2004-02-02",31.5306,31.8524,31.314,31.5368,2432200.0],["2004-02-03",31.345,31.5987,31.0851,31.3326,1816600.0],["2004-02-04",31.0974,31.4502,30.9489,31.0479,2016300.0],["2004-02-05",31.1531,32.1186,31.1284,31.97,3005700.0],["2004-02-06",31.97,32.5394,31.7906,32.3909,2544700.0],["2004-02-09",32.3908,32.8364,32.2237,32.6569,2130300.0],["2004-02-10",32.4651,32.5517,32.1185,32.4589,1599100.0],["2004-02-11",32.3351,33.1458,32.1,33.0221,2369500.0],["2004-02-12",32.8117,33.2634,32.8117,33.0654,1879000.0],["2004-02-13",32.8612,33.1458,32.7993,32.9292,1691000.0],["2004-02-17",33.0778,33.3068,32.3661,32.3909,3977400.0],["2004-02-18",32.4032,33.1087,32.3785,32.9416,2610700.0],["2004-02-19",33.0963,33.5295,32.9973,33.1149,1857500.0],["2004-02-20",33.2015,33.678,32.9663,33.3872,2029900.0],["2004-02-23",33.3934,33.5295,33.1396,33.4738,1740500.0],["2004-02-24",33.3191,33.6285,33.2634,33.4491,1808500.0],["2004-02-25",33.282,33.3253,33.0839,33.183,2540900.0],["2004-02-26",33.1892,33.1892,32.8117,32.9416,1806300.0],["2004-02-27",33.1335,33.3872,32.8612,32.8735,1681100.0],["2004-03-01",33.1149,33.2696,32.7065,33.1211,1329600.0],["2004-03-02",33.0159,33.2758,32.7003,32.8426,1691300.0],["2004-03-03",32.9664,33.1953,32.8859,33.1025,1079400.0],["2004-03-04",33.0406,33.0901,32.855,32.8673,1133500.0],["2004-03-05",32.7993,33.3191,32.7436,33.2015,1180800.0],["2004-03-08",33.1149,33.2634,32.9787,32.9973,831500.0],["2004-03-09",32.8858,33.0469,32.5015,32.6564,1447600.0],["2004-03-10",32.5945,32.8052,31.7268,31.7516,2366400.0],["2004-03-11",31.3735,31.7268,30.8963,31.1566,2980500.0],["2004-03-12",31.5346,32.3279,31.485,32.204,1814800.0],["2004-03-15",32.2102,32.2102,31.609,31.7453,1194300.0],["2004-03-16",32.1916,32.2288,31.64,31.9499,1220000.0],["2004-03-17",32.2226,32.4767,31.9809,32.4209,1548000.0],["2004-03-18",32.4271,32.6316,31.9685,32.4767,1355100.0],["2004-03-19",32.3217,32.4643,32.1668,32.3651,1177800.0],["2004-03-22",32.3651,32.3651,31.671,31.8259,1472400.0],["2004-03-23",32.0552,32.0552,30.7909,31.2247,2792300.0],["2004-03-24",31.2247,31.3611,31.0078,31.1503,1377400.0],["2004-03-25",31.2991,31.733,31.0512,31.6524,1087400.0],["2004-03-26",31.7329,32.0428,31.3115,31.7639,1059000.0],["2004-03-29",32.6316,33.4807,32.5139,32.7246,4082100.0],["2004-03-30",32.7246,32.8672,32.4271,32.8238,1192800.0],["2004-03-31",32.8486,33.2204,32.7184,33.0593,1564100.0],["2004-04-01",33.0097,33.0903,32.4953,32.5635,1893400.0],["2004-04-02",32.644,33.0221,32.644,32.7494,1246500.0],["2004-04-05",33.0035,34.584,32.9105,34.4538,3043400.0],["2004-04-06",34.2121,34.2741,33.9456,34.0943,1907200.0],["2004-04-07",34.0261,34.0385,33.4559,33.7039,1353400.0],["2004-04-08",33.9952,34.1687,33.4002,33.6543,848600.0],["2004-04-12",34.1439,34.3361,33.9642,34.2431,1392100.0],["2004-04-13",34.5158,34.7885,34.0881,34.4786,3168300.0],["2004-04-14",34.398,37.1003,33.9952,36.8772,7417300.0],["2004-04-15",36.8772,36.8772,35.7987,36.0714,4046000.0],["2004-04-16",36.0714,36.2698,35.8235,35.9475,1974900.0],["2004-04-19",35.9475,36.3627,35.6562,36.2636,1388100.0],["2004-04-20",36.2574,36.4433,35.6066,35.6066,1346500.0],["2004-04-21",35.6128,35.9041,35.3649,35.8049,1180000.0],["2004-04-22",35.7925,36.5425,35.5198,36.3069,2061900.0],["2004-04-23",36.3566,36.3689,35.9537,35.9909,1424600.0],["2004-04-26",36.4123,36.4433,35.3959,35.6128,1387200.0],["2004-04-27",35.5446,35.8297,35.2657,35.6128,1273200.0],["2004-04-28",35.2347,35.3277,34.8691,34.9124,985100.0],["2004-04-29",34.9124,35.5012,34.7699,35.1232,1235300.0],["2004-04-30",35.1541,35.2843,34.5096,34.9062,1235600.0],["2004-05-03",34.9125,35.2905,34.6459,35.2905,842200.0],["2004-05-04",35.3773,35.3897,34.7637,35.0054,856700.0],["2004-05-05",34.8629,35.2347,34.7079,35.0674,880400.0],["2004-05-06",34.962,35.2161,34.8009,35.0922,1020800.0],["2004-05-07",35.0922,35.2843,33.9766,33.9828,1705300.0],["2004-05-10",33.6419,33.9394,33.2576,33.7163,1994200.0],["2004-05-11",33.7783,33.9518,33.6047,33.6357,1124600.0],["2004-05-12",33.4808,33.4808,32.4147,33.1461,3296800.0],["2004-05-13",32.8672,33.4745,32.5573,33.3568,1406800.0],["2004-05-14",33.3568,34.3546,33.3444,34.0571,1694800.0],["2004-05-17",33.5861,34.0881,33.301,33.7906,2239100.0],["2004-05-18",34.0261,34.9124,33.9828,34.8195,1873400.0],["2004-05-19",35.1728,35.2286,34.0634,34.0634,2266400.0],["2004-05-20",34.0695,34.6955,33.9332,34.4352,1440000.0],["2004-05-21",34.7079,34.9806,34.6088,34.9744,1529700.0],["2004-05-24",34.9744,35.2967,34.7575,34.8443,1568900.0],["2004-05-25",34.8443,35.4827,34.7637,35.4269,1583500.0],["2004-05-26",35.4764,35.6562,35.0364,35.2037,1473000.0],["2004-05-27",35.3277,35.7306,35.1728,35.6934,1724600.0],["2004-05-28",35.6376,35.7616,35.4269,35.6314,923500.0],["2004-06-01",35.6066,35.9232,35.2589,35.8859,957300.0],["2004-06-02",35.8859,36.097,35.6624,35.9915,1121600.0],["2004-06-03",35.9294,35.9294,35.3955,35.4017,712800.0],["2004-06-04",35.4948,35.6376,35.172,35.4886,1134700.0],["2004-06-07",35.5755,36.097,35.5631,36.0349,1357800.0],["2004-06-08",36.035,36.4137,35.8797,36.3826,1149100.0],["2004-06-09",36.3826,37.3884,36.333,37.3574,3485400.0],["2004-06-10",37.1898,37.4567,36.7924,37.376,1683000.0],["2004-06-14",37.0966,37.376,36.9911,37.2022,1306100.0],["2004-06-15",37.2519,38.2763,37.2084,38.0031,2143600.0],["2004-06-16",38.2453,38.6488,38.0963,38.2142,2084100.0],["2004-06-17",38.1832,38.1832,37.6865,38.1707,1450800.0],["2004-06-18",38.1521,38.6799,37.9845,38.4129,2033400.0],["2004-06-21",38.2577,38.3756,37.8851,38.1832,1200200.0],["2004-06-22",38.1521,38.2949,37.792,38.2142,1075700.0],["2004-06-23",38.1335,38.3073,37.8417,38.1893,1616200.0],["2004-06-24",37.9969,38.6861,37.9969,38.177,1162400.0],["2004-06-25",38.1769,38.4874,37.9472,38.0776,1273000.0],["2004-06-28",38.2204,38.4067,37.6244,37.6244,1174900.0],["2004-06-29",37.6554,38.1521,37.3884,38.0403,847300.0],["2004-06-30",38.0466,38.537,37.8789,38.4563,1018400.0],["2004-07-01",38.7109,39.0399,38.4253,38.6426,1471800.0],["2004-07-02",38.6426,38.7357,37.7796,37.91,1304100.0],["2004-07-06",37.5685,38.0279,37.5685,37.8168,1289900.0],["2004-07-07",37.8541,38.2763,37.7672,38.0341,1315800.0],["2004-07-08",38.059,38.1211,37.4257,37.4629,1195000.0],["2004-07-09",37.4629,37.9348,37.4443,37.8293,1454700.0],["2004-07-12",37.8106,37.8168,37.2705,37.5561,1405400.0],["2004-07-13",37.4381,37.6057,36.96,37.0035,1722400.0],["2004-07-14",37.4878,39.5801,37.4878,39.0834,6233800.0],["2004-07-15",39.2696,39.3876,38.4315,39.0461,2421100.0],["2004-07-16",39.3938,39.3938,38.804,38.9282,1439600.0],["2004-07-19",38.3073,38.7668,37.7175,37.7982,2433900.0],["2004-07-20",38.3694,38.3694,37.6802,37.9038,1701800.0],["2004-07-21",37.9348,38.3322,37.5126,37.6616,1290000.0],["2004-07-22",37.5623,37.6927,37.0966,37.6678,1612700.0],["2004-07-23",37.5126,37.823,37.0966,37.0966,1119700.0],["2004-07-26",37.1029,37.4754,37.0035,37.1463,1190200.0],["2004-07-27",37.0967,38.3508,37.078,37.9348,1786800.0],["2004-07-28",37.8727,37.8789,37.1587,37.2643,1410900.0],["2004-07-29",37.4691,37.4691,36.811,37.1215,1428100.0],["2004-07-30",37.1215,37.4381,36.9538,37.1711,1389300.0],["2004-08-02",37.0656,37.4381,36.811,37.2519,1421700.0],["2004-08-03",37.2519,37.3822,36.5627,36.6248,1367800.0],["2004-08-04",36.5627,36.662,36.0536,36.3826,2139600.0],["2004-08-05",36.2088,36.3454,35.6811,35.7307,1893000.0],["2004-08-06",35.4513,35.6935,35.0292,35.2651,1697800.0],["2004-08-09",35.3272,36.0846,35.3023,35.9046,1488600.0],["2004-08-10",36.1716,36.9973,36.0474,36.9476,1689900.0],["2004-08-11",36.6682,36.6744,35.9915,36.246,1879900.0],["2004-08-12",36.1715,36.6061,35.9853,36.215,1263700.0],["2004-08-13",36.2212,36.3702,36.0722,36.2709,798800.0],["2004-08-16",36.3516,36.9725,36.1716,36.9476,1099600.0],["2004-08-17",36.9476,37.3202,36.6869,36.7676,1084300.0],["2004-08-18",36.7738,37.1836,36.6931,37.1587,729000.0],["2004-08-19",37.1587,37.2767,36.9228,37.2457,822600.0],["2004-08-20",37.2829,37.761,37.1898,37.761,1208200.0],["2004-08-23",37.761,37.9659,37.5375,37.5375,1038900.0],["2004-08-24",37.6554,37.9969,37.5933,37.6865,672200.0],["2004-08-25",37.7485,38.2142,37.4878,38.1893,733800.0],["2004-08-26",38.1211,38.3632,37.9348,38.1832,689400.0],["2004-08-27",37.9659,38.1832,37.643,37.7361,877200.0],["2004-08-30",37.7423,38.09,37.7299,37.9038,702900.0],["2004-08-31",37.8727,37.9907,37.3884,37.8851,1263300.0],["2004-09-01",37.8727,38.3756,37.8355,38.0776,968800.0],["2004-09-02",38.09,38.6426,38.059,38.5991,851800.0],["2004-09-03",38.6053,38.953,38.5991,38.6923,967400.0],["2004-09-07",38.953,39.2572,38.9282,39.0958,1221500.0],["2004-09-08",39.0027,39.1455,38.7605,38.773,766100.0],["2004-09-09",38.8351,38.9779,38.4687,38.4874,1020000.0],["2004-09-10",38.3694,38.7109,38.239,38.6923,684800.0],["2004-09-13",38.8042,38.997,38.6487,38.9783,761700.0],["2004-09-14",39.0094,39.0156,38.599,38.7234,681800.0],["2004-09-15",38.7233,38.8664,38.201,38.2756,1006400.0],["2004-09-16",38.2632,38.2694,37.2371,37.2744,2779900.0],["2004-09-17",37.3242,37.7532,37.3117,37.5605,1523400.0],["2004-09-20",37.5667,37.5667,37.0941,37.3739,792200.0],["2004-09-21",37.3739,37.7532,37.1252,37.6475,1112000.0],["2004-09-22",37.4983,37.4983,37.1376,37.2122,1055700.0],["2004-09-23",37.0008,37.0008,36.2919,36.6837,1991300.0],["2004-09-24",36.6836,37.1252,36.6152,36.9324,872000.0],["2004-09-27",36.9386,37.1563,36.5593,36.9697,1093500.0],["2004-09-28",37.206,37.206,36.522,36.7894,1121800.0],["2004-09-29",36.6588,36.7831,36.2794,36.4598,2368800.0],["2004-09-30",36.5655,37.1874,36.5033,36.9635,1743900.0],["2004-10-01",37.3739,37.5729,36.7956,37.1314,1372800.0],["2004-10-04",36.8205,38.0517,36.8205,37.7968,1365800.0],["2004-10-05",37.8403,37.8652,37.4672,37.5418,869700.0],["2004-10-06",37.4672,37.7968,37.4672,37.7968,664000.0],["2004-10-07",37.7346,37.7781,37.0568,37.3553,1234700.0],["2004-10-08",37.1873,37.1936,36.752,36.9448,1401600.0],["2004-10-11",37.0008,37.349,36.8142,37.2185,953100.0],["2004-10-12",37.2184,37.2806,36.9386,37.15,2286900.0],["2004-10-13",36.9075,37.1501,35.8193,36.5158,5320200.0],["2004-10-14",36.4909,36.4971,35.9436,36.1862,1907200.0],["2004-10-15",36.2048,36.3603,35.8504,35.9809,1987300.0],["2004-10-18",35.8193,35.9436,35.4897,35.8752,1674000.0],["2004-10-19",35.8814,36.155,35.1912,35.1974,1995100.0],["2004-10-20",35.1974,35.1974,34.5133,35.1165,2048700.0],["2004-10-21",35.1974,35.3218,34.7807,34.9487,1325500.0],["2004-10-22",34.9487,35.0793,34.3765,34.5445,1392000.0],["2004-10-25",34.333,34.9611,34.2086,34.9487,1243600.0],["2004-10-26",34.8865,35.6638,34.7621,35.5705,1851700.0],["2004-10-27",35.5394,36.4846,35.2907,36.4349,1665500.0],["2004-10-28",36.4411,36.553,36.1177,36.267,1149000.0],["2004-10-29",36.3852,36.4038,35.6265,35.8006,1603200.0],["2004-11-01",36.0058,36.8267,35.8566,36.7769,1540000.0],["2004-11-02",36.6898,36.7707,36.2545,36.3603,1156300.0],["2004-11-03",37.0008,37.0941,36.5282,36.7645,961900.0],["2004-11-04",36.8267,36.9075,36.4349,36.808,1429000.0],["2004-11-05",37.0008,37.1563,36.8764,37.0879,871400.0],["2004-11-08",37.0879,37.0941,36.3292,36.7085,1486200.0],["2004-11-09",36.6899,36.7272,36.3541,36.5282,1313700.0],["2004-11-10",36.6836,36.6836,36.2919,36.4473,1580200.0],["2004-11-11",36.5966,36.7956,36.4722,36.665,1130200.0],["2004-11-12",36.6899,36.7831,36.5468,36.5966,1045900.0],["2004-11-15",36.5033,36.6214,35.925,36.1551,2082100.0],["2004-11-16",36.0369,36.1426,35.7571,35.7757,1259300.0],["2004-11-17",35.7757,36.2857,35.5083,35.7384,1434600.0],["2004-11-18",35.6202,35.7322,35.3342,35.4772,2164200.0],["2004-11-19",35.4461,35.4959,34.7372,34.8429,2089200.0],["2004-11-22",34.731,35.2658,34.4263,35.2409,2007000.0],["2004-11-23",35.384,35.8566,35.3342,35.4461,2904400.0],["2004-11-24",35.4461,35.8877,35.3529,35.7819,1089400.0],["2004-11-26",35.8255,36.0556,35.7322,35.8814,704700.0],["2004-11-29",36.068,36.5095,35.9436,36.2421,1723200.0],["2004-11-30",36.2421,36.3168,35.8566,35.9561,1361700.0],["2004-12-01",35.9623,36.3292,35.7446,36.2856,1228600.0],["2004-12-02",36.068,36.2359,35.9623,36.1862,1247400.0],["2004-12-03",36.2235,37.2371,36.2235,36.808,2042800.0],["2004-12-06",36.8764,37.0506,36.5717,36.9821,1217500.0],["2004-12-07",36.9821,36.9821,36.1364,36.2483,1124800.0],["2004-12-08",36.2546,36.2794,35.5581,35.8814,1975800.0],["2004-12-09",35.8814,37.1065,35.8814,36.9137,2188100.0],["2004-12-10",36.6277,37.8154,36.6277,37.7346,2281900.0],["2004-12-13",37.7408,37.8838,37.4485,37.8154,1532100.0],["2004-12-14",37.6848,37.8652,37.3801,37.6413,1156900.0],["2004-12-15",37.5136,37.5136,36.7969,37.0774,1668100.0],["2004-12-16",37.0836,37.1085,36.6598,36.8281,1259100.0],["2004-12-17",36.7035,36.8094,36.5228,36.6723,1292600.0],["2004-12-20",36.7346,37.1272,36.6162,36.8094,803100.0],["2004-12-21",36.8094,37.3889,36.7782,37.3889,885500.0],["2004-12-22",37.1708,37.6881,37.0774,37.5759,1128500.0],["2004-12-23",37.6382,37.8376,37.551,37.5759,751300.0],["2004-12-27",37.6694,37.7317,37.3079,37.3079,799700.0],["2004-12-28",37.5634,37.9809,37.5323,37.956,756400.0],["2004-12-29",37.956,38.0121,37.6943,37.9934,505300.0],["2004-12-30",37.9934,38.1616,37.8874,38.0619,632500.0],["2004-12-31",38.0619,38.1367,37.7877,37.8563,613900.0],["2005-01-03",38.1056,38.1056,37.2581,37.3266,971000.0],["2005-01-04",37.6195,37.7628,37.2207,37.364,1519500.0],["2005-01-05",37.3889,37.4637,37.0711,37.2518,1136700.0],["2005-01-06",37.3266,37.5634,37.2954,37.4637,766400.0],["2005-01-07",37.4824,37.607,37.0213,37.1023,657900.0],["2005-01-10",37.0151,37.7441,36.9964,37.4388,1533900.0],["2005-01-11",37.1459,37.1459,36.6723,36.878,1948700.0],["2005-01-12",36.9839,37.2332,36.772,37.2207,1403200.0],["2005-01-13",37.2955,37.3391,36.5975,36.6848,1739600.0],["2005-01-14",36.8281,37.04,36.7035,36.7658,1649200.0],["2005-01-18",36.7845,37.3765,36.7845,37.3329,2500900.0],["2005-01-19",37.1771,37.3204,37.096,37.2082,2123700.0],["2005-01-20",37.0088,37.015,36.0429,36.4542,3853400.0],["2005-01-21",36.3607,36.6661,36.2735,36.3981,2011400.0],["2005-01-24",36.3919,36.5788,36.1115,36.1613,1808600.0],["2005-01-25",36.1613,36.7097,36.0803,36.4604,1375500.0],["2005-01-26",36.5477,36.9714,36.5477,36.6536,1600400.0],["2005-01-27",36.6598,37.0088,36.4604,36.8966,1449800.0],["2005-01-28",36.8842,37.0711,36.7346,37.0649,1237000.0],["2005-01-31",37.1085,37.4699,37.1085,37.4575,1382800.0],["2005-02-01",37.4575,37.875,37.3889,37.85,1765400.0],["2005-02-02",37.7254,38.28,37.7067,38.2177,1628800.0],["2005-02-03",38.1741,38.1741,37.8625,38.0308,1063600.0],["2005-02-04",38.037,38.2489,37.9622,38.1803,937400.0],["2005-02-07",38.199,38.2551,37.8999,38.118,601300.0],["2005-02-08",38.1367,38.199,37.956,38.118,863500.0],["2005-02-09",38.0432,38.1118,37.6631,37.713,624800.0],["2005-02-10",37.7005,37.9498,37.4139,37.8438,1077000.0],["2005-02-11",37.8438,38.386,37.7753,38.2426,1554100.0],["2005-02-14",38.2115,38.3112,37.7504,38.0059,1555900.0],["2005-02-15",37.956,38.3735,37.9062,38.3735,1586900.0],["2005-02-16",38.3673,38.7661,38.2053,38.6789,1855500.0],["2005-02-17",38.6726,38.9406,38.4358,38.4358,2254200.0],["2005-02-18",38.2613,38.5106,37.9186,38.1741,1414400.0],["2005-02-22",38.1429,38.3174,37.6382,37.713,2115700.0],["2005-02-23",37.8251,38.0993,37.8251,37.9498,1225000.0],["2005-02-24",37.8251,38.2302,37.794,38.2302,1054300.0],["2005-02-25",38.1055,38.7349,38.1055,38.6975,978500.0],["2005-02-28",38.6664,38.8035,38.4047,38.5605,1331200.0],["2005-03-01",38.5667,38.6726,38.2613,38.4794,688400.0],["2005-03-02",38.1679,38.629,38.1679,38.3112,879200.0],["2005-03-03",38.3735,38.8346,38.2987,38.7474,789800.0],["2005-03-04",39.0065,39.0065,38.4945,38.5257,982600.0],["2005-03-07",38.532,38.7006,38.2572,38.2822,1235800.0],["2005-03-08",38.0262,38.2135,37.6203,37.8077,1747600.0],["2005-03-09",37.8077,37.9638,37.5641,37.5641,1541300.0],["2005-03-10",37.6328,37.8514,37.4955,37.7265,970200.0],["2005-03-11",37.7203,38.1199,37.6516,37.714,718200.0],["2005-03-14",37.764,38.1261,37.714,38.0325,913500.0],["2005-03-15",38.1886,38.4383,38.1011,38.1886,1101900.0],["2005-03-16",38.1886,38.3821,37.5829,37.7765,1964000.0],["2005-03-17",37.6828,37.7452,37.5329,37.5579,1699100.0],["2005-03-18",37.764,38.0262,37.6765,37.8139,1766800.0],["2005-03-21",37.9325,38.0886,37.5579,37.8701,1030300.0],["2005-03-22",37.8701,37.9326,37.2145,37.2145,1891500.0],["2005-03-23",37.0521,37.1895,36.4964,37.1083,2019000.0],["2005-03-24",37.1083,37.2519,36.6837,36.8024,1515900.0],["2005-03-28",37.0896,37.0896,36.6775,36.6837,1154500.0],["2005-03-29",36.5276,36.6837,35.7222,35.7908,2812400.0],["2005-03-30",35.7159,36.0968,35.7159,36.0156,1934700.0],["2005-03-31",36.1218,36.3715,36.0593,36.0656,1406500.0],["2005-04-01",36.1218,36.3029,35.3288,35.4537,2313700.0],["2005-04-04",35.4225,35.591,35.0353,35.3725,1702900.0],["2005-04-05",35.3475,36.0843,35.2039,35.9657,1838100.0],["2005-04-06",36.0906,36.1905,35.8595,35.9032,1146700.0],["2005-04-07",35.9969,36.0219,35.6722,35.8221,1427600.0],["2005-04-08",35.9095,36.1655,35.6535,35.7596,1788100.0],["2005-04-11",35.6972,35.872,35.5286,35.666,1473300.0],["2005-04-12",35.5099,36.9273,35.3975,36.6962,3459000.0],["2005-04-13",30.6645,31.0953,29.7591,30.5521,34952000.0],["2005-04-14",30.5334,30.5771,29.1347,29.4719,15837900.0],["2005-04-15",29.4719,29.4719,28.5103,28.5977,7575500.0],["2005-04-18",28.5915,29.2471,28.1856,28.9724,5548800.0],["2005-04-19",29.1284,29.5156,29.1284,29.3345,4713000.0],["2005-04-20",29.4906,29.5343,28.3604,28.3604,4745600.0],["2005-04-21",28.7226,29.6717,28.6477,29.6342,4311500.0],["2005-04-22",29.9714,29.9714,28.7975,29.1659,4435800.0],["2005-04-25",29.322,29.4094,29.0286,29.2971,4499200.0],["2005-04-26",29.297,29.3782,28.8849,28.8849,4108300.0],["2005-04-27",28.8912,29.5156,28.8162,29.3969,3656700.0],["2005-04-28",29.397,29.4719,28.9599,28.9599,3355200.0],["2005-04-29",29.0972,29.3595,28.5665,29.3595,3045900.0],["2005-05-02",29.5031,30.1712,29.5031,30.0775,3406600.0],["2005-05-03",30.0026,30.2087,29.6592,29.7966,3097800.0],["2005-05-04",29.9714,30.8143,29.834,30.7831,3821600.0],["2005-05-05",30.6645,30.7581,30.2336,30.3585,2311500.0],["2005-05-06",30.3523,30.7144,30.3523,30.5021,2911000.0],["2005-05-09",30.5958,30.6957,30.4709,30.6208,2264400.0],["2005-05-10",30.5021,30.677,30.3835,30.4022,2523800.0],["2005-05-11",30.5334,30.627,30.0651,30.1275,3049800.0],["2005-05-12",30.0963,30.0963,29.3283,29.347,3865000.0],["2005-05-13",29.4719,29.6155,28.9786,29.2846,2534700.0],["2005-05-16",29.347,29.7341,29.1347,29.7154,1768400.0],["2005-05-17",29.5968,30.1962,29.4968,30.1337,3432400.0],["2005-05-18",30.2087,30.8206,30.1899,30.7082,3385800.0],["2005-05-19",30.8643,31.0204,30.4085,30.9455,2505000.0],["2005-05-20",31.2077,31.4075,30.4397,31.2202,3373100.0],["2005-05-23",31.1578,31.4075,30.9892,30.9892,3316100.0],["2005-05-24",30.9767,31.139,30.5334,30.6895,1951300.0],["2005-05-25",30.6582,30.9267,30.5084,30.908,1824700.0],["2005-05-26",31.0579,31.0641,30.9205,30.9892,1763400.0],["2005-05-27",31.0516,31.2764,31.0141,31.1515,1267200.0],["2005-05-31",30.9954,31.0953,30.5958,30.6145,2070600.0],["2005-06-01",30.5958,30.627,30.1775,30.2461,2350900.0],["2005-06-02",30.3023,30.4397,30.0089,30.1899,3148800.0],["2005-06-03",30.1275,30.3523,30.065,30.2211,1405400.0],["2005-06-06",30.0651,30.2586,29.7966,30.2336,2345900.0],["2005-06-07",30.2212,30.7207,30.2024,30.4834,1759700.0],["2005-06-08",30.5146,30.7207,30.4085,30.5271,1849500.0],["2005-06-09",30.5583,30.8331,30.4085,30.7706,1698900.0],["2005-06-10",30.8646,30.9461,30.6955,30.8521,1341900.0],["2005-06-13",30.8082,31.1528,30.7957,30.9084,1134900.0],["2005-06-14",30.7832,31.0588,30.7017,30.8834,1956600.0],["2005-06-15",31.0713,31.1904,30.8521,31.0275,1604200.0],["2005-06-16",30.946,31.0713,30.9335,31.0087,1637100.0],["2005-06-17",31.134,31.1465,30.946,31.0901,1594500.0],["2005-06-20",30.9961,31.134,30.8395,31.0087,1075000.0],["2005-06-21",31.0087,31.1653,30.7581,31.1214,1492500.0],["2005-06-22",31.1653,32.3367,31.0087,32.3117,3840200.0],["2005-06-23",32.2615,32.7001,31.9984,32.1049,3471900.0],["2005-06-24",31.9797,32.2553,31.6727,31.8606,2865400.0],["2005-06-27",31.7291,31.8857,31.2781,31.3971,2126800.0],["2005-06-28",31.4096,31.6163,31.2091,31.4096,1747300.0],["2005-06-29",31.4159,31.5036,31.1402,31.2968,1642200.0],["2005-06-30",31.2467,31.4159,31.0087,31.0713,1544400.0],["2005-07-01",31.3219,31.585,31.1089,31.1841,1079900.0],["2005-07-05",31.1841,31.5224,30.8333,31.3908,1171100.0],["2005-07-06",31.5098,31.5161,31.3094,31.4284,1314300.0],["2005-07-07",31.0087,31.1528,30.708,30.9335,2025700.0],["2005-07-08",30.9461,31.347,30.8521,31.159,2156900.0],["2005-07-11",31.4472,31.917,31.4221,31.8544,2151800.0],["2005-07-12",31.7792,31.7792,31.0713,31.134,2262100.0],["2005-07-13",32.6374,32.769,31.3282,31.5599,11530500.0],["2005-07-14",31.7604,32.1237,31.6978,32.0924,3163300.0],["2005-07-15",32.0924,33.6209,32.0924,33.5896,4671300.0],["2005-07-18",33.5144,33.527,33.0759,33.126,2111900.0],["2005-07-19",33.1699,33.5082,33.0571,33.4956,1654200.0],["2005-07-20",33.3703,33.5458,32.9694,33.3891,2626800.0],["2005-07-21",33.314,33.4017,33.0133,33.2513,1330900.0],["2005-07-22",33.3578,33.6084,33.1323,33.4831,1105800.0],["2005-07-25",33.3954,33.9843,33.2826,33.8276,3319800.0],["2005-07-26",33.8277,33.8464,33.4142,33.6585,1647800.0],["2005-07-27",33.6522,33.6522,33.2639,33.4894,1240700.0],["2005-07-28",33.4768,33.8151,33.4079,33.7337,1093800.0],["2005-07-29",33.765,33.8214,33.2764,33.3202,1108100.0],["2005-08-01",32.7251,33.5207,32.7251,33.1824,1449400.0],["2005-08-02",33.1261,33.2451,32.7878,33.0759,1281300.0],["2005-08-03",32.982,33.1511,32.7001,32.9757,923400.0],["2005-08-04",32.7627,32.9694,32.6437,32.9381,1173100.0],["2005-08-05",32.888,32.913,32.1363,32.2052,1708800.0],["2005-08-08",32.2052,32.7627,31.9484,32.5748,1526100.0],["2005-08-09",32.7627,32.9319,32.5184,32.6562,900600.0],["2005-08-10",32.7001,33.2639,32.6124,32.6625,1330700.0],["2005-08-11",32.675,32.8943,32.4182,32.6374,899200.0],["2005-08-12",32.5435,32.7314,32.3179,32.6437,677400.0],["2005-08-15",32.7001,32.7439,32.3618,32.4808,1012200.0],["2005-08-16",32.2992,32.3493,31.8544,31.8606,1610400.0],["2005-08-17",31.917,32.0423,31.4848,31.823,1121400.0],["2005-08-18",31.6602,31.9483,31.5098,31.8732,729700.0],["2005-08-19",32.011,32.0924,31.7917,32.0298,1082100.0],["2005-08-22",32.0298,32.2616,31.3783,31.491,1655800.0],["2005-08-23",31.4033,31.6539,31.1465,31.4597,2215000.0],["2005-08-24",31.3845,31.8919,31.2342,31.3532,1381100.0],["2005-08-25",31.3657,31.5787,31.2467,31.5098,733700.0],["2005-08-26",31.3971,31.3971,30.8019,30.8019,1962400.0],["2005-08-29",29.7558,30.8207,29.7558,30.589,2349300.0],["2005-08-30",30.589,30.7894,30.4512,30.6704,1939200.0],["2005-08-31",30.6955,30.9272,30.4136,30.8583,1670800.0],["2005-09-01",30.7957,31.0463,30.5577,30.5577,1651800.0],["2005-09-02",30.5639,30.8145,30.5388,30.5702,1035700.0],["2005-09-06",30.6954,31.0964,30.6954,30.8333,1075300.0],["2005-09-07",30.8333,30.9586,30.6265,30.8834,1453700.0],["2005-09-08",30.7393,30.9022,30.6328,30.8646,1227000.0],["2005-09-09",30.8959,31.3282,30.8959,31.2718,1451200.0],["2005-09-12",31.3156,32.0861,31.1966,31.8982,1851200.0],["2005-09-13",32.0423,32.1425,31.5349,31.7291,1518100.0],["2005-09-14",31.704,32.1613,31.6539,32.0486,2394500.0],["2005-09-15",32.0486,32.2365,31.9233,32.1864,1558000.0],["2005-09-16",32.2616,32.4307,32.0548,32.3868,1883900.0],["2005-09-19",32.3242,32.6061,32.224,32.556,2021900.0],["2005-09-20",32.5121,32.5184,31.253,31.3344,5242600.0],["2005-09-21",31.1026,31.2217,30.7456,30.7456,3111000.0],["2005-09-22",30.4762,31.2154,30.3885,31.1653,1945800.0],["2005-09-23",30.9962,31.0087,30.5263,30.5263,2321400.0],["2005-09-26",30.5702,30.6328,30.069,30.6328,2593300.0],["2005-09-27",30.5389,30.589,29.7621,29.8247,3059900.0],["2005-09-28",29.8811,29.9625,29.6932,29.7997,1971800.0],["2005-09-29",29.7179,29.7934,29.2088,29.4791,3176700.0],["2005-09-30",29.4477,30.7111,29.3471,30.4471,2962300.0],["2005-10-03",30.6105,31.0002,30.3528,30.3653,2122800.0],["2005-10-04",30.3402,30.6733,29.9191,30.0008,1874400.0],["2005-10-05",28.9762,29.1334,27.9706,28.1654,7963700.0],["2005-10-06",28.2848,28.5866,28.1277,28.2346,4246600.0],["2005-10-07",28.2848,28.4986,28.266,28.31,2801000.0],["2005-10-10",28.4483,28.4671,27.9077,27.9077,3112900.0],["2005-10-11",28.6745,29.0831,28.2094,28.662,4580700.0],["2005-10-12",30.1014,30.2019,28.5677,29.4791,9370000.0],["2005-10-13",29.5231,31.0316,29.3471,30.5476,5858900.0],["2005-10-14",30.6168,31.0505,30.3653,30.9248,2770400.0],["2005-10-17",30.8305,31.0819,30.7362,30.7928,2037100.0],["2005-10-18",30.6419,30.7425,30.4533,30.5036,2611100.0],["2005-10-19",30.4848,31.283,30.2459,31.1888,3071200.0],["2005-10-20",31.1888,31.4905,30.7425,31.0253,2368200.0],["2005-10-21",31.1448,31.4213,30.9248,31.1008,1830400.0],["2005-10-24",31.1008,31.7356,31.1008,31.7105,1574600.0],["2005-10-25",31.5219,31.5533,30.8996,31.1196,1278700.0],["2005-10-26",31.0505,31.3019,30.8368,30.8934,1230400.0],["2005-10-27",30.9248,31.1133,30.5351,30.6105,2112700.0],["2005-10-28",30.7676,30.8242,29.7368,30.6231,2827000.0],["2005-10-31",30.7991,31.2642,30.7173,31.1322,2563800.0],["2005-11-01",31.2076,31.239,30.6168,31.2139,3338600.0],["2005-11-02",31.2705,32.3076,31.2265,32.1756,3567500.0],["2005-11-03",32.163,32.6093,32.1567,32.2133,2613800.0],["2005-11-04",32.2133,32.2133,31.9053,32.0373,1740900.0],["2005-11-07",32.119,32.823,32.0436,32.7476,2359200.0],["2005-11-08",32.7476,32.7476,32.2447,32.251,2026700.0],["2005-11-09",32.559,32.7476,32.2762,32.6847,1546700.0],["2005-11-10",32.6847,33.5333,32.6659,33.5081,2203700.0],["2005-11-11",33.3761,33.5647,33.2064,33.5584,2172900.0],["2005-11-14",33.3761,33.6213,33.3761,33.6087,1329900.0],["2005-11-15",33.4704,33.5081,33.1059,33.1939,1835300.0],["2005-11-16",32.9047,33.3321,32.8293,33.2693,1912800.0],["2005-11-17",33.1247,33.6464,33.1058,33.6213,1531600.0],["2005-11-18",33.8161,33.9167,33.5144,33.6527,1418400.0],["2005-11-21",33.5898,34.4761,33.4515,34.4761,1555100.0],["2005-11-22",34.3189,34.4384,34.055,34.2372,1937300.0],["2005-11-23",34.1304,35.1549,33.9418,35.0544,1949600.0],["2005-11-25",34.8532,34.9412,34.6018,34.6332,528600.0],["2005-11-28",34.6709,34.9412,34.3629,34.6269,1507700.0],["2005-11-29",34.7841,34.9852,34.5766,34.7212,1307100.0],["2005-11-30",34.5389,34.6521,33.8475,33.8538,2080700.0],["2005-12-01",33.9418,34.1052,33.6904,33.9481,1859200.0],["2005-12-02",33.9104,34.1241,33.5898,33.879,1257300.0],["2005-12-05",33.7218,33.8727,33.439,33.6275,1919000.0],["2005-12-06",33.6275,33.6275,32.3704,32.4207,3204500.0],["2005-12-07",32.6219,32.6344,32.1065,32.3704,2298500.0],["2005-12-08",32.0562,32.1693,31.3019,32.0184,3394400.0],["2005-12-09",32.031,32.3139,31.9367,32.2573,952000.0],["2005-12-12",32.4019,32.8356,32.1504,32.7161,1829200.0],["2005-12-13",32.5904,33.0493,32.5087,32.955,1187900.0],["2005-12-14",32.955,33.7371,32.7784,33.4785,2593400.0],["2005-12-15",33.3902,33.6235,33.3019,33.4911,1591400.0],["2005-12-16",33.5731,33.6866,33.1253,33.1316,2334800.0],["2005-12-19",33.1127,33.4911,32.9045,32.9865,2267100.0],["2005-12-20",32.9235,33.1884,32.4946,32.6901,1849300.0],["2005-12-21",32.7027,32.7973,32.5261,32.627,1231900.0],["2005-12-22",32.7973,33.0054,32.4567,32.8414,1168900.0],["2005-12-23",32.7532,32.7973,32.5135,32.6901,545800.0],["2005-12-27",32.7658,32.9739,32.7153,32.7784,1260100.0],["2005-12-28",32.7973,33.1883,32.7658,33.1064,872300.0],["2005-12-29",33.1127,33.3208,32.9045,32.9045,1124300.0],["2005-12-30",32.7469,32.7784,32.463,32.4756,1290600.0],["2006-01-03",33.037,33.037,31.7188,32.3369,1943100.0],["2006-01-04",32.2927,32.2927,31.7314,31.9774,2471700.0],["2006-01-05",32.1035,32.7784,32.0405,32.545,1931300.0],["2006-01-06",32.6018,32.8919,32.3684,32.8919,1401000.0],["2006-01-09",32.7027,32.8541,32.463,32.5009,1510300.0],["2006-01-10",32.2612,34.0272,32.1855,33.9326,3573000.0],["2006-01-11",33.8506,34.4624,33.6866,34.1092,2906000.0],["2006-01-12",33.2325,34.2479,33.1694,34.0777,3257000.0],["2006-01-13",34.0777,34.5949,32.9802,33.3397,2695600.0],["2006-01-17",33.0811,33.1379,32.6018,32.8351,1763600.0],["2006-01-18",32.7973,32.8036,32.2234,32.4756,2797800.0],["2006-01-19",32.4819,34.639,32.4819,34.0903,7126600.0],["2006-01-20",33.8064,34.0398,33.2136,33.4911,3432200.0],["2006-01-23",33.6488,34.084,33.6172,33.9767,2183400.0],["2006-01-24",33.9768,34.0083,33.3839,33.6929,2181200.0],["2006-01-25",33.7434,33.8758,33.3712,33.7055,2138400.0],["2006-01-26",33.7434,34.248,33.7118,34.1786,2332400.0],["2006-01-27",34.3363,34.4876,33.9831,34.4624,2337400.0],["2006-01-30",34.4309,34.4876,34.166,34.2921,1534700.0],["2006-01-31",34.1344,34.1533,33.6614,33.7623,2194900.0],["2006-02-01",33.4406,33.6236,33.1379,33.5226,3252200.0],["2006-02-02",33.3523,33.428,32.8982,33.0181,2534900.0],["2006-02-03",32.955,33.0811,32.6838,33.0811,1853400.0],["2006-02-06",32.9235,32.9613,32.3621,32.5198,1736100.0],["2006-02-07",32.1666,32.4441,31.7566,31.7566,3438300.0],["2006-02-08",31.8828,32.4,31.5989,32.3747,2101300.0],["2006-02-09",32.4126,32.8667,32.0972,32.5324,1680500.0],["2006-02-10",32.5324,32.7658,32.4693,32.6396,1691100.0],["2006-02-13",32.4504,32.7153,32.2864,32.6081,1505900.0],["2006-02-14",32.6144,32.7153,32.1918,32.7153,1617400.0],["2006-02-15",32.6396,32.8478,32.5829,32.8162,1108900.0],["2006-02-16",32.873,32.955,32.7027,32.8414,1392900.0],["2006-02-17",32.9108,33.0307,32.7721,32.8162,991200.0],["2006-02-21",32.8162,33.1442,32.5513,32.9613,1347600.0],["2006-02-22",32.9613,33.1379,32.8415,33.0433,1804300.0],["2006-02-23",32.8604,33.1947,32.6775,32.9865,1177800.0],["2006-02-24",33.0181,33.1631,32.7721,33.1253,1014700.0],["2006-02-27",33.0685,33.6866,33.0307,33.6236,1634500.0],["2006-02-28",33.5542,33.592,32.9613,33.119,1237800.0],["2006-03-01",33.2704,33.3524,32.4757,32.9298,1819400.0],["2006-03-02",32.9108,32.9171,32.4126,32.5072,1212200.0],["2006-03-03",32.1981,32.5513,32.1477,32.3369,970200.0],["2006-03-06",32.2423,32.6649,32.0531,32.4315,1074000.0],["2006-03-07",32.3112,32.5707,32.2163,32.3429,2120300.0],["2006-03-08",32.2606,32.4885,31.9188,32.4568,2290000.0],["2006-03-09",32.4695,32.4695,31.6087,31.71,2458200.0],["2006-03-10",31.6467,32.2669,31.4568,32.134,1975400.0],["2006-03-13",32.0897,32.3998,31.8682,31.9441,1321300.0],["2006-03-14",31.8998,31.9568,30.9124,31.634,3532100.0],["2006-03-15",31.7416,31.8175,31.4188,31.6403,2236000.0],["2006-03-16",31.6087,31.7099,31.1656,31.2606,2026700.0],["2006-03-17",31.1973,31.2542,30.3048,30.9504,3484400.0],["2006-03-20",30.9504,31.0137,30.5707,30.6403,2230800.0],["2006-03-21",30.6403,31.7986,30.6403,31.4884,3758200.0],["2006-03-22",31.4884,31.7353,31.0454,31.4568,3386300.0],["2006-03-23",31.4251,31.4251,31.0327,31.134,1951200.0],["2006-03-24",31.2352,32.4125,31.1087,32.3239,3555400.0],["2006-03-27",32.3429,33.0834,32.153,33.0455,3442500.0],["2006-03-28",32.5707,33.229,32.5707,32.5771,1655600.0],["2006-03-29",32.8809,33.2416,32.8492,33.191,1493600.0],["2006-03-30",33.2923,33.7037,33.2163,33.4885,1812500.0],["2006-03-31",33.3556,33.4505,32.7859,32.8366,1613100.0],["2006-04-03",32.9758,33.0454,32.2289,32.2606,1705500.0],["2006-04-04",32.3429,32.6151,31.9631,32.3745,1882800.0],["2006-04-05",32.2543,32.4188,32.0264,32.1404,2020700.0],["2006-04-06",32.0264,32.3682,31.9188,32.3682,2289500.0],["2006-04-07",32.4378,33.2923,32.4378,33.1973,2616300.0],["2006-04-10",33.3872,33.7986,33.229,33.5138,2126200.0],["2006-04-11",33.5455,33.691,32.7859,33.5265,3160900.0],["2006-04-12",32.2796,32.634,31.4251,31.539,5853400.0],["2006-04-13",31.4568,31.8365,31.2163,31.3998,3141100.0],["2006-04-17",31.3618,32.248,31.3618,32.1404,4189100.0],["2006-04-18",32.1467,32.8809,32.1403,32.8176,4256500.0],["2006-04-19",32.5961,32.6973,32.1846,32.2922,1610400.0],["2006-04-20",32.153,32.6214,32.153,32.5771,1458800.0],["2006-04-21",32.7353,32.7353,32.3049,32.5011,1398500.0],["2006-04-24",32.2733,32.5011,32.1467,32.3049,931800.0],["2006-04-25",32.2036,32.5897,32.115,32.4378,1226400.0],["2006-04-26",32.4695,32.7859,32.4062,32.653,1244300.0],["2006-04-27",32.5961,32.7416,32.153,32.6024,1139100.0],["2006-04-28",32.4695,32.5644,32.0897,32.1783,1012000.0],["2006-05-01",32.172,32.4948,31.8429,31.8808,1404300.0],["2006-05-02",31.8365,31.8808,31.5011,31.6783,1551500.0],["2006-05-03",31.6846,32.4695,31.6846,32.1783,1808200.0],["2006-05-04",32.3935,32.5771,31.9885,32.0897,1240200.0],["2006-05-05",32.4568,32.4631,31.9631,32.1657,1467200.0],["2006-05-08",32.1213,32.2036,31.7416,31.8049,1645400.0],["2006-05-09",31.8049,31.8745,31.5201,31.5201,1556600.0],["2006-05-10",31.7163,31.7163,31.2669,31.4378,2019600.0],["2006-05-11",31.4378,31.5834,31.0517,31.3175,1634200.0],["2006-05-12",31.2036,31.3935,31.0454,31.3808,1846900.0],["2006-05-15",31.3302,31.7985,31.2985,31.7985,2206100.0],["2006-05-16",31.7416,31.7543,31.3872,31.4631,1690600.0],["2006-05-17",31.2669,31.4568,30.8808,31.1593,2070500.0],["2006-05-18",31.1087,31.2479,30.8681,30.8871,1396500.0],["2006-05-19",31.0137,31.6467,30.8112,31.4441,1987100.0],["2006-05-22",31.2732,31.7732,31.2352,31.6593,1757100.0],["2006-05-23",31.8872,32.0264,31.6277,31.634,1398400.0],["2006-05-24",31.71,32.0771,31.3935,31.9821,2635200.0],["2006-05-25",32.2479,32.4315,32.134,32.3176,1724100.0],["2006-05-26",32.2543,32.4188,32.0138,32.1593,1401900.0],["2006-05-30",32.0391,32.2353,31.5391,31.5834,1382100.0],["2006-05-31",31.6973,32.172,31.4188,31.5517,1882000.0],["2006-06-01",31.5517,32.0011,31.4694,31.9758,1639800.0],["2006-06-02",31.8682,32.1846,31.7036,32.0327,1476900.0],["2006-06-05",32.0328,32.09,31.0985,31.143,1804000.0],["2006-06-06",31.1557,31.3145,30.4375,30.4819,2959800.0],["2006-06-07",30.5709,31.7722,30.4184,31.3336,3666500.0],["2006-06-08",31.1557,31.6895,30.7934,31.5243,2640200.0],["2006-06-09",31.4607,31.5497,31.162,31.1874,889100.0],["2006-06-12",31.1874,31.3781,31.0921,31.2383,1313200.0],["2006-06-13",31.143,31.8802,30.9586,31.5561,2469200.0],["2006-06-14",31.7213,33.0306,31.7022,32.9416,4389200.0],["2006-06-15",32.7319,33.2086,32.7255,33.1259,2193400.0],["2006-06-16",32.9861,34.3081,32.9861,33.717,3739900.0],["2006-06-19",33.6725,33.6725,33.0052,33.2276,1510000.0],["2006-06-20",33.2276,33.3547,32.967,33.0179,1147500.0],["2006-06-21",33.1132,34.2954,32.9988,34.2382,3354200.0],["2006-06-22",34.2382,34.2509,33.6217,33.8251,1514100.0],["2006-06-23",33.7806,33.9903,33.3674,33.4564,1523200.0],["2006-06-26",33.3992,34.0348,33.3992,34.003,1897500.0],["2006-06-27",33.8759,34.3081,33.8505,34.1174,2267700.0],["2006-06-28",33.9712,34.0411,33.6852,33.7297,1824400.0],["2006-06-29",34.0666,34.5051,33.8822,34.4797,2472800.0],["2006-06-30",34.6386,35.2297,34.5433,34.8865,3603100.0],["2006-07-03",35.1153,35.1407,34.861,34.9564,817100.0],["2006-07-05",34.5115,34.8292,34.4797,34.6703,1402600.0],["2006-07-06",34.861,35.1979,34.4479,34.6195,1229200.0],["2006-07-07",34.3462,34.7276,34.3335,34.5115,835400.0],["2006-07-10",34.5305,34.8865,34.5178,34.6068,837000.0],["2006-07-11",34.4098,34.5814,33.9268,34.575,1401000.0],["2006-07-12",34.4733,34.5687,33.6662,33.717,2087800.0],["2006-07-13",33.2085,33.539,32.8081,33.0624,3617500.0],["2006-07-14",33.0243,33.0243,32.2489,32.6493,3023200.0],["2006-07-17",33.3484,34.0348,32.9098,33.2467,4162000.0],["2006-07-18",33.4628,34.0094,33.3675,33.9077,2848900.0],["2006-07-19",34.003,34.7975,33.9331,34.2954,2553800.0],["2006-07-20",34.2954,34.4797,33.8632,33.8695,1738700.0],["2006-07-21",33.7488,33.7679,33.234,33.6217,2326400.0],["2006-07-24",33.6217,34.772,33.6217,34.6831,2337000.0],["2006-07-25",34.4797,35.0708,34.2255,35.0644,1748700.0],["2006-07-26",34.9564,35.325,34.7657,35.0835,2765700.0],["2006-07-27",35.8462,36.3483,34.9564,35.147,3704500.0],["2006-07-28",35.0517,36.0686,34.8483,35.9987,2562000.0],["2006-07-31",35.789,36.2529,35.7699,36.2275,2673200.0],["2006-08-01",35.7826,36.183,35.6746,36.0877,2245800.0],["2006-08-02",36.0051,36.4627,35.9479,36.2847,1382700.0],["2006-08-03",35.9733,36.5262,35.8843,36.3927,1790000.0],["2006-08-04",36.4818,36.8631,36.1068,36.3483,2048000.0],["2006-08-07",36.1639,36.7487,36.0877,36.7042,1986100.0],["2006-08-08",36.7677,36.7677,35.9479,36.1576,1680300.0],["2006-08-09",36.2911,36.45,35.4203,35.503,1620700.0],["2006-08-10",35.3377,35.9606,35.1852,35.6555,1873300.0],["2006-08-11",35.6555,36.2911,35.5919,36.164,1827800.0],["2006-08-14",36.3546,36.4817,35.6174,35.7953,1826100.0],["2006-08-15",35.8589,36.469,35.7127,36.2974,1146900.0],["2006-08-16",36.5135,37.5241,36.4118,37.4605,2643400.0],["2006-08-17",37.2444,37.6575,37.2444,37.3334,1437900.0],["2006-08-18",37.3715,37.8101,37.1681,37.7846,1260700.0],["2006-08-21",37.4987,37.6957,36.9966,37.041,1718700.0],["2006-08-22",37.1809,37.5495,37.1554,37.2698,1312900.0],["2006-08-23",37.308,37.3652,36.6152,36.8186,1032700.0],["2006-08-24",36.9012,37.1364,36.7042,36.8631,1382500.0],["2006-08-25",36.7042,36.8313,36.5453,36.7105,1076900.0],["2006-08-28",36.7741,37.3779,36.755,37.2126,1082100.0],["2006-08-29",37.2126,37.4732,36.9838,37.3715,2108700.0],["2006-08-30",37.4669,37.7656,37.4478,37.6893,1304300.0],["2006-08-31",37.6576,37.8355,37.1872,37.1872,1560000.0],["2006-09-01",37.4987,37.8164,37.2762,37.5876,1255800.0],["2006-09-05",37.5304,37.8164,37.1618,37.1936,1750200.0],["2006-09-06",36.7995,37.1809,36.7932,36.9457,1572900.0],["2006-09-07",36.7678,37.0855,36.5453,36.8631,1094000.0],["2006-09-08",36.9266,37.7529,36.825,37.7529,2305000.0],["2006-09-11",37.3525,38.0198,37.3525,37.969,1332000.0],["2006-09-12",38.0325,39.0876,37.8863,39.024,2470500.0],["2006-09-13",38.8905,39.6151,38.8905,39.1702,2619400.0],["2006-09-14",38.8969,39.0876,38.4329,38.6935,1454200.0],["2006-09-15",38.8969,39.0685,38.4075,38.7698,2137900.0],["2006-09-18",38.7062,39.0558,38.5092,38.719,1165000.0],["2006-09-19",38.7062,38.8334,38.4075,38.7507,1008600.0],["2006-09-20",39.024,39.0304,38.6427,38.7761,976900.0],["2006-09-21",38.8333,39.4498,38.7952,39.221,1492400.0],["2006-09-22",39.3799,39.3799,38.5283,38.8842,1034500.0],["2006-09-25",39.1511,40.3079,39.1003,40.2888,2960900.0],["2006-09-26",40.3587,41.1722,40.1998,41.0451,2990300.0],["2006-09-27",40.9943,41.7951,40.1935,40.2634,4429400.0],["2006-09-28",40.4223,40.8036,40.1681,40.3587,2261200.0],["2006-09-29",40.1993,40.5947,39.957,40.0144,1788100.0],["2006-10-02",40.1419,40.4034,39.9251,40.161,1476100.0],["2006-10-03",40.161,40.4607,39.9251,40.2376,1210300.0],["2006-10-04",40.11,40.1674,39.6573,39.8039,2286500.0],["2006-10-05",39.9187,40.4863,39.67,40.4289,1812100.0],["2006-10-06",40.2057,40.9709,40.0463,40.9135,1849900.0],["2006-10-09",40.8051,40.8625,40.5181,40.7732,1534900.0],["2006-10-10",40.9581,40.9709,40.2694,40.5692,1434200.0],["2006-10-11",40.4926,40.4926,39.9506,40.2694,1334100.0],["2006-10-12",41.4428,41.5894,39.8677,41.3726,7750800.0],["2006-10-13",40.5564,41.0155,40.5245,40.6903,2464500.0],["2006-10-16",40.8497,42.5332,40.837,42.5013,3996200.0],["2006-10-17",42.2462,43.1836,41.6213,43.1836,4196500.0],["2006-10-18",43.1709,43.5981,42.8393,42.986,2261500.0],["2006-10-19",42.6607,43.4004,42.6416,43.0561,1879700.0],["2006-10-20",43.1071,43.2601,42.6607,42.9094,1615900.0],["2006-10-23",42.852,43.8404,42.7883,43.7193,2119800.0],["2006-10-24",43.681,44.4718,43.528,44.3761,2077700.0],["2006-10-25",44.7013,44.7268,44.2996,44.5164,2387300.0],["2006-10-26",44.3187,44.6376,43.241,43.3431,3688400.0],["2006-10-27",43.3494,43.8086,42.7564,43.1199,3181700.0],["2006-10-30",43.1071,43.3303,42.7883,43.2665,1678800.0],["2006-10-31",43.3622,43.9106,43.3558,43.7639,2583000.0],["2006-11-01",43.8723,43.968,43.2155,43.3686,2382400.0],["2006-11-02",43.292,43.6555,42.9349,43.4897,1834000.0],["2006-11-03",43.5535,43.7767,43.0944,43.1518,1301700.0],["2006-11-06",43.426,44.3123,43.3622,44.1976,2409000.0],["2006-11-07",44.3187,44.9628,44.0891,44.899,2698800.0],["2006-11-08",44.6822,46.2254,44.4972,46.0085,4045900.0],["2006-11-09",45.3709,45.9894,45.2051,45.5303,4748000.0],["2006-11-10",45.5303,45.8428,45.0584,45.2752,2641600.0],["2006-11-13",45.2752,45.5239,44.8671,45.0648,2022900.0],["2006-11-14",45.2114,45.3836,44.8607,45.2625,2974800.0],["2006-11-15",45.103,46.0341,45.103,45.8172,1973900.0],["2006-11-16",46.0723,46.4932,45.881,46.3593,2444200.0],["2006-11-17",46.2317,46.8375,46.1361,46.7674,2354700.0],["2006-11-20",46.5825,47.7112,46.5187,47.252,3144300.0],["2006-11-21",47.4433,47.7367,47.0288,47.6028,3225100.0],["2006-11-22",47.8195,48.3807,47.6219,48.1448,3304200.0],["2006-11-24",48.1448,48.1958,47.743,47.7813,1033500.0],["2006-11-27",47.6028,47.8578,46.6207,46.7228,2678300.0],["2006-11-28",46.7419,47.0161,46.2636,46.4549,2790700.0],["2006-11-29",46.7738,47.4689,46.6463,47.4689,1989900.0],["2006-11-30",47.252,47.4306,46.7801,47.0416,1621300.0],["2006-12-01",46.8822,47.1309,46.3593,46.6973,1402500.0],["2006-12-04",46.6972,47.3158,46.6781,47.099,1381000.0],["2006-12-05",46.9651,47.4115,46.4996,47.0607,2038300.0],["2006-12-06",47.1436,47.6601,46.5506,46.5569,2916900.0],["2006-12-07",46.2955,46.3912,45.3071,45.5813,4214200.0],["2006-12-08",45.3964,45.8173,45.0393,45.2752,2408100.0],["2006-12-11",44.6375,44.8225,43.8723,44.0572,5685100.0],["2006-12-12",43.6237,43.7831,43.1326,43.3176,3809200.0],["2006-12-13",43.7448,43.9361,43.5726,43.7703,1818900.0],["2006-12-14",44.0126,44.5929,43.866,44.2103,2337900.0],["2006-12-15",44.0891,44.6694,43.7001,44.3251,2672100.0],["2006-12-18",44.4462,44.6248,44.2486,44.3697,1468900.0],["2006-12-19",44.3187,44.7587,44.0381,44.7204,2230600.0],["2006-12-20",44.7076,45.4112,44.5158,45.0658,2496300.0],["2006-12-21",45.1554,45.3472,44.7588,44.842,2027800.0],["2006-12-22",44.7396,45.0594,44.3303,44.8995,1409600.0],["2006-12-26",44.9635,45.3536,44.7332,44.9123,843500.0],["2006-12-27",45.2833,45.6159,45.0466,45.5839,1334100.0],["2006-12-28",45.5839,45.6414,45.053,45.0978,769500.0],["2006-12-29",45.1426,45.3472,45.0019,45.0722,812600.0],["2007-01-03",44.8036,45.699,44.5158,44.8739,2323500.0],["2007-01-04",44.6117,45.1938,44.1384,45.1938,2006400.0],["2007-01-05",44.8356,45.0914,44.2344,44.471,2071600.0],["2007-01-08",44.7716,44.9827,44.3367,44.9635,2226100.0],["2007-01-09",45.1809,45.9421,44.7204,45.8461,2103500.0],["2007-01-10",46.0508,46.2874,45.3536,46.2363,1479800.0],["2007-01-11",46.3066,47.3492,46.1148,47.2341,2519000.0],["2007-01-12",46.9462,47.0102,45.9548,46.5625,2394400.0],["2007-01-16",46.4026,46.7608,46.1787,46.3386,1710200.0],["2007-01-17",46.3386,46.8311,45.8653,46.5881,3493500.0],["2007-01-18",45.4944,46.3706,44.4326,45.3792,7104600.0],["2007-01-19",45.456,45.9037,45.1873,45.795,2530500.0],["2007-01-22",45.7949,46.0508,45.4304,45.8077,3742900.0],["2007-01-23",45.8078,46.3706,45.6734,46.0572,2360200.0],["2007-01-24",45.8909,46.3258,45.6351,46.2874,1238700.0],["2007-01-25",46.2875,46.3002,45.1554,45.2577,2450700.0],["2007-01-26",45.4112,45.4879,44.9635,45.3408,1601800.0],["2007-01-29",45.1874,45.5008,44.5925,44.8292,1986900.0],["2007-01-30",44.9379,44.9635,44.2599,44.4838,2445700.0],["2007-01-31",44.6053,44.6757,43.6587,43.6651,4018200.0],["2007-02-01",44.0681,44.3175,43.3453,43.9785,3290600.0],["2007-02-02",44.132,44.8995,44.1128,44.8356,2023700.0],["2007-02-05",44.3239,44.4646,43.9785,44.2344,1876900.0],["2007-02-06",43.8506,44.7268,43.825,44.7141,2221400.0],["2007-02-07",44.5797,44.8676,44.2727,44.7716,1724500.0],["2007-02-08",43.7163,44.6757,43.6204,44.3623,2249800.0],["2007-02-09",44.196,44.5861,43.1279,43.3645,2914600.0],["2007-02-12",43.3197,43.7802,43.1662,43.6651,2228600.0],["2007-02-13",43.6204,43.8698,42.7889,43.3965,2264200.0],["2007-02-14",43.5244,44.132,43.4732,44.0744,1664900.0],["2007-02-15",44.196,44.3623,43.5756,44.1896,2502900.0],["2007-02-16",43.7418,44.0169,43.2366,43.518,1912100.0],["2007-02-20",43.9401,44.8355,43.8442,44.6501,3288900.0],["2007-02-21",44.4902,44.9763,44.4198,44.9251,1644200.0],["2007-02-22",44.6821,44.9635,44.0297,44.407,1841600.0],["2007-02-23",44.5286,44.5478,43.8762,44.1384,1446200.0],["2007-02-26",44.4198,44.4518,43.8186,43.9401,2433400.0],["2007-02-27",42.2068,43.4348,42.1493,42.4115,4206000.0],["2007-02-28",42.2772,42.629,41.7208,42.1237,2060000.0],["2007-03-01",41.2639,42.0467,41.1933,41.713,2310000.0],["2007-03-02",41.713,41.9633,40.911,40.9174,2095400.0],["2007-03-05",40.834,41.8093,40.6672,41.2382,2734900.0],["2007-03-06",41.3858,41.6874,40.8917,41.2831,3873700.0],["2007-03-07",41.1548,41.2447,40.4875,40.6158,2818100.0],["2007-03-08",40.7442,41.0008,40.3143,40.7698,3023700.0],["2007-03-09",41.1805,41.219,40.5452,40.6607,1405300.0],["2007-03-12",40.5581,40.6479,39.756,39.9293,3107500.0],["2007-03-13",39.7175,39.878,38.7807,38.8321,3164300.0],["2007-03-14",38.5498,39.3711,38.4663,39.1401,5186500.0],["2007-03-15",38.6524,39.3133,38.6524,39.1337,2393700.0],["2007-03-16",39.1337,39.3326,38.7294,38.9989,3990500.0],["2007-03-19",39.4737,39.7817,39.0182,39.4865,1624000.0],["2007-03-20",39.4673,39.5443,39.1722,39.4288,2144400.0],["2007-03-21",39.3967,39.6534,39.0567,39.4288,2370800.0],["2007-03-22",39.4673,39.8394,39.108,39.2106,2093600.0],["2007-03-23",39.416,39.7817,39.1465,39.2684,2382100.0],["2007-03-26",39.2042,39.3133,38.5305,38.9796,4855000.0],["2007-03-27",38.8449,38.9732,37.8119,38.1969,4859500.0],["2007-03-28",37.9209,37.9209,37.337,37.3948,4484600.0],["2007-03-29",37.4461,37.7605,37.1574,37.4397,3021500.0],["2007-03-30",37.4205,37.9466,37.4076,37.6964,3319900.0],["2007-04-02",37.6964,38.0814,37.6771,38.0429,2919000.0],["2007-04-03",38.1712,38.3701,38.0685,38.2289,2504900.0],["2007-04-04",38.3509,39.2299,38.2289,38.8962,3056100.0],["2007-04-05",38.9412,39.57,38.8321,39.4994,2302800.0],["2007-04-09",39.7432,40.0448,39.5571,39.8844,2435600.0],["2007-04-10",39.7881,40.1667,39.7047,40.1346,1936800.0],["2007-04-11",40.0255,40.1346,39.0952,39.3326,3380900.0],["2007-04-12",39.4095,39.647,38.9861,39.448,1217400.0],["2007-04-13",39.5251,39.5251,39.0182,39.2363,1423000.0],["2007-04-16",39.2363,39.4801,38.954,39.3454,1550100.0],["2007-04-17",39.3326,39.7817,39.2684,39.6662,1629800.0],["2007-04-18",39.5251,39.8844,39.3069,39.3069,2344800.0],["2007-04-19",39.7625,41.2318,39.5571,40.5645,4690400.0],["2007-04-20",40.8918,41.6104,40.8789,41.5911,2941300.0],["2007-04-23",41.7259,42.3483,41.636,41.8157,3262300.0],["2007-04-24",41.8029,41.8029,40.9944,41.4756,1907600.0],["2007-04-25",41.7579,42.2905,41.559,42.0595,2343300.0],["2007-04-26",41.6553,42.1943,41.5334,41.9248,2736900.0],["2007-04-27",41.7964,41.8478,41.2318,41.2318,1315300.0],["2007-04-30",41.3409,41.5334,40.6287,40.6287,1422000.0],["2007-05-01",40.6287,40.8404,40.2886,40.7057,2824300.0],["2007-05-02",40.7377,41.0971,40.4618,41.0329,1359000.0],["2007-05-03",41.0008,41.2511,40.6094,40.6479,1687300.0],["2007-05-04",40.988,41.0265,40.4875,40.6094,1598400.0],["2007-05-07",40.7377,40.8532,40.4554,40.6543,1372000.0],["2007-05-08",40.5645,40.8661,40.3271,40.8276,1955600.0],["2007-05-09",40.7442,41.45,40.7378,41.3987,1636500.0],["2007-05-10",41.0457,41.3281,40.8661,40.9752,1662100.0],["2007-05-11",41.1869,41.7066,40.9944,41.681,1459800.0],["2007-05-14",41.7002,41.7195,41.45,41.5847,1597500.0],["2007-05-15",41.4821,41.5591,40.3656,40.449,3073100.0],["2007-05-16",40.1025,40.4362,39.6084,39.9934,2573500.0],["2007-05-17",39.91,40.0255,39.5764,39.8009,1635400.0],["2007-05-18",40.032,40.4875,39.955,40.3592,2298100.0],["2007-05-21",40.2886,40.3848,39.9999,40.3464,1429300.0],["2007-05-22",40.3143,40.8597,40.1474,40.7377,1375300.0],["2007-05-23",40.7634,41.3024,40.6864,40.9559,1684200.0],["2007-05-24",41.1805,41.3473,40.0769,40.1731,1705200.0],["2007-05-25",40.1667,40.3143,39.6213,39.8715,1142200.0],["2007-05-29",40.0127,40.2052,39.5251,39.647,1583400.0],["2007-05-30",39.525,39.8523,39.3454,39.8009,1665500.0],["2007-05-31",39.6662,39.801,39.1144,39.1978,1689700.0],["2007-06-01",39.1978,40.1859,39.1978,39.9229,1639200.0],["2007-06-04",39.8074,39.9485,39.5315,39.7625,1284500.0],["2007-06-05",39.724,39.8651,39.2042,39.416,1122500.0],["2007-06-06",39.2555,39.3903,38.7679,38.9732,2934700.0],["2007-06-07",38.8444,38.9732,38.4642,38.4836,1912800.0],["2007-06-08",38.4836,39.0054,38.3547,38.941,1126800.0],["2007-06-11",38.2065,38.6318,38.0777,38.432,2199600.0],["2007-06-12",38.432,38.6446,37.9424,37.981,1945800.0],["2007-06-13",38.2516,39.1021,38.0777,39.1021,1909100.0],["2007-06-14",39.3469,39.7464,38.9281,39.1665,1336100.0],["2007-06-15",39.5273,39.8881,39.0312,39.1794,1667800.0],["2007-06-18",39.4822,39.5209,39.1021,39.1858,1005900.0],["2007-06-19",39.0699,39.3276,38.8315,39.1085,1043300.0],["2007-06-20",39.2181,39.2181,38.3869,38.3869,1425700.0],["2007-06-21",38.3547,38.9152,38.2387,38.7348,899300.0],["2007-06-22",38.7477,41.2283,38.4063,40.3005,6536400.0],["2007-06-25",39.8301,39.9332,38.8895,39.0699,2664100.0],["2007-06-26",39.3147,39.3534,38.4256,38.5609,2207200.0],["2007-06-27",38.4771,38.7735,38.2774,38.5738,1882300.0],["2007-06-28",38.5738,38.7735,38.4256,38.5222,1150000.0],["2007-06-29",38.7864,39.0892,38.2838,38.4062,1480400.0],["2007-07-02",38.6962,39.1407,38.6575,38.9925,1733200.0],["2007-07-03",39.1987,39.2374,38.9152,39.115,513100.0],["2007-07-05",39.0634,39.3018,38.6962,38.7155,1465400.0],["2007-07-06",38.6962,39.3791,38.6575,39.2889,1026500.0],["2007-07-09",40.0685,40.8352,40.017,40.468,3201800.0],["2007-07-10",40.0621,40.1008,39.0506,39.1601,1741300.0],["2007-07-11",39.173,39.5789,38.8895,39.5724,2053700.0],["2007-07-12",39.6691,40.0685,39.5724,40.0685,1461400.0],["2007-07-13",40.1845,40.3391,39.9397,40.2554,974200.0],["2007-07-16",40.3391,40.584,39.6433,39.7077,1135800.0],["2007-07-17",39.7979,40.0492,39.2632,39.2889,1580200.0],["2007-07-18",39.2696,39.7786,39.0119,39.3985,3239100.0],["2007-07-19",38.9152,38.9732,37.4205,38.2516,6788600.0],["2007-07-20",38.0326,38.5416,37.4849,37.5043,3750800.0],["2007-07-23",37.5687,37.9553,36.8471,37.1628,2388100.0],["2007-07-24",37.1563,37.8328,37.0468,37.5429,2783200.0],["2007-07-25",37.8522,38.1292,37.1885,37.7942,3061100.0],["2007-07-26",37.3754,37.5816,36.4798,36.9179,3430700.0],["2007-07-27",36.6409,36.8599,36.2736,36.3381,3031800.0],["2007-07-30",36.177,36.8728,35.8935,36.8213,3302900.0],["2007-07-31",37.3303,37.4334,36.8148,36.9308,3351000.0],["2007-08-01",36.8793,37.6589,36.1963,37.2465,2934800.0],["2007-08-02",37.3561,37.4205,36.0675,36.7053,2860800.0],["2007-08-03",36.5829,36.802,35.5585,35.5649,3089000.0],["2007-08-06",35.6036,36.5443,34.9464,36.5443,3001000.0],["2007-08-07",36.3445,36.9244,35.7711,36.4798,3024700.0],["2007-08-08",36.86,37.7877,36.7569,37.4527,2701600.0],["2007-08-09",36.7246,38.6382,36.7246,37.3174,3067900.0],["2007-08-10",36.8922,37.2594,36.0353,36.8535,2966000.0],["2007-08-13",37.0468,37.1692,35.5714,35.6551,2833000.0],["2007-08-14",35.6809,36.3187,35.4296,35.4296,2449500.0],["2007-08-15",35.3137,35.7067,34.5663,34.6114,2748100.0],["2007-08-16",35.1075,35.4554,33.7351,35.159,4565700.0],["2007-08-17",35.7389,36.8149,35.2943,35.8355,2440100.0],["2007-08-20",35.9837,36.2092,35.4683,35.5134,1695100.0],["2007-08-21",35.1848,36.628,35.1848,36.5378,1940100.0],["2007-08-22",36.686,36.802,35.9451,36.2994,1766500.0],["2007-08-23",36.6602,36.8342,35.3201,35.5198,1809800.0],["2007-08-24",35.449,35.6745,34.7596,34.998,2591100.0],["2007-08-27",34.7918,35.275,34.7274,34.8176,1668300.0],["2007-08-28",34.7596,35.0302,34.1861,34.2055,1500400.0],["2007-08-29",34.4181,35.0817,34.373,35.0624,1561800.0],["2007-08-30",34.6307,35.2235,34.4696,34.8176,1309400.0],["2007-08-31",35.1783,35.2428,34.5985,34.6565,1503700.0],["2007-09-04",34.7918,35.7002,34.6565,35.4747,2145500.0],["2007-09-05",35.2106,35.4361,34.8433,34.9013,1382800.0],["2007-09-06",34.9335,35.3072,34.6243,34.8498,1251800.0],["2007-09-07",32.0149,32.2597,31.4415,31.6283,10845300.0],["2007-09-10",31.6734,31.7314,30.3784,30.5781,6188400.0],["2007-09-11",30.7392,30.926,30.1529,30.2753,3591400.0],["2007-09-12",30.2302,30.926,30.1529,30.5072,3801200.0],["2007-09-13",30.5394,30.6619,29.9789,30.1335,3196500.0],["2007-09-14",30.1529,30.4879,29.8629,29.9596,3122500.0],["2007-09-17",29.9274,30.2173,29.7341,30.0627,2833000.0],["2007-09-18",30.2817,30.8423,30.1464,30.7907,3631200.0],["2007-09-19",31.0871,31.828,31.0549,31.3062,2835200.0],["2007-09-20",31.377,31.8409,30.9711,31.0227,2487600.0],["2007-09-21",31.3641,31.493,30.7198,30.9582,2287800.0],["2007-09-24",30.8745,31.1129,30.3204,30.3977,1694100.0],["2007-09-25",30.2495,30.3462,29.6761,29.966,2612900.0],["2007-09-26",30.0369,30.2624,29.7663,29.9145,1949600.0],["2007-09-27",30.1869,30.2517,29.9404,30.1155,1248800.0],["2007-09-28",29.9793,30.1285,29.7783,29.9664,1939500.0],["2007-10-01",30.0312,30.0961,29.6162,29.9275,1785900.0],["2007-10-02",30.1285,30.4073,30.0053,30.2841,1964200.0],["2007-10-03",30.3879,32.2425,30.2647,31.9637,5326100.0],["2007-10-04",32.1647,32.677,31.1401,31.2828,3822200.0],["2007-10-05",31.5941,32.4241,31.5487,32.2036,2017300.0],["2007-10-08",32.0999,32.3463,31.8405,32.0091,1150800.0],["2007-10-09",32.2296,33.2023,32.0545,33.1504,2785500.0],["2007-10-10",33.1504,33.1504,32.2944,32.5992,2054000.0],["2007-10-11",32.9299,33.0985,32.4047,32.7289,2139900.0],["2007-10-12",32.8002,32.904,32.3333,32.4825,1410200.0],["2007-10-15",32.5538,32.6835,31.7108,31.8924,1714600.0],["2007-10-16",31.7756,31.7756,30.8742,31.2698,2618600.0],["2007-10-17",31.6135,32.035,31.4384,31.9896,2854200.0],["2007-10-18",31.8664,32.1258,31.1725,31.7432,2128500.0],["2007-10-19",31.7432,32.1971,30.8613,31.3217,3588300.0],["2007-10-22",31.192,31.7756,30.9715,31.5227,2138700.0],["2007-10-23",31.607,31.9637,31.2504,31.6265,1352400.0],["2007-10-24",31.4514,31.9702,31.2374,31.9183,1869500.0],["2007-10-25",32.1777,32.5019,31.6719,32.3528,2254100.0],["2007-10-26",32.5408,32.6186,31.8794,32.2685,1792000.0],["2007-10-29",32.4825,33.3968,32.1971,33.2347,2459100.0],["2007-10-30",33.2347,33.2347,32.6187,32.9234,1339900.0],["2007-10-31",32.9429,33.5589,32.9105,33.3968,2373000.0],["2007-11-01",33.0856,33.332,32.061,32.0675,1779900.0],["2007-11-02",32.3593,32.3593,31.5227,32.0739,1833400.0],["2007-11-05",31.7302,31.9637,31.2569,31.4255,1675400.0],["2007-11-06",31.3995,31.607,31.1271,31.5811,1560900.0],["2007-11-07",31.3801,31.4514,30.9715,31.205,2197900.0],["2007-11-08",31.205,32.0545,31.0688,31.9053,2701200.0],["2007-11-09",31.419,31.6784,30.7056,31.2309,2439300.0],["2007-11-12",30.991,31.7756,30.991,31.2828,2027000.0],["2007-11-13",31.4838,32.3722,31.3022,32.3398,2038200.0],["2007-11-14",32.4889,32.4889,31.5357,31.5616,2480100.0],["2007-11-15",31.3736,31.7951,31.2633,31.5616,1543800.0],["2007-11-16",32.035,32.035,30.764,31.0493,2202500.0],["2007-11-19",30.8418,31.0428,29.8821,30.55,3260600.0],["2007-11-20",30.537,30.7899,28.9872,29.2401,3413200.0],["2007-11-21",29.0585,30.4852,28.7732,30.122,2624000.0],["2007-11-23",30.2582,30.6019,29.7848,30.1739,840300.0],["2007-11-26",31.192,31.192,30.122,30.122,1940700.0],["2007-11-27",30.4852,30.6019,29.6292,30.1415,1787000.0],["2007-11-28",30.3101,31.1401,30.1415,31.1401,1979800.0],["2007-11-29",31.0364,31.0428,30.1804,30.4851,1481000.0],["2007-11-30",30.7899,31.2179,30.6408,31.1401,1810000.0],["2007-12-03",31.3347,31.3347,30.2906,30.3944,1681200.0],["2007-12-04",30.1544,30.8937,29.9599,30.5954,1849600.0],["2007-12-05",30.8029,31.4968,30.6862,31.1596,2193900.0],["2007-12-06",31.2504,31.9313,30.8418,31.8081,1696500.0],["2007-12-07",31.8016,32.4501,31.7367,31.7691,1750400.0],["2007-12-10",31.9053,32.1388,31.205,31.3671,1889100.0],["2007-12-11",31.3541,31.3801,29.8302,29.9015,3179700.0],["2007-12-12",30.6343,30.6732,29.2466,29.6486,3561200.0],["2007-12-13",29.4411,29.7913,29.2206,29.6227,1966800.0],["2007-12-14",29.694,29.9534,29.1558,29.1558,1690200.0],["2007-12-17",29.1817,30.6667,29.1817,29.5838,3347700.0],["2007-12-18",29.7524,30.0247,29.5059,29.9275,2069000.0],["2007-12-19",30.1885,30.43,29.9731,30.2212,1635500.0],["2007-12-20",30.4757,30.5214,29.8818,30.306,1440200.0],["2007-12-21",30.5998,30.9522,30.2669,30.9,2293100.0],["2007-12-24",30.7042,31.2655,30.5149,30.8543,679700.0],["2007-12-26",31.0371,31.4222,30.4496,31.3243,1769400.0],["2007-12-27",30.9783,31.3308,30.6128,30.7956,1437800.0],["2007-12-28",30.6846,31.2982,30.6846,30.776,884600.0],["2007-12-31",30.652,31.0436,30.4888,30.4888,1465400.0],["2008-01-02",30.4105,30.4235,29.7186,29.7708,1869900.0],["2008-01-03",29.8491,29.9405,29.3661,29.4705,1657700.0],["2008-01-04",29.0463,29.2421,27.5385,27.6625,4734600.0],["2008-01-07",27.6756,27.891,26.7226,26.9119,4760900.0],["2008-01-08",27.1012,27.4797,26.2069,26.2396,2908200.0],["2008-01-09",26.2396,26.8596,26.0046,26.8596,2624900.0],["2008-01-10",26.9576,27.3557,26.4223,27.1599,2351600.0],["2008-01-11",26.9641,26.9641,25.8675,26.0046,3639700.0],["2008-01-14",25.9915,26.5333,25.9915,26.4288,1530400.0],["2008-01-15",25.613,26.2069,25.2735,25.2735,3287600.0],["2008-01-16",24.6534,26.3962,24.6534,25.8675,3887200.0],["2008-01-17",24.5229,25.2017,24.066,24.1182,6695300.0],["2008-01-18",24.3271,24.7122,23.9877,24.1508,3013400.0],["2008-01-22",22.9368,24.5425,22.6626,24.0529,3843400.0],["2008-01-23",23.4981,27.0098,23.3349,26.7683,6168600.0],["2008-01-24",26.9575,26.9575,25.502,26.1873,4263300.0],["2008-01-25",27.2187,27.7082,24.6404,24.7775,9346100.0],["2008-01-28",24.7644,25.6456,24.0203,25.5411,4082300.0],["2008-01-29",25.7435,26.0372,25.3714,25.9001,2168300.0],["2008-01-30",25.8414,26.109,25.1103,25.1364,2888000.0],["2008-01-31",24.8362,26.8466,24.6534,26.5268,3741000.0],["2008-02-01",26.5463,26.7944,26.1482,26.7291,2001900.0],["2008-02-04",26.4615,26.7617,26.0894,26.1612,1868900.0],["2008-02-05",25.75,25.9001,24.7905,24.7905,2693000.0],["2008-02-06",25.0059,25.2539,24.4446,24.5751,2733900.0],["2008-02-07",24.4837,25.032,24.203,24.8231,2696800.0],["2008-02-08",24.7383,24.7579,23.9942,24.1247,2257800.0],["2008-02-11",24.2814,24.5425,23.7657,24.3728,2180000.0],["2008-02-12",24.4903,25.6652,24.4903,25.4302,2876000.0],["2008-02-13",25.4041,26.109,25.1952,25.4824,1583400.0],["2008-02-14",25.4432,25.613,24.5686,24.6469,1601200.0],["2008-02-15",24.6012,24.8623,24.314,24.5947,2236200.0],["2008-02-19",24.8231,25.267,24.2226,24.8362,3371400.0],["2008-02-20",24.4837,24.9015,24.3532,24.8623,2517100.0],["2008-02-21",24.9929,25.267,24.4511,24.4968,3581100.0],["2008-02-22",24.3271,25.1103,24.0856,25.0777,2497800.0],["2008-02-25",25.032,25.7696,24.8427,25.6586,2198800.0],["2008-02-26",25.3584,26.1743,25.3584,25.8283,1883100.0],["2008-02-27",25.626,26.1678,25.6064,26.0437,2590300.0],["2008-02-28",25.7304,25.9785,25.5216,25.6847,1901700.0],["2008-02-29",25.4563,25.4563,24.1574,24.2553,2771100.0],["2008-03-03",24.4724,24.6435,23.9263,24.3935,1816200.0],["2008-03-04",24.1171,24.275,23.5183,24.0776,2294800.0],["2008-03-05",24.0644,24.6961,23.538,23.8933,2196300.0],["2008-03-06",23.7946,23.8473,23.4788,23.5643,2484900.0],["2008-03-07",23.3867,23.6894,22.9195,23.0642,2946700.0],["2008-03-10",23.1366,23.1366,22.7484,22.8207,2400800.0],["2008-03-11",23.2945,24.1632,23.0971,24.1303,2507700.0],["2008-03-12",24.1434,24.6501,23.821,23.8802,1489300.0],["2008-03-13",23.5051,24.3211,23.0116,24.2158,2607500.0],["2008-03-14",24.354,24.6896,23.0774,23.3011,3393100.0],["2008-03-17",22.7878,23.2879,22.4851,22.9655,2606900.0],["2008-03-18",23.3603,24.3013,23.3603,24.2355,3065000.0],["2008-03-19",24.0513,24.6764,23.5051,23.5314,2371900.0],["2008-03-20",23.5643,25.2029,23.5643,25.1568,3349300.0],["2008-03-24",24.9133,27.2493,24.9133,26.7492,4316400.0],["2008-03-25",27.0322,27.0322,25.9201,26.1175,2240600.0],["2008-03-26",25.9925,25.9925,25.3871,25.6437,1522700.0],["2008-03-27",25.7556,26.1044,25.42,25.5713,1881300.0],["2008-03-28",25.499,25.7951,24.9067,24.9594,1539500.0],["2008-03-31",25.0976,25.0976,24.4527,24.6764,2014300.0],["2008-04-01",24.8475,25.8017,24.8475,25.7359,1859800.0],["2008-04-02",25.9596,26.407,25.6635,25.9069,1707400.0],["2008-04-03",25.7227,26.0583,25.5385,25.9201,1397100.0],["2008-04-04",25.9333,26.1241,25.4924,25.8082,1208600.0],["2008-04-07",25.953,26.2162,25.703,25.9398,1182100.0],["2008-04-08",25.8082,26.1373,25.5911,25.8872,1241000.0],["2008-04-09",25.6766,25.6766,24.7751,24.7949,1687800.0],["2008-04-10",24.7488,25.4792,24.7291,24.9528,1223900.0],["2008-04-11",24.5119,24.8738,24.275,24.3869,2567300.0],["2008-04-14",23.9986,23.9986,23.2485,23.3143,3610000.0],["2008-04-15",23.5117,23.8012,22.9787,23.6104,3218900.0],["2008-04-16",23.5972,24.229,23.5512,24.2092,2772000.0],["2008-04-17",22.5049,23.9526,22.4391,23.7486,8301500.0],["2008-04-18",23.8276,24.9199,23.6894,24.8475,5624600.0],["2008-04-21",24.4856,24.9001,24.479,24.6764,2918900.0],["2008-04-22",24.5317,24.8541,24.2158,24.5448,2723300.0],["2008-04-23",24.3474,24.7291,24.3145,24.7291,1885900.0],["2008-04-24",24.6304,25.5385,24.5711,25.3345,2522500.0],["2008-04-25",25.4134,25.9859,25.3608,25.8938,2334500.0],["2008-04-28",26.0122,26.2031,25.5582,26.0254,1746000.0],["2008-04-29",26.0386,26.3083,25.8609,25.953,1664700.0],["2008-04-30",26.111,26.1439,25.1634,25.17,2608000.0],["2008-05-01",25.3542,26.3018,25.1699,26.0122,2190000.0],["2008-05-02",26.2162,26.2162,25.4595,25.6898,1391900.0],["2008-05-05",25.7293,25.7293,25.1568,25.4595,1411900.0],["2008-05-06",25.1305,25.9727,25.1305,25.8082,1642100.0],["2008-05-07",25.6964,26.1504,24.9989,25.0449,1709900.0],["2008-05-08",25.091,25.3213,24.8738,25.1305,1322000.0],["2008-05-09",25.0054,25.2818,24.8804,25.0383,1167600.0],["2008-05-12",25.1568,25.749,25.0383,25.6832,1031800.0],["2008-05-13",25.6701,25.9662,25.5384,25.6701,1302600.0],["2008-05-14",25.624,26.282,25.624,25.8872,1631700.0],["2008-05-15",25.8543,26.3149,25.5779,26.2623,1718500.0],["2008-05-16",26.3215,26.5058,26.1438,26.2886,2148900.0],["2008-05-19",26.2491,27.3349,26.2491,26.8414,2447300.0],["2008-05-20",26.5321,26.7361,26.1438,26.3413,1849900.0],["2008-05-21",26.5189,26.5321,25.3739,25.5648,1712500.0],["2008-05-22",25.5055,26.1109,25.3673,25.6964,1096300.0],["2008-05-23",25.624,25.624,24.6764,24.966,2096000.0],["2008-05-27",24.9923,25.6766,24.6501,25.6306,2651100.0],["2008-05-28",25.6635,26.1899,25.6635,26.0649,2546600.0],["2008-05-29",26.032,26.7558,26.032,26.6637,1517300.0],["2008-05-30",26.7163,27.4731,26.565,27.3546,2877400.0],["2008-06-02",27.223,27.3546,26.2425,26.6571,2335000.0],["2008-06-03",26.6306,27.022,26.1993,26.5311,2331400.0],["2008-06-04",26.405,27.2807,26.405,26.8362,1912000.0],["2008-06-05",26.9888,27.3206,26.7832,27.1945,1619500.0],["2008-06-06",26.9159,26.949,26.3055,26.3984,3054000.0],["2008-06-09",26.3188,26.5377,25.7681,25.8676,2543700.0],["2008-06-10",25.6819,26.2922,25.5425,25.8743,2126900.0],["2008-06-11",25.8742,25.9008,24.9985,24.9985,1996100.0],["2008-06-12",25.2838,26.0335,25.0449,25.2705,1885000.0],["2008-06-13",25.4032,25.8543,25.1179,25.8278,1608400.0],["2008-06-16",25.7084,26.1264,25.3369,25.9937,1776200.0],["2008-06-17",26.0866,26.3453,25.7548,25.8278,1354300.0],["2008-06-18",25.7084,25.8212,24.5606,24.7597,3544500.0],["2008-06-19",24.7928,25.5293,24.6867,25.4364,1726900.0],["2008-06-20",25.1843,25.5359,24.3881,24.7066,3392500.0],["2008-06-23",24.7398,24.9587,24.5606,24.6734,2195800.0],["2008-06-24",24.5474,25.3037,24.4877,24.7464,2329200.0],["2008-06-25",24.7928,25.5359,24.5938,24.6734,2056000.0],["2008-06-26",24.4147,24.5208,23.8574,24.0564,3919500.0],["2008-06-27",24.1294,24.3948,23.8839,24.3019,2367800.0],["2008-06-30",24.2156,24.4412,23.7048,24.0564,2277600.0],["2008-07-01",23.7512,24.627,23.4925,24.4279,3762000.0],["2008-07-02",24.4279,24.5805,23.4859,23.5323,3027000.0],["2008-07-03",23.5588,23.9105,23.32,23.5787,2015000.0],["2008-07-07",23.592,24.0299,23.2736,23.738,2334800.0],["2008-07-08",23.5522,24.282,23.3333,24.2754,3307600.0],["2008-07-09",24.2621,24.2687,23.0679,23.0679,2173900.0],["2008-07-10",23.1143,23.1541,22.1457,22.358,3407500.0],["2008-07-11",22.1789,22.3182,21.4491,22.1125,3634700.0],["2008-07-14",22.3315,22.5504,21.741,21.94,3031500.0],["2008-07-15",21.7808,22.8689,21.3496,22.431,3595300.0],["2008-07-16",22.431,24.0564,22.358,24.0033,4307600.0],["2008-07-17",25.8742,26.2391,24.5474,25.6951,8470200.0],["2008-07-18",25.7548,25.7615,24.5009,24.8459,4434500.0],["2008-07-21",24.8194,25.4098,23.9635,24.7132,3576900.0],["2008-07-22",24.7066,25.2307,24.5208,25.2307,4355900.0],["2008-07-23",25.1047,26.1861,24.8127,26.0799,3958300.0],["2008-07-24",25.934,26.1794,24.2886,24.5407,2978200.0],["2008-07-25",24.6403,25.1047,24.481,24.6403,1892700.0],["2008-07-28",24.5938,24.7331,24.2289,24.2952,2177200.0],["2008-07-29",24.2953,25.1378,24.2156,25.1312,2837800.0],["2008-07-30",25.3634,25.9671,24.8194,25.3634,2658300.0],["2008-07-31",25.2108,25.7747,24.4479,25.1047,2633100.0],["2008-08-01",24.9919,25.6752,24.5474,25.1179,2479900.0],["2008-08-04",25.0118,25.3435,24.7066,25.0914,1927400.0],["2008-08-05",25.3236,26.604,25.2705,26.4846,3505900.0],["2008-08-06",26.2657,27.1414,25.9074,26.9689,2900100.0],["2008-08-07",26.6239,27.1879,25.9141,26.5576,3084200.0],["2008-08-08",26.6704,27.8579,26.3453,27.6987,5013800.0],["2008-08-11",27.7518,29.0986,27.3471,28.2295,5063400.0],["2008-08-12",28.1897,28.3423,27.4134,27.4731,2676300.0],["2008-08-13",27.3338,27.4201,26.4315,27.1481,2499100.0],["2008-08-14",26.8296,27.9973,26.4315,27.4333,2674200.0],["2008-08-15",27.3537,28.2361,27.0419,28.2361,2330400.0],["2008-08-18",28.3025,28.5148,27.7452,28.1565,3427800.0],["2008-08-19",27.785,27.7982,26.5244,26.6505,3559100.0],["2008-08-20",26.5709,26.7036,25.244,26.0799,4687200.0],["2008-08-21",25.9406,25.9406,25.1644,25.5425,3055500.0],["2008-08-22",25.6951,26.4183,25.6752,26.3917,1551400.0],["2008-08-25",26.1396,26.5045,25.3103,25.5558,1612600.0],["2008-08-26",25.3501,25.7747,25.0582,25.7283,1500100.0],["2008-08-27",25.7283,26.0069,25.3966,25.7615,926700.0],["2008-08-28",25.8742,26.7566,25.5093,26.7035,2076100.0],["2008-08-29",26.4846,26.7434,26.2922,26.3917,1429900.0],["2008-09-02",26.8628,28.3821,26.7898,27.0884,3327500.0],["2008-09-03",26.9623,27.7452,26.9557,27.4068,2333700.0],["2008-09-04",27.1282,27.7385,26.4382,26.5841,2724300.0],["2008-09-05",25.8742,26.1131,25.0317,26.0069,4859000.0],["2008-09-08",26.7898,27.5129,26.2126,26.9291,2590300.0],["2008-09-09",26.9159,27.9177,26.8296,27.1016,3824200.0],["2008-09-10",27.2078,27.9309,26.9158,27.4997,3195500.0],["2008-09-11",27.0286,27.4333,26.2126,27.4333,3423200.0],["2008-09-12",27.1414,27.3537,26.478,26.8628,3734400.0],["2008-09-15",25.8743,27.0353,25.7615,26.8031,4058200.0],["2008-09-16",26.0799,26.9092,25.8544,26.7699,4074100.0],["2008-09-17",26.3718,26.6438,25.6951,26.3055,4369200.0],["2008-09-18",26.3121,28.2361,25.8477,28.0769,6592500.0],["2008-09-19",29.563,31.8784,28.13,28.3953,6509600.0],["2008-09-22",28.183,28.2958,27.0684,27.2011,2393000.0],["2008-09-23",27.241,27.5926,26.2723,26.4515,2102100.0],["2008-09-24",26.5244,26.8031,25.934,25.9937,2319200.0],["2008-09-25",26.2391,26.6704,25.7814,26.2458,3208600.0],["2008-09-26",25.8742,26.6969,25.7349,26.5642,2915200.0],["2008-09-29",26.2097,26.29,24.3165,25.3735,5369000.0],["2008-09-30",25.6478,25.8685,24.049,24.9521,3784700.0],["2008-10-01",24.5105,24.6978,24.0623,24.5707,3868500.0],["2008-10-02",24.1426,24.5373,22.4234,22.691,6825100.0],["2008-10-03",23.099,23.3466,21.7745,21.808,5619300.0],["2008-10-06",21.3397,21.5337,19.9884,21.3731,6847400.0],["2008-10-07",21.7812,22.0755,19.393,19.4599,5799600.0],["2008-10-08",18.7642,20.7978,18.7308,19.4198,5646200.0],["2008-10-09",19.7208,20.2359,18.0752,18.6304,5012900.0],["2008-10-10",17.1119,22.7445,16.7908,19.7609,6758500.0],["2008-10-13",20.7242,20.7242,19.1589,20.3162,4442600.0],["2008-10-14",21.2126,21.3397,18.5568,19.2191,6745400.0],["2008-10-15",19.2325,19.2325,16.356,16.4095,7894700.0],["2008-10-16",16.3894,17.7942,16.1352,17.6203,9645400.0],["2008-10-17",16.9246,17.7206,16.6436,17.2657,4383600.0],["2008-10-20",17.2323,17.7808,16.7239,17.5601,3919300.0],["2008-10-21",17.5467,17.8076,17.0182,17.2122,4185300.0],["2008-10-22",16.7975,16.9045,14.329,14.9512,8038200.0],["2008-10-23",14.9445,15.2455,13.834,14.2153,8060600.0],["2008-10-24",13.2386,13.6199,12.8707,13.2988,5891200.0],["2008-10-27",13.058,13.2988,12.6232,12.6232,3289300.0],["2008-10-28",12.9777,14.2822,12.5228,14.2354,4870500.0],["2008-10-29",14.2755,16.3091,13.9678,15.7338,6941100.0],["2008-10-30",16.3827,17.54,15.8007,16.0483,6040100.0],["2008-10-31",16.0416,16.5098,15.7606,16.376,5588400.0],["2008-11-03",16.3493,16.4429,15.1719,15.3124,3713300.0],["2008-11-04",15.8877,16.376,15.4395,16.2222,3459700.0],["2008-11-05",16.2355,16.2355,15.0783,15.192,2160600.0],["2008-11-06",15.0515,15.2856,13.6668,13.8407,3954400.0],["2008-11-07",13.9945,14.3424,13.7805,14.2554,2851100.0],["2008-11-10",14.503,14.5431,13.2186,13.5464,3832700.0],["2008-11-11",13.3055,13.3457,12.1549,12.8908,4598700.0],["2008-11-12",12.6165,12.7503,11.7134,11.7402,4227100.0],["2008-11-13",11.7736,12.3623,10.9776,12.1616,5994500.0],["2008-11-14",11.9944,12.0412,10.0678,10.2685,9233400.0],["2008-11-17",10.1681,10.3688,9.8002,9.8069,4801700.0],["2008-11-18",9.8002,10.0745,9.5527,9.8537,4897900.0],["2008-11-19",9.653,9.8002,8.964,9.0242,4576400.0],["2008-11-20",8.9172,9.2383,7.7599,7.9606,9254800.0],["2008-11-21",8.4489,8.4489,7.7198,8.0542,8985300.0],["2008-11-24",8.2415,9.8002,7.9405,9.5861,8684700.0],["2008-11-25",9.9741,11.2987,9.7065,10.6364,11888600.0],["2008-11-26",10.409,11.4124,9.7601,11.4124,5300400.0],["2008-11-28",11.6131,11.9275,11.1314,11.3789,2228300.0],["2008-12-01",11.0712,11.0712,9.8136,9.8403,4403900.0],["2008-12-02",10.2685,10.6899,9.934,10.6698,5039600.0],["2008-12-03",10.3688,11.1782,10.0611,11.118,4600800.0],["2008-12-04",10.904,11.5662,10.4892,10.7434,4184000.0],["2008-12-05",10.2216,11.1381,10.1347,11.1047,4195100.0],["2008-12-08",11.5863,12.0078,11.2385,11.6666,4911400.0],["2008-12-09",11.5462,12.0278,11.0378,11.1849,5227100.0],["2008-12-10",11.3455,11.9475,11.2251,11.9074,3453100.0],["2008-12-11",11.5729,11.9676,10.6498,10.6698,4100300.0],["2008-12-12",10.3822,10.9441,9.9942,10.9107,4902800.0],["2008-12-15",10.9843,11.1582,10.5227,10.8371,2749400.0],["2008-12-16",11.011,11.787,10.8438,11.7536,3956600.0],["2008-12-17",11.6036,11.7604,11.2013,11.549,3530100.0],["2008-12-18",11.624,11.6649,10.7445,10.9695,3991500.0],["2008-12-19",11.1945,11.5831,10.9423,11.3104,4329800.0],["2008-12-22",11.2354,11.5013,10.4923,10.7923,3715900.0],["2008-12-23",10.99,11.1809,10.6218,10.7105,2301700.0],["2008-12-24",10.9627,10.9627,10.5877,10.7445,1239100.0],["2008-12-26",10.7991,10.9082,10.5673,10.7855,1372000.0],["2008-12-29",10.9627,10.9627,10.5605,10.7582,1915800.0],["2008-12-30",10.9763,11.3036,10.7582,11.249,3106700.0],["2008-12-31",11.1468,11.6922,11.1468,11.5695,2657700.0],["2009-01-02",11.7604,12.6603,11.5763,12.5444,3592500.0],["2009-01-05",12.7694,13.0966,12.2035,12.9057,4268700.0],["2009-01-06",13.3352,13.642,12.8307,13.4989,4158700.0],["2009-01-07",13.1443,13.1921,11.6854,11.8285,7191400.0],["2009-01-08",11.6922,12.0058,11.5081,11.9854,3185600.0],["2009-01-09",11.624,11.8899,10.6696,10.9082,7582600.0],["2009-01-12",10.1991,10.4446,9.5446,9.6333,9253900.0],["2009-01-13",9.7151,9.9128,9.2719,9.5242,5898900.0],["2009-01-14",9.4151,9.4219,8.6993,9.156,6482900.0],["2009-01-15",9.122,9.681,8.7265,9.5106,7523700.0],["2009-01-16",9.7083,9.7969,8.7879,9.3401,7985800.0],["2009-01-20",9.231,9.4219,8.1539,8.1948,8439500.0],["2009-01-21",8.8424,9.2788,8.2493,9.2447,8839100.0],["2009-01-22",9.0401,9.1151,8.1811,8.4538,8477100.0],["2009-01-23",7.4994,8.297,6.8653,7.8402,16484900.0],["2009-01-26",8.2084,8.522,7.4312,7.8675,8264200.0],["2009-01-27",8.1743,8.4197,7.9698,8.2834,7210900.0],["2009-01-28",8.5834,8.9992,8.5016,8.7947,8090000.0],["2009-01-29",8.6447,8.8697,8.2766,8.7743,8282300.0],["2009-01-30",8.7674,8.7674,8.2766,8.3038,9358100.0],["2009-02-02",8.2357,8.3175,7.9357,8.0857,6701900.0],["2009-02-03",8.2016,9.9196,8.1198,9.3606,20309300.0],["2009-02-04",9.156,9.2583,8.6106,8.6584,8536300.0],["2009-02-05",8.6311,9.1015,8.4197,8.9174,6359000.0],["2009-02-06",8.9447,9.8583,8.9447,9.831,7890000.0],["2009-02-09",9.681,10.0492,9.4833,9.7492,4827000.0],["2009-02-10",9.6878,9.9469,8.6379,8.9583,7034700.0],["2009-02-11",9.047,9.4287,8.8765,9.1424,4585200.0],["2009-02-12",8.972,8.9788,8.0107,8.3857,13583500.0],["2009-02-13",8.3311,8.6447,8.3175,8.3857,6105800.0],["2009-02-17",8.1675,8.2493,7.9084,8.0857,6763800.0],["2009-02-18",8.147,8.297,7.5607,7.738,7704200.0],["2009-02-19",8.0107,8.113,7.2608,7.3426,6703100.0],["2009-02-20",7.1994,7.5198,6.9199,7.3766,8931000.0],["2009-02-23",7.6698,7.6698,6.9471,7.029,7524700.0],["2009-02-24",7.0903,7.2539,6.6676,7.1517,8724700.0],["2009-02-25",7.1517,7.1517,6.7222,6.8926,7306500.0],["2009-02-26",7.0562,7.3971,6.8517,6.9744,4676300.0],["2009-02-27",6.8721,7.0426,6.7358,6.8858,8546400.0],["2009-03-02",6.7358,6.8244,6.1222,6.1972,7440000.0],["2009-03-03",6.3833,6.6246,6.2661,6.3833,7897200.0],["2009-03-04",6.6728,6.7349,6.0111,6.1352,8941200.0],["2009-03-05",5.9973,6.0869,5.5079,5.6526,7813700.0],["2009-03-06",6.1007,6.3351,5.5492,5.7422,8562000.0],["2009-03-09",5.7422,5.949,5.6113,5.8043,4836600.0],["2009-03-10",5.9628,6.9348,5.9008,6.9003,8856800.0],["2009-03-11",6.99,7.3139,6.8107,6.9624,6662400.0],["2009-03-12",6.9693,7.5139,6.7211,7.4587,4175400.0],["2009-03-13",7.6173,8.0998,7.1278,7.4036,3455100.0],["2009-03-16",7.6517,8.1825,7.5759,7.6931,6785000.0],["2009-03-17",7.7482,7.9619,7.4863,7.8723,4305100.0],["2009-03-18",7.8034,9.6163,7.7207,9.4854,10224200.0],["2009-03-19",9.5474,10.1403,9.1338,9.1821,8242100.0],["2009-03-20",9.2027,9.3061,8.603,8.7547,5325600.0],["2009-03-23",9.0718,9.7611,8.7616,9.7611,7799600.0],["2009-03-24",9.6508,9.6508,9.2372,9.2786,6282900.0],["2009-03-25",9.4785,10.2712,9.2648,9.7266,5443700.0],["2009-03-26",9.961,10.6848,9.7404,10.5952,6811700.0],["2009-03-27",10.3884,10.478,9.9059,9.9679,4208400.0],["2009-03-30",9.6232,9.6232,9.0649,9.251,3913800.0],["2009-03-31",9.4371,9.5129,9.058,9.2303,4016600.0],["2009-04-01",8.9546,9.5543,8.8925,9.5061,3875200.0],["2009-04-02",9.7887,11.4362,9.7887,10.8365,9184600.0],["2009-04-03",10.8572,11.4362,10.6159,11.4155,5048700.0],["2009-04-06",11.3604,11.8567,11.0571,11.7878,5923200.0],["2009-04-07",11.6913,11.6982,10.74,11.0984,6724700.0],["2009-04-08",11.1812,11.4983,10.8778,11.2087,3357700.0],["2009-04-09",11.6017,12.4289,11.2432,12.422,5738300.0],["2009-04-13",12.2979,12.6426,12.0291,12.4496,6793800.0],["2009-04-14",12.3117,12.9735,11.9946,12.2496,5376600.0],["2009-04-15",12.1256,12.2496,11.5672,11.8085,8099600.0],["2009-04-16",12.8907,13.4974,12.3048,12.484,17460400.0],["2009-04-17",12.553,13.1803,12.2703,13.0424,7932600.0],["2009-04-20",12.484,12.7253,11.9601,12.1325,5541000.0],["2009-04-21",12.1807,12.5667,11.7326,12.5461,5620300.0],["2009-04-22",12.3599,13.4905,12.1118,13.1872,6737300.0],["2009-04-23",13.2423,13.518,12.6633,13.2354,4479700.0],["2009-04-24",13.4353,14.2832,13.0975,14.0902,5991800.0],["2009-04-27",13.7455,13.9937,13.1458,13.4077,4654700.0],["2009-04-28",13.1389,13.8558,13.001,13.5043,5293800.0],["2009-04-29",13.6973,14.7864,13.4422,14.5383,6451000.0],["2009-04-30",14.9863,15.6757,14.8002,15.2759,8547800.0],["2009-05-01",15.1656,15.3999,14.7175,14.8347,4953700.0],["2009-05-04",14.8071,15.1587,14.2625,15.1449,6905900.0],["2009-05-05",15.076,15.4896,14.4487,14.8623,5640700.0],["2009-05-06",15.2621,15.3379,14.4693,14.5796,6565800.0],["2009-05-07",14.8485,14.8623,13.4077,13.5456,7534100.0],["2009-05-08",13.7869,14.0833,13.3871,13.9248,6727900.0],["2009-05-11",13.7042,13.7042,12.939,13.1182,4419900.0],["2009-05-12",13.2423,13.4146,12.5323,12.8218,5026700.0],["2009-05-13",12.3324,12.4564,11.7671,11.8222,6432000.0],["2009-05-14",11.7533,12.2427,11.5603,11.8636,3969700.0],["2009-05-15",11.8498,12.4427,11.836,12.0497,3988100.0],["2009-05-18",12.2428,12.7391,12.229,12.677,3629600.0],["2009-05-19",12.746,12.9045,12.4358,12.4702,3339200.0],["2009-05-20",12.6701,12.9183,12.0222,12.0911,3683100.0],["2009-05-21",11.8705,11.967,11.4155,11.5465,3870300.0],["2009-05-22",11.5741,11.6154,11.0295,11.3466,4761900.0],["2009-05-26",11.257,11.9188,11.1881,11.774,3180500.0],["2009-05-27",11.9532,11.9877,11.1812,11.2363,3779400.0],["2009-05-28",11.5948,11.6568,11.064,11.3397,5198000.0],["2009-05-29",11.4431,11.7051,11.2501,11.6982,3427000.0],["2009-06-01",12.0497,12.8287,11.7947,12.7184,5093100.0],["2009-06-02",12.7808,13.259,12.2956,13.1966,6108300.0],["2009-06-03",12.9055,13.162,12.4966,12.6699,3885200.0],["2009-06-04",12.8016,13.0164,12.4134,12.9679,3286700.0],["2009-06-05",12.7461,12.8709,12.0114,12.1085,6316700.0],["2009-06-08",11.9352,12.0392,11.4292,11.8035,5723700.0],["2009-06-09",11.658,11.8312,10.6876,11.7827,15189400.0],["2009-06-10",11.9213,11.9213,11.1659,11.457,7122100.0],["2009-06-11",11.4084,11.7827,11.3253,11.6926,4026800.0],["2009-06-12",11.5679,11.651,11.3114,11.5609,3013600.0],["2009-06-15",11.2837,11.3045,10.8955,11.1659,4589500.0],["2009-06-16",11.2005,11.4708,10.847,11.0688,4391000.0],["2009-06-17",10.9371,11.5748,10.7639,11.4362,5407800.0],["2009-06-18",11.45,11.4985,11.0965,11.3807,3701100.0],["2009-06-19",11.5332,11.6441,11.3669,11.4777,4180200.0],["2009-06-22",11.3253,11.4015,10.7639,10.7916,3987800.0],["2009-06-23",10.8332,10.9302,10.4242,10.6322,3699300.0],["2009-06-24",10.8124,11.4015,10.75,11.0272,4795600.0],["2009-06-25",10.9579,11.4154,10.8262,11.3599,3286900.0],["2009-06-26",11.2975,11.658,11.2282,11.554,5318600.0],["2009-06-29",11.6372,11.7481,11.3599,11.6372,2391400.0],["2009-06-30",11.6233,11.6857,11.1589,11.2352,3129700.0],["2009-07-01",11.1728,11.5124,10.9579,11.3738,3286700.0],["2009-07-02",11.152,11.152,10.6737,10.7985,4998200.0],["2009-07-06",10.6737,10.7431,10.3896,10.653,3644600.0],["2009-07-07",10.646,10.646,10.3965,10.4242,4926100.0],["2009-07-08",10.445,10.8332,10.3965,10.7916,5534600.0],["2009-07-09",10.9094,11.0064,10.5698,10.8609,4914700.0],["2009-07-10",10.7916,11.2768,10.6322,11.2144,5007600.0],["2009-07-13",11.2352,11.5055,10.9233,11.4916,3933700.0],["2009-07-14",11.3322,11.7827,11.2629,11.457,6084000.0],["2009-07-15",11.6579,12.351,11.4777,12.1223,9913700.0],["2009-07-16",11.6441,13.2798,11.5401,13.1412,15689100.0],["2009-07-17",12.7808,13.2659,12.7738,13.1135,7886600.0],["2009-07-20",13.2798,13.966,13.2798,13.8204,6909600.0],["2009-07-21",13.9729,14.2016,13.5155,13.8482,7035000.0],["2009-07-22",13.6679,14.1046,13.6541,13.9937,3928800.0],["2009-07-23",14.0284,15.2482,13.9452,15.2274,9041200.0],["2009-07-24",14.8878,15.2898,14.7769,15.068,4682300.0],["2009-07-27",15.0126,15.172,14.8185,15.0819,4721300.0],["2009-07-28",15.0541,15.2759,14.8324,15.0957,4443600.0],["2009-07-29",15.0403,15.0957,14.7561,14.9502,4653000.0],["2009-07-30",15.2551,15.8373,15.1235,15.4492,5765100.0],["2009-07-31",15.3037,15.8304,15.2205,15.6641,3041100.0],["2009-08-03",15.8581,16.2601,15.7542,16.177,6233900.0],["2009-08-04",16.1077,16.3156,15.8027,16.1562,3702500.0],["2009-08-05",16.177,16.177,15.5185,15.5809,4553400.0],["2009-08-06",15.6017,16.1077,15.5601,15.9482,3377000.0],["2009-08-07",16.2809,16.6344,15.9552,16.4681,3008100.0],["2009-08-10",16.4542,16.6206,16.0661,16.2601,2842500.0],["2009-08-11",16.0453,16.1285,15.4839,15.5393,3813700.0],["2009-08-12",15.4839,16.0661,15.3314,15.872,2961700.0],["2009-08-13",15.969,16.17,15.5255,16.17,2800900.0],["2009-08-14",16.1285,16.17,15.6225,15.7334,2981000.0],["2009-08-17",15.068,15.2551,14.8254,14.8739,3642700.0],["2009-08-18",14.9502,15.3037,14.9502,14.9848,2812400.0],["2009-08-19",14.6452,14.9848,14.6314,14.9779,3389200.0],["2009-08-20",15.0195,15.1997,14.8878,15.1165,2597700.0],["2009-08-21",15.2136,15.4423,14.9779,15.3938,2710200.0],["2009-08-24",15.4631,15.6294,14.9086,14.9848,2690500.0],["2009-08-25",15.1858,15.5601,15.0749,15.4908,2993100.0],["2009-08-26",15.4007,15.768,15.0611,15.2136,3247700.0],["2009-08-27",15.3314,15.7334,14.9363,15.671,3300300.0],["2009-08-28",15.8027,16.2255,15.775,16.17,3588300.0],["2009-08-31",16.3988,16.6413,16.1839,16.6206,4854500.0],["2009-09-01",16.5582,17.182,16.0245,16.0661,5291300.0],["2009-09-02",15.969,16.0869,15.6849,15.7126,2449500.0],["2009-09-03",15.8651,15.8651,15.4839,15.6779,2240000.0],["2009-09-04",15.7195,16.17,15.671,16.1423,2598500.0],["2009-09-08",16.7107,17.383,16.5374,17.3414,6666300.0],["2009-09-09",17.3275,17.7157,17.1612,17.4592,3690200.0],["2009-09-10",17.5285,17.6879,17.4107,17.5008,3870800.0],["2009-09-11",17.5354,17.584,17.1889,17.3552,3529700.0],["2009-09-14",17.0641,17.1681,16.8077,17.1127,4258700.0],["2009-09-15",17.0641,17.5077,17.0433,17.3067,5111900.0],["2009-09-16",17.383,17.4315,17.1542,17.4107,4864600.0],["2009-09-17",17.3344,17.3899,16.9255,17.1057,3114700.0],["2009-09-18",17.1542,17.3275,16.9186,17.2651,2982300.0],["2009-09-21",16.974,17.1889,16.78,16.9047,1752200.0],["2009-09-22",17.0226,17.279,16.9671,17.1334,2280600.0],["2009-09-23",17.2998,17.2998,16.8077,16.8285,2606400.0],["2009-09-24",16.9746,17.0721,16.2578,16.3761,3599400.0],["2009-09-25",16.3344,16.3692,15.9237,15.9864,3134400.0],["2009-09-28",16.0699,16.3204,15.9794,16.0351,3355300.0],["2009-09-29",16.1186,16.2508,15.8402,15.9307,3108000.0],["2009-09-30",16.0072,16.1047,15.3809,16.0072,6566400.0],["2009-10-01",15.7428,15.8402,15.1234,15.1303,4895400.0],["2009-10-02",14.8171,14.8171,14.4483,14.6223,6488900.0],["2009-10-05",14.7058,15.2278,14.6988,15.2069,3910500.0],["2009-10-06",15.3322,15.7219,15.1512,15.4017,3727500.0],["2009-10-07",15.3739,15.708,15.2974,15.6732,2976700.0],["2009-10-08",15.8332,16.4457,15.6801,16.2021,4466200.0],["2009-10-09",16.1534,16.564,16.056,16.5292,3503600.0],["2009-10-12",16.5779,16.8981,16.5292,16.8007,4691000.0],["2009-10-13",16.7032,17.1973,16.5849,17.1486,5663700.0],["2009-10-14",17.6776,18.5406,17.5801,18.2761,14933500.0],["2009-10-15",17.3505,19.5497,16.919,19.2713,16914900.0],["2009-10-16",19.2783,20.0091,18.8955,19.3896,9361700.0],["2009-10-19",19.1461,20.0021,19.1461,19.8629,5284000.0],["2009-10-20",19.8977,19.8977,19.5358,19.8559,4303500.0],["2009-10-21",19.8351,20.2387,19.675,19.7237,4037800.0],["2009-10-22",19.7098,20.1065,19.4384,19.9882,3485300.0],["2009-10-23",20.0369,20.1343,19.1948,19.2992,4526600.0],["2009-10-26",19.3549,19.6263,18.5962,18.6867,5069000.0],["2009-10-27",18.6867,18.7772,18.0812,18.3248,5511900.0],["2009-10-28",18.2135,18.2135,17.3644,17.4688,4675200.0],["2009-10-29",17.5592,18.4153,17.5592,18.3805,3114000.0],["2009-10-30",18.2831,18.4223,17.1834,17.3435,4533200.0],["2009-11-02",17.4409,17.8933,16.9886,17.4061,3654300.0],["2009-11-03",17.1834,17.434,16.731,17.3992,3516400.0],["2009-11-04",17.5941,17.9072,17.26,17.3435,2726700.0],["2009-11-05",17.4201,18.0395,17.2252,18.0256,2749900.0],["2009-11-06",17.7889,18.2204,17.5801,17.9072,2124200.0],["2009-11-09",18.1021,18.8677,18.0673,18.8398,3872400.0],["2009-11-10",18.5684,18.8746,18.3457,18.7772,2805900.0],["2009-11-11",19.0556,19.1252,18.5545,18.6798,2523000.0],["2009-11-12",18.5058,18.9373,18.1508,18.2691,2236900.0],["2009-11-13",18.3179,18.8746,18.3179,18.7911,2725500.0],["2009-11-16",19.0277,19.8351,18.986,19.6193,4372400.0],["2009-11-17",19.4662,19.8351,19.3061,19.7446,3010100.0],["2009-11-18",19.6193,19.7028,19.4105,19.675,2097400.0],["2009-11-19",19.3966,19.4801,19.153,19.327,2811200.0],["2009-11-20",18.979,19.3827,18.9164,19.3757,3102800.0],["2009-11-23",19.668,19.9742,19.5497,19.9464,4242700.0],["2009-11-24",19.9603,20.1065,19.5845,20.0299,3572100.0],["2009-11-25",20.0439,20.357,19.9325,20.2526,2420600.0],["2009-11-27",19.5776,20.1413,19.2783,19.9673,1384100.0],["2009-11-30",19.9673,20.5241,19.9325,20.2805,2911000.0],["2009-12-01",20.5658,20.879,20.0439,20.1274,3871900.0],["2009-12-02",20.0787,20.6215,20.016,20.5867,2988300.0],["2009-12-03",20.531,20.8721,19.8281,19.9255,3469100.0],["2009-12-04",20.3918,20.5171,19.5149,19.849,4312500.0],["2009-12-07",19.7028,20.0091,19.6263,19.9047,2641200.0],["2009-12-08",19.6332,19.682,19.0556,19.1391,4155400.0],["2009-12-09",19.1113,19.2226,18.6658,19.0417,2669500.0],["2009-12-10",18.9025,19.2087,18.6937,18.805,3399000.0],["2009-12-11",19.0486,19.334,18.6728,19.2365,3285000.0],["2009-12-14",19.4732,19.6959,18.9233,19.0347,2613100.0],["2009-12-15",19.0277,19.1321,18.7772,18.8468,1874600.0],["2009-12-16",18.9233,19.0486,18.6867,18.7842,2733900.0],["2009-12-17",18.0507,18.0577,17.4639,17.876,7114500.0],["2009-12-18",18.0926,18.3301,17.8202,18.1555,4632700.0],["2009-12-21",18.2044,18.2113,17.876,17.9389,3434500.0],["2009-12-22",18.0507,18.1624,17.897,18.0437,1983000.0],["2009-12-23",18.1554,18.1974,17.904,17.9738,1764500.0],["2009-12-24",17.9808,18.1694,17.9389,18.0926,699400.0],["2009-12-28",18.1415,18.1415,17.6525,17.7782,2496400.0],["2009-12-29",17.7363,17.8551,17.4988,17.7713,2329300.0],["2009-12-30",17.6734,17.8411,17.5198,17.8132,2277400.0],["2009-12-31",17.7573,17.876,17.6036,17.6036,2210800.0],["2010-01-04",17.8062,17.9529,17.6595,17.7852,2904000.0],["2010-01-05",17.7223,18.0996,17.6315,17.9179,2805400.0],["2010-01-06",17.9808,18.1554,17.7782,17.876,3283200.0],["2010-01-07",17.7852,18.0856,17.6874,18.0227,2522200.0],["2010-01-08",18.0088,18.0577,17.6874,17.8341,3523100.0],["2010-01-11",17.9738,17.9948,17.5337,17.5826,2664400.0],["2010-01-12",17.5267,17.5267,17.1146,17.3312,3491800.0],["2010-01-13",17.3312,18.1555,17.2054,18.0786,4288400.0],["2010-01-14",18.1065,18.1065,17.869,17.9738,2537200.0],["2010-01-15",17.9179,18.1624,17.3451,17.5198,4748000.0],["2010-01-19",17.5198,17.9738,17.0517,17.9599,4374500.0],["2010-01-20",17.7782,18.2882,17.7014,18.0507,5478400.0],["2010-01-21",18.1205,18.2253,17.5337,17.869,5328500.0],["2010-01-22",17.4359,17.4569,16.1785,16.4789,14178200.0],["2010-01-25",16.6466,16.919,16.2205,16.3602,5006800.0],["2010-01-26",16.2554,16.5488,16.1227,16.1925,3957800.0],["2010-01-27",16.1716,16.4859,15.955,16.43,3875200.0],["2010-01-28",16.5837,16.6396,15.9131,16.3113,4247700.0],["2010-01-29",16.4021,16.5767,15.7804,15.8851,4514000.0],["2010-02-01",16.0318,16.2833,15.8642,16.2554,2646800.0],["2010-02-02",16.3532,16.5558,16.1087,16.416,3439100.0],["2010-02-03",16.3113,16.451,16.1506,16.2484,2032300.0],["2010-02-04",15.9899,16.2484,15.7524,15.8502,4723700.0],["2010-02-05",15.7245,15.948,15.2355,15.7664,6446300.0],["2010-02-08",15.7245,15.941,15.5149,15.5289,2528000.0],["2010-02-09",15.7943,16.0807,15.5987,15.8782,2634000.0],["2010-02-10",15.8782,15.955,15.4171,15.8083,2848600.0],["2010-02-11",15.7245,16.2414,15.5219,16.2274,2842600.0],["2010-02-12",16.0249,16.4999,16.0109,16.4091,3997300.0],["2010-02-16",16.5488,16.8212,16.3532,16.8212,2807800.0],["2010-02-17",16.9539,17.1076,16.7723,17.0797,3504100.0],["2010-02-18",17.0447,17.2473,16.94,17.2334,3112800.0],["2010-02-19",17.2334,17.3596,17.0159,17.1352,2811100.0],["2010-02-22",17.2614,17.3175,16.8897,16.9388,2000700.0],["2010-02-23",16.8967,17.0089,16.6231,16.8686,2375800.0],["2010-02-24",16.9247,17.2404,16.8476,17.2053,2179400.0],["2010-02-25",16.9528,17.2895,16.8616,17.2614,2017500.0],["2010-02-26",17.3245,17.4298,17.1422,17.2614,1545800.0],["2010-03-01",17.3175,17.577,17.1702,17.4298,2557600.0],["2010-03-02",17.5139,17.6191,17.3316,17.4789,1798400.0],["2010-03-03",17.57,17.7664,17.4368,17.6121,2154200.0],["2010-03-04",17.6752,17.8927,17.563,17.8366,1870600.0],["2010-03-05",17.9979,18.8676,17.8927,18.8115,4126000.0],["2010-03-08",18.7343,19.2323,18.566,18.6782,2529400.0],["2010-03-09",18.6081,18.8957,18.4257,18.7133,2005800.0],["2010-03-10",18.6923,19.3867,18.6502,18.9097,3288700.0],["2010-03-11",18.8045,18.9869,18.6221,18.7764,2905300.0],["2010-03-12",18.8676,18.8887,18.6221,18.8326,2011000.0],["2010-03-15",18.7414,18.8115,18.3556,18.5871,2496800.0],["2010-03-16",18.5871,20.3265,18.5169,19.8846,18410500.0],["2010-03-17",19.9267,19.9899,19.5901,19.7654,4558600.0],["2010-03-18",19.7093,19.9758,19.6321,19.8075,3487900.0],["2010-03-19",19.8566,20.0951,19.6392,19.8566,3920500.0],["2010-03-22",19.6392,20.2283,19.534,20.1792,2899600.0],["2010-03-23",20.1792,20.2704,19.8566,19.9758,3234500.0],["2010-03-24",19.9127,19.9337,19.3796,19.4989,3653100.0],["2010-03-25",19.6883,19.9127,19.3866,19.4498,3604600.0],["2010-03-26",19.4708,19.8776,19.3586,19.583,2108100.0],["2010-03-29",19.7163,19.8846,19.548,19.8636,3030700.0],["2010-03-30",19.8846,20.06,19.541,20.0109,2853400.0],["2010-03-31",19.8566,19.9899,19.5901,19.6883,2525800.0],["2010-04-01",19.8075,20.0109,19.6041,19.9057,3273100.0],["2010-04-05",20.2143,22.2063,20.088,22.0029,10394600.0],["2010-04-06",21.7434,22.1782,21.6101,21.9608,5589200.0],["2010-04-07",21.9117,22.0379,21.6381,21.9047,3444400.0],["2010-04-08",21.7644,22.3395,21.5329,22.3255,3663600.0],["2010-04-09",22.3325,23.1602,22.2904,23.09,6994600.0],["2010-04-12",23.1391,23.1391,22.7884,22.9708,3221100.0],["2010-04-13",22.3255,22.9848,22.2764,22.9217,4629700.0],["2010-04-14",22.9007,23.048,22.6482,23.0409,3537900.0],["2010-04-15",22.8726,23.8405,22.8165,23.3355,4827300.0],["2010-04-16",23.1602,23.3285,22.55,23.2023,5008200.0],["2010-04-19",23.076,23.3706,22.592,22.9848,4795100.0],["2010-04-20",24.1982,25.3415,24.1772,24.6682,14242600.0],["2010-04-21",24.7594,24.8786,23.8195,24.0089,7664700.0],["2010-04-22",23.6792,24.7594,23.6301,24.7033,4395900.0],["2010-04-23",24.8365,25.1521,24.591,24.8926,4495200.0],["2010-04-26",25.075,25.1802,24.6892,24.7383,2663700.0],["2010-04-27",24.4718,24.6261,23.7984,23.8335,4101700.0],["2010-04-28",23.9878,24.2754,23.574,23.9668,2674200.0],["2010-04-29",24.1632,24.584,24.1281,24.5489,2128400.0],["2010-04-30",24.5069,24.8716,23.6231,23.7283,2988700.0],["2010-05-03",24.0159,24.598,23.7984,24.4858,2995400.0],["2010-05-04",24.1211,24.1702,22.9498,23.09,6048800.0],["2010-05-05",22.7604,22.8866,21.5961,22.1221,6665700.0],["2010-05-06",21.9117,22.6201,19.7093,21.7434,7614400.0],["2010-05-07",21.8135,22.2343,20.8245,21.1682,5342300.0],["2010-05-10",22.1642,23.3005,22.1642,23.1321,6693500.0],["2010-05-11",22.8025,23.9247,22.8025,23.4127,4913400.0],["2010-05-12",23.6722,24.058,23.4828,24.0019,2476100.0],["2010-05-13",23.8405,23.8826,22.9638,23.083,2799700.0],["2010-05-14",22.7253,22.8516,22.3325,22.6832,2829300.0],["2010-05-17",22.8375,23.2514,22.4167,23.1321,4623100.0],["2010-05-18",23.2303,23.7003,22.8235,22.8656,4711900.0],["2010-05-19",22.6482,23.055,21.8766,22.578,3522400.0],["2010-05-20",21.6732,21.9468,20.9438,21.1892,5822500.0],["2010-05-21",20.7614,21.8556,20.5369,21.6522,6228600.0],["2010-05-24",21.3786,21.9187,21.3015,21.3436,3609600.0],["2010-05-25",20.5299,20.9999,20.3055,20.9999,6107200.0],["2010-05-26",21.3085,21.582,20.8245,21.049,4487200.0],["2010-05-27",21.6101,21.8415,21.2454,21.8065,4272100.0],["2010-05-28",21.7083,21.9327,20.9157,21.1892,3680200.0],["2010-06-01",20.8092,21.4567,20.4926,20.5348,2988100.0],["2010-06-02",20.6685,20.7811,20.3307,20.6966,4539100.0],["2010-06-03",20.8022,21.1611,20.394,20.57,4029200.0],["2010-06-04",19.9366,19.9507,19.1133,19.247,5819600.0],["2010-06-07",19.3525,19.3525,18.2336,18.2829,6740900.0],["2010-06-08",18.3251,18.874,17.9873,18.5151,4730400.0],["2010-06-09",18.7473,19.1062,18.318,18.4236,3153800.0],["2010-06-10",18.7614,19.5003,18.4799,19.2258,10462400.0],["2010-06-11",18.8881,19.0499,18.7473,19.0358,3447000.0],["2010-06-14",19.2258,19.5988,19.1836,19.3525,4467400.0],["2010-06-15",19.4792,19.6973,19.4229,19.6059,2790100.0],["2010-06-16",19.5777,19.5777,18.9655,19.071,3163400.0],["2010-06-17",19.1484,19.2751,18.7121,19.1695,2307400.0],["2010-06-18",19.2188,19.3244,18.8036,18.8669,3379100.0],["2010-06-21",19.1203,19.2188,18.3884,18.5292,2720500.0],["2010-06-22",18.6347,18.6488,17.5299,17.6354,4559600.0],["2010-06-23",17.6636,17.7902,17.1991,17.551,4481600.0],["2010-06-24",17.4525,17.4876,16.615,16.6784,6172500.0],["2010-06-25",16.8191,17.2343,16.6572,17.2343,10347400.0],["2010-06-28",17.2695,17.2695,16.798,16.8121,4778500.0],["2010-06-29",16.4461,16.5024,16.0098,16.2843,5611700.0],["2010-06-30",16.2702,16.7417,15.482,15.6439,6216000.0],["2010-07-01",15.5876,15.7354,15.0246,15.6298,5891300.0],["2010-07-02",15.6228,15.9676,15.2146,15.3835,3627000.0],["2010-07-06",15.8268,15.8268,14.9613,15.1372,5755900.0],["2010-07-07",15.1161,15.7213,15.109,15.6931,5490300.0],["2010-07-08",15.862,16.1857,15.7494,15.9465,3792100.0],["2010-07-09",15.9324,16.805,15.8831,16.7417,4722500.0],["2010-07-12",16.7206,16.8613,16.5306,16.7839,3541200.0],["2010-07-13",17.0161,17.8043,16.9387,17.6636,4464400.0],["2010-07-14",17.5228,17.7762,17.3258,17.7691,4686500.0],["2010-07-15",17.7551,17.7551,17.1498,17.6002,3946500.0],["2010-07-16",17.4102,17.4454,16.5235,16.5728,4464600.0],["2010-07-19",16.6291,16.9035,16.3757,16.615,4187800.0],["2010-07-20",17.8254,19.1062,17.6917,18.881,13471700.0],["2010-07-21",19.4651,19.7396,18.6629,18.7755,6311500.0],["2010-07-22",19.0921,19.7325,19.0358,19.634,4327600.0],["2010-07-23",19.634,20.0633,19.3666,19.9577,3420500.0],["2010-07-26",19.8733,20.3237,19.7396,20.3237,3137700.0],["2010-07-27",20.4433,20.5277,19.6833,19.7959,2296100.0],["2010-07-28",19.7114,19.8662,19.0781,19.261,3337300.0],["2010-07-29",19.5214,19.6692,18.6981,19.0077,3487300.0],["2010-07-30",18.6488,19.2188,18.5221,19.1625,3009700.0],["2010-08-02",19.5284,19.9014,19.3947,19.8522,1987800.0],["2010-08-03",19.6059,19.7959,19.1766,19.2751,1579200.0],["2010-08-04",19.247,19.5988,19.247,19.5918,1703600.0],["2010-08-05",19.3525,20.204,19.2188,20.1336,3257900.0],["2010-08-06",19.7396,19.8944,19.3385,19.7044,3721500.0],["2010-08-09",19.8451,20.0703,19.5847,19.8733,2246000.0],["2010-08-10",19.5355,19.6692,19.2821,19.4018,3317800.0],["2010-08-11",19.0007,19.0358,18.318,18.3673,3348900.0],["2010-08-12",18.0577,18.2125,17.8958,18.0717,2930800.0],["2010-08-13",17.931,18.1843,17.8676,17.9943,1826400.0],["2010-08-16",17.7973,18.3743,17.7691,18.2406,2604600.0],["2010-08-17",18.4799,18.8881,18.2969,18.6418,1945700.0],["2010-08-18",18.6418,18.9444,18.3532,18.6981,1791200.0],["2010-08-19",18.5081,18.5855,17.7691,17.8817,2479700.0],["2010-08-20",17.6706,17.8395,17.3821,17.741,2325600.0],["2010-08-23",17.9099,17.9521,17.5017,17.5158,1848500.0],["2010-08-24",17.1287,17.2343,16.8402,16.9458,2782700.0],["2010-08-25",16.7276,17.1006,16.6995,17.0161,3723900.0],["2010-08-26",17.0795,17.3539,16.8543,16.8965,1619100.0],["2010-08-27",16.988,17.6143,16.6502,17.5932,2590000.0],["2010-08-30",17.5017,17.6706,17.178,17.1991,2512000.0],["2010-08-31",17.0373,17.3962,16.8402,17.1217,1829300.0],["2010-09-01",17.4454,18.121,17.3539,18.0295,2434500.0],["2010-09-02",18.128,18.4658,18.0717,18.3954,1567800.0],["2010-09-03",18.691,19.1203,18.5291,19.0921,2370700.0],["2010-09-07",18.8881,18.9303,18.5221,18.6488,2545600.0],["2010-09-08",18.6558,18.8247,18.3954,18.501,2463100.0],["2010-09-09",18.7755,18.8951,18.508,18.6558,1181000.0],["2010-09-10",18.698,18.8951,18.6066,18.7262,725300.0],["2010-09-13",19.0006,19.3807,18.9373,19.2047,2778600.0],["2010-09-14",19.2047,19.5355,19.1414,19.3314,4040700.0],["2010-09-15",19.1766,20.4081,18.9444,20.2955,6319300.0],["2010-09-16",20.1548,20.197,19.7466,20.007,2897000.0],["2010-09-17",20.1477,20.2111,19.7325,19.9014,2337700.0],["2010-09-20",19.9085,20.2392,19.7607,20.0563,2319800.0],["2010-09-21",20.0422,20.1688,19.6973,19.9507,1966300.0],["2010-09-22",19.817,20.007,19.3877,19.5144,1796200.0],["2010-09-23",19.2892,19.6199,19.0358,19.2258,1366800.0],["2010-09-24",19.5848,20.0844,19.5496,20.0563,1395500.0],["2010-09-27",20.0703,20.1829,19.7396,19.8592,1203500.0],["2010-09-28",19.8451,20.197,19.5566,20.1477,1410100.0],["2010-09-29",19.9853,20.1689,19.8582,20.0136,1409700.0],["2010-09-30",20.183,20.6491,19.8723,20.0842,1803900.0],["2010-10-01",20.2749,20.4655,19.9641,20.176,1598000.0],["2010-10-04",20.1265,20.8257,20.0418,20.7762,3902200.0],["2010-10-05",21.1858,22.7536,21.1435,22.6618,7372800.0],["2010-10-06",22.1392,22.3722,21.546,21.885,5262700.0],["2010-10-07",22.0121,22.0192,21.6307,21.9697,2101600.0],["2010-10-08",21.9062,22.4852,21.8708,22.3793,2005200.0],["2010-10-11",22.4076,22.5135,22.111,22.3299,1581400.0],["2010-10-12",22.2028,22.5488,21.7649,22.4217,2544400.0],["2010-10-13",22.5276,23.0714,22.4217,22.8454,3419000.0],["2010-10-14",22.8242,22.9513,22.4782,22.5841,2204500.0],["2010-10-15",22.8454,23.0573,22.3722,22.8101,2340500.0],["2010-10-18",22.9089,23.0431,22.7112,22.9443,3330100.0],["2010-10-19",22.3581,22.4005,21.087,21.3977,6315600.0],["2010-10-20",21.5884,21.9344,21.1576,21.8567,3246300.0],["2010-10-21",21.9909,22.5205,21.9626,22.1321,3482300.0],["2010-10-22",22.1957,22.3369,21.8991,22.118,1573400.0],["2010-10-25",22.3369,22.5347,22.111,22.2239,1763300.0],["2010-10-26",22.0191,22.4358,21.8991,22.2239,1285900.0],["2010-10-27",21.9415,22.1675,21.7084,21.8497,3099700.0],["2010-10-28",21.9697,22.0262,21.3836,21.4824,2420900.0],["2010-10-29",21.4754,21.779,21.4118,21.6519,2092200.0],["2010-11-01",21.8355,22.0191,21.4048,21.6166,1646200.0],["2010-11-02",21.9273,22.3158,21.7084,22.1745,1751500.0],["2010-11-03",22.2946,22.5912,22.0968,22.5347,2531600.0],["2010-11-04",22.8736,23.6646,22.7889,23.5869,2813500.0],["2010-11-05",23.6716,23.827,23.4739,23.7493,1754000.0],["2010-11-08",23.3821,23.3821,22.683,22.8948,3796400.0],["2010-11-09",22.9372,23.0219,22.3016,22.4217,1880100.0],["2010-11-10",22.4146,22.8101,22.2734,22.796,1624100.0],["2010-11-11",22.5417,22.9443,22.3369,22.8313,1541200.0],["2010-11-12",22.5841,22.8525,22.2098,22.3864,1537400.0],["2010-11-15",22.0827,22.6477,22.0827,22.2239,1574400.0],["2010-11-16",21.9415,22.0968,21.5319,21.7225,1878300.0],["2010-11-17",21.7508,22.1533,21.6519,21.9768,1395900.0],["2010-11-18",22.3157,22.7465,22.231,22.4146,1959600.0],["2010-11-19",22.344,22.5488,22.2239,22.5276,2923200.0],["2010-11-22",22.4217,22.4217,22.0262,22.3016,2063500.0],["2010-11-23",21.8497,22.2028,21.7296,21.9909,2096500.0],["2010-11-24",22.2381,22.5205,22.1604,22.457,1330200.0],["2010-11-26",21.8143,22.2875,21.659,22.1251,719400.0],["2010-11-29",21.8567,22.344,21.8214,22.2169,1752300.0],["2010-11-30",21.8708,22.3299,21.8143,22.0898,1992100.0],["2010-12-01",22.5559,23.1844,22.5276,22.7818,2454500.0],["2010-12-02",22.7677,23.4951,22.6477,23.3397,1625200.0],["2010-12-03",23.2338,23.5233,23.0784,23.481,1229500.0],["2010-12-06",23.4386,23.714,23.2762,23.601,1394200.0],["2010-12-07",24.0247,24.1095,23.6716,23.7211,1889200.0],["2010-12-08",23.714,24.0954,23.594,23.8129,1468400.0],["2010-12-09",24.06,24.06,23.594,23.6646,1721300.0],["2010-12-10",23.7564,23.9541,23.481,23.7917,1171300.0],["2010-12-13",23.8976,23.9682,23.5869,23.594,1498900.0],["2010-12-14",23.7281,23.9471,23.5798,23.7705,1112900.0],["2010-12-15",23.6999,24.0812,23.6999,23.9612,1425400.0],["2010-12-16",24.0106,24.1942,23.8694,24.173,1514000.0],["2010-12-17",24.2368,24.4705,24.0668,24.4351,2072500.0],["2010-12-20",24.4847,24.5059,24.173,24.3501,1403500.0],["2010-12-21",24.5484,25.1079,24.428,24.9167,1727500.0],["2010-12-22",25.023,25.2071,24.7042,24.7963,1192200.0],["2010-12-23",24.8105,24.9238,24.3289,24.5201,1183300.0],["2010-12-27",24.3997,24.5555,24.2084,24.4776,750600.0],["2010-12-28",24.5767,24.6051,24.1164,24.5201,1240400.0],["2010-12-29",24.5768,24.9592,24.5697,24.7113,1149600.0],["2010-12-30",24.6334,24.7751,24.4776,24.513,1064000.0],["2010-12-31",24.5059,24.6901,24.3997,24.5555,877500.0],["2011-01-03",24.8105,25.0725,24.6476,24.7467,2121100.0],["2011-01-04",24.7963,25.0796,24.4918,24.6901,2302300.0],["2011-01-05",24.4988,25.6958,24.4776,25.6816,2851200.0],["2011-01-06",25.71,25.9649,25.5612,25.6958,2548100.0],["2011-01-07",25.6604,26.3191,25.6037,25.8516,1955600.0],["2011-01-10",25.7029,25.9791,25.4691,25.8445,1317900.0],["2011-01-11",25.9579,26.0924,25.5754,25.71,1712000.0],["2011-01-12",26.0216,26.3616,25.6958,26.0499,2156000.0],["2011-01-13",26.057,26.1491,25.8516,26.142,1638500.0],["2011-01-14",26.0075,26.2978,25.9933,26.1987,1648600.0],["2011-01-18",26.227,26.2978,25.8091,26.0075,1491500.0],["2011-01-19",25.8587,26.0641,25.3842,25.4833,2058300.0],["2011-01-20",25.4408,25.8162,25.4054,25.4621,1584700.0],["2011-01-21",25.7454,25.8091,25.4125,25.4904,1336300.0],["2011-01-24",26.3261,26.4324,25.625,25.8445,2876400.0],["2011-01-25",26.4395,28.3022,26.2412,27.9268,8115100.0],["2011-01-26",27.6931,28.1747,27.5869,27.8773,3689700.0],["2011-01-27",27.856,28.6351,27.7285,28.5288,3067100.0],["2011-01-28",28.5005,28.7484,27.7498,27.8843,2691600.0],["2011-01-31",27.771,28.3093,27.7002,28.0826,2904400.0],["2011-02-01",28.3305,28.8263,28.1606,28.6918,2764100.0],["2011-02-02",28.5501,28.6068,28.1393,28.4509,2373600.0],["2011-02-03",28.4722,28.7767,28.4226,28.6634,1887300.0],["2011-02-04",28.6422,29.1663,28.6068,29.1167,1788900.0],["2011-02-07",29.0742,29.3575,29.0317,29.23,2063400.0],["2011-02-08",29.2796,29.2867,28.8334,29.1238,2114700.0],["2011-02-09",29.0388,29.3505,28.8405,29.2725,2093900.0],["2011-02-10",29.0246,29.7754,29.0246,29.7117,2724000.0],["2011-02-11",29.485,30.5545,29.485,30.5332,1608900.0],["2011-02-14",30.3774,30.4553,30.0375,30.2287,1446200.0],["2011-02-15",30.1366,30.2641,29.9454,30.1154,1432800.0],["2011-02-16",30.2853,30.5545,30.087,30.1862,1332000.0],["2011-02-17",30.0087,30.3069,29.9732,30.1081,1178400.0],["2011-02-18",30.0868,30.1578,29.6112,29.9022,1473900.0],["2011-02-22",29.2846,29.597,28.816,29.0787,2179100.0],["2011-02-23",29.0645,29.3769,28.6031,28.958,3212800.0],["2011-02-24",29.0006,29.0716,28.3475,28.8941,3650900.0],["2011-02-25",29.0503,29.0929,28.6457,29.0148,2074000.0],["2011-02-28",29.1639,29.4621,28.7947,28.9793,2142900.0],["2011-03-01",29.0361,29.1142,27.8434,27.886,3014200.0],["2011-03-02",27.7511,28.3972,27.7085,28.3262,2984000.0],["2011-03-03",28.6457,29.0219,28.5676,28.667,2486800.0],["2011-03-04",28.6741,28.6741,27.8292,28.2197,1938300.0],["2011-03-07",28.2978,29.5828,28.2978,28.9296,3943100.0],["2011-03-08",29.1994,29.7176,28.9225,29.5473,2075600.0],["2011-03-09",29.4976,29.7531,29.0574,29.1213,2144900.0],["2011-03-10",28.6172,28.9367,28.312,28.454,1828500.0],["2011-03-11",28.2197,29.1852,28.0067,29.0787,2270700.0],["2011-03-14",28.667,29.1,28.4114,28.9864,1613200.0],["2011-03-15",27.9286,29.1639,27.6944,29.0006,2764300.0],["2011-03-16",28.8728,29.1639,28.2055,28.4895,3052300.0],["2011-03-17",29.0219,29.0929,28.3191,28.5534,1767500.0],["2011-03-18",28.8941,29.1568,28.5037,28.603,1890400.0],["2011-03-21",29.0858,29.313,28.9154,29.0858,1244700.0],["2011-03-22",29.0929,29.1284,28.2907,28.3262,1629200.0],["2011-03-23",28.241,28.5675,27.7724,28.4682,1377000.0],["2011-03-24",28.525,28.6598,28.1913,28.4966,1272300.0],["2011-03-25",28.6031,29.4621,28.4114,29.0787,1445000.0],["2011-03-28",29.0574,29.2491,28.7734,28.7805,939000.0],["2011-03-29",28.7025,29.4337,28.5392,29.3698,1764400.0],["2011-03-30",29.5899,30.1294,29.5189,30.03,1856100.0],["2011-03-31",29.9093,30.1791,29.668,30.1649,1554100.0],["2011-04-01",30.314,30.6335,29.746,29.9235,2597000.0],["2011-04-04",29.9448,30.1081,29.5828,29.7602,1379200.0],["2011-04-05",29.6893,29.817,29.5402,29.6396,1372600.0],["2011-04-06",29.4621,29.4763,28.5321,28.6953,3000400.0],["2011-04-07",28.7024,28.9722,28.3404,28.5321,2442100.0],["2011-04-08",28.5747,28.7237,27.8008,28.0848,2325000.0],["2011-04-11",28.0138,28.2694,27.7582,27.9215,1834500.0],["2011-04-12",27.7724,28.6102,27.7511,28.0209,2081200.0],["2011-04-13",28.2765,28.8373,28.2126,28.5037,2737900.0],["2011-04-14",28.7876,29.668,28.3901,28.7308,4073900.0],["2011-04-15",29.1923,29.2136,28.241,28.7876,3220600.0],["2011-04-18",28.4611,28.596,27.7085,28.1913,3282100.0],["2011-04-19",27.595,27.8931,26.5869,26.7004,9998700.0],["2011-04-20",27.027,27.2542,26.5869,26.885,4335900.0],["2011-04-21",26.9489,27.1122,26.6508,27.0909,2144200.0],["2011-04-25",27.0767,27.0909,26.4875,26.6579,2166800.0],["2011-04-26",26.7075,27.0341,26.5088,26.8069,2303200.0],["2011-04-27",26.9063,26.9702,26.6295,26.8424,2576400.0],["2011-04-28",26.7359,26.7998,26.3384,26.452,3034900.0],["2011-04-29",26.5159,26.6862,26.31,26.452,1931400.0],["2011-05-02",26.7075,27.0554,26.4591,26.7643,2250700.0],["2011-05-03",26.5727,26.8069,26.168,26.2887,1836800.0],["2011-05-04",26.2816,26.4733,25.8698,26.1041,2025400.0],["2011-05-05",25.9479,26.5301,25.6497,26.2603,2896600.0],["2011-05-06",26.6223,27.3039,26.5088,26.8211,4382600.0],["2011-05-09",26.7785,27.027,26.6224,26.6791,1540900.0],["2011-05-10",26.6934,27.5098,26.4662,27.3323,2257700.0],["2011-05-11",27.3323,27.3323,26.672,26.8211,2228500.0],["2011-05-12",26.7785,27.1974,26.6081,27.0696,2030300.0],["2011-05-13",27.1193,27.1406,26.7927,27.0625,2051200.0],["2011-05-16",26.9134,26.9418,26.31,26.4236,2678400.0],["2011-05-17",26.3313,26.4946,25.9692,26.1467,1920200.0],["2011-05-18",26.1183,26.5159,25.9976,26.4094,2170700.0],["2011-05-19",26.5869,26.7075,26.2106,26.381,1874400.0],["2011-05-20",26.381,26.381,25.8201,25.955,2103000.0],["2011-05-23",25.742,26.0402,25.4865,25.813,3181300.0],["2011-05-24",25.8769,25.955,25.5362,25.7065,1561700.0],["2011-05-25",25.7704,25.9124,25.5078,25.7278,2278200.0],["2011-05-26",25.5716,26.1538,25.5007,25.9763,2449100.0],["2011-05-27",26.0544,26.2248,25.9408,26.168,1019400.0],["2011-05-31",26.4779,26.6132,26.2357,26.4707,2131600.0],["2011-06-01",26.3639,26.5349,25.6302,25.6302,1471700.0],["2011-06-02",25.794,26.3354,25.6515,25.9579,2776800.0],["2011-06-03",25.5661,26.0006,25.502,25.5518,2267300.0],["2011-06-06",26.2713,27.2401,26.1644,26.257,5167900.0],["2011-06-07",26.3211,26.5349,26.0433,26.0505,2499100.0],["2011-06-08",26.0077,26.0077,25.5091,25.5803,2314500.0],["2011-06-09",25.6373,26.0291,25.5162,25.908,1705300.0],["2011-06-10",25.7726,25.7726,25.0603,25.217,2908100.0],["2011-06-13",25.2384,25.3381,24.7184,24.8039,2428400.0],["2011-06-14",25.1315,26.0077,24.9962,25.851,2469400.0],["2011-06-15",25.5589,25.8368,25.2811,25.5162,2074100.0],["2011-06-16",25.4948,26.0362,25.4592,25.7228,2218100.0],["2011-06-17",26.022,26.3283,25.9151,26.1716,2471800.0],["2011-06-20",26.0647,26.4066,25.9365,26.3425,1794500.0],["2011-06-21",26.599,27.1475,26.4494,27.0121,2011100.0],["2011-06-22",26.9623,27.3042,26.7343,26.7628,1660700.0],["2011-06-23",26.3853,27.1973,26.1716,27.1973,2302000.0],["2011-06-24",27.1902,27.3327,26.8198,27.119,1939900.0],["2011-06-27",27.2971,27.4253,26.8981,27.3113,1944500.0],["2011-06-28",27.4324,27.8883,27.3184,27.8527,1735700.0],["2011-06-29",28.0379,28.5152,27.9809,28.0735,3717400.0],["2011-06-30",28.2516,29.3059,28.1519,29.1848,5710000.0],["2011-07-01",29.2631,30.0467,29.1848,29.9826,3496900.0],["2011-07-05",30.0681,30.6593,29.8829,30.524,3287100.0],["2011-07-06",30.3673,30.524,29.9897,30.1607,2803200.0],["2011-07-07",30.4884,31.3717,30.4813,30.695,3466100.0],["2011-07-08",30.1821,30.7662,29.8758,30.5881,2741400.0],["2011-07-11",30.0966,30.4884,29.6407,29.8971,1985900.0],["2011-07-12",29.719,29.8615,29.5053,29.662,3015900.0],["2011-07-13",29.8971,30.4385,29.8971,30.0182,3060800.0],["2011-07-14",30.0752,30.41,29.5267,29.776,2242500.0],["2011-07-15",29.9256,30.004,29.484,29.8045,2158000.0],["2011-07-18",29.6549,29.6905,28.8927,29.4982,2666300.0],["2011-07-19",32.0413,33.3947,31.8917,32.1339,10552800.0],["2011-07-20",32.2051,32.3191,31.8062,32.0484,3187400.0],["2011-07-21",32.2977,32.7679,32.1196,32.5257,2395500.0],["2011-07-22",32.4901,32.9388,32.3974,32.7038,1408000.0],["2011-07-25",32.2336,32.7465,32.141,32.5613,2361000.0],["2011-07-26",32.4402,32.6895,32.2835,32.4188,2119900.0],["2011-07-27",32.2051,32.3333,31.0511,31.2933,2759200.0],["2011-07-28",31.3646,31.6281,30.8089,30.9585,3810800.0],["2011-07-29",30.5525,31.0297,30.1393,30.9086,2782300.0],["2011-08-01",31.3432,31.4002,29.89,30.3245,2819800.0],["2011-08-02",29.9684,30.3958,29.719,29.7262,5079300.0],["2011-08-03",29.6478,29.9541,28.4582,29.9256,4144000.0],["2011-08-04",29.37,29.3914,27.81,27.8883,5800900.0],["2011-08-05",28.5508,28.7217,27.005,27.8456,5880500.0],["2011-08-08",26.599,26.9765,24.6614,25.1814,6768700.0],["2011-08-09",25.4022,26.6773,24.7326,26.5847,6691300.0],["2011-08-10",25.851,26.4636,25.2882,25.3595,5346100.0],["2011-08-11",25.3951,27.005,25.0817,26.599,4746100.0],["2011-08-12",26.834,27.1261,26.4707,26.7771,3481100.0],["2011-08-15",27.062,27.4609,26.6631,27.2116,2274100.0],["2011-08-16",26.8982,27.1261,26.3212,26.6488,2361800.0],["2011-08-17",26.7414,26.8768,26.0647,26.3995,2599100.0],["2011-08-18",25.6444,25.7869,23.7069,24.0132,4466300.0],["2011-08-19",23.657,24.2055,22.7879,22.8734,3745200.0],["2011-08-22",23.5003,23.7638,22.4389,22.8663,3740000.0],["2011-08-23",22.9803,24.4406,22.7452,24.3622,3292300.0],["2011-08-24",24.1627,24.8324,23.8564,24.7754,2892300.0],["2011-08-25",24.9606,25.217,24.1984,24.3266,2763300.0],["2011-08-26",24.0773,25.2811,23.7496,25.103,2217900.0],["2011-08-29",25.5661,26.7058,25.5589,26.6844,2484800.0],["2011-08-30",26.5206,27.1831,26.2855,26.7842,2221500.0],["2011-08-31",27.0121,27.8313,27.0121,27.5393,3090700.0],["2011-09-01",27.4609,27.7031,26.7343,26.7913,1611100.0],["2011-09-02",26.1288,26.2001,25.4948,25.6444,1731500.0],["2011-09-06",24.6044,25.0746,23.5074,25.0389,3651700.0],["2011-09-07",25.5518,26.1288,25.3167,26.079,1585500.0],["2011-09-08",25.9009,26.2428,25.5589,25.8296,1849900.0],["2011-09-09",25.445,25.6444,24.3978,24.6685,2704900.0],["2011-09-12",24.2268,24.8395,23.9704,24.8323,2241500.0],["2011-09-13",24.9677,25.5946,24.7469,25.4592,1422300.0],["2011-09-14",25.6444,26.3212,24.9036,25.9792,1629300.0],["2011-09-15",26.2998,26.8412,26.079,26.8055,2005500.0],["2011-09-16",26.9124,27.1688,26.3995,26.7129,1888400.0],["2011-09-19",26.1359,26.6203,25.9009,26.4209,1248900.0],["2011-09-20",26.4921,26.8839,26.0362,26.1359,1474200.0],["2011-09-21",26.0362,26.3568,25.103,25.1315,1747100.0],["2011-09-22",24.1271,24.7967,23.543,24.0488,2532000.0],["2011-09-23",23.9704,24.1841,23.5216,24.1414,1613600.0],["2011-09-26",24.4192,24.9677,23.5858,24.9321,1642300.0],["2011-09-27",25.5233,26.257,25.3595,25.7726,3013700.0],["2011-09-28",25.8048,26.4053,25.476,25.526,2072000.0],["2011-09-29",26.1551,26.1622,24.9685,25.8191,2301400.0],["2011-09-30",25.4331,25.6333,24.511,24.5396,2176000.0],["2011-10-03",24.2179,25.2401,24.0964,24.1393,3116400.0],["2011-10-04",23.6747,24.6897,22.824,24.6325,3700000.0],["2011-10-05",24.6397,24.9184,24.1893,24.8327,2860000.0],["2011-10-06",24.7826,25.2687,24.6325,25.1615,2198400.0],["2011-10-07",25.1972,25.1972,23.6318,23.932,4338500.0],["2011-10-10",24.5467,24.8613,24.3323,24.8613,3158200.0],["2011-10-11",24.7326,25.5904,24.4467,25.4474,2979400.0],["2011-10-12",25.7262,26.4338,25.6261,26.2265,3921600.0],["2011-10-13",25.9978,26.2337,25.6761,26.0407,2074200.0],["2011-10-14",26.5339,27.1058,26.2337,27.07,2336400.0],["2011-10-17",27.0129,27.0272,26.4696,26.5983,2792200.0],["2011-10-18",24.4824,24.947,24.1107,24.7254,10767000.0],["2011-10-19",24.6683,24.9041,24.3966,24.5682,3598100.0],["2011-10-20",24.4681,25.2902,24.0893,25.2044,2336200.0],["2011-10-21",25.5832,26.8913,25.5832,26.877,3807600.0],["2011-10-24",27.1058,27.9635,26.9342,27.9492,2920900.0],["2011-10-25",27.6347,27.7491,27.02,27.0843,2130300.0],["2011-10-26",27.4346,27.7134,26.7269,27.4417,2424000.0],["2011-10-27",28.2781,28.9,28.1851,28.5426,3003600.0],["2011-10-28",28.5068,29.2502,28.2781,28.3496,2575600.0],["2011-10-31",27.8849,28.1351,27.4274,27.8063,2957400.0],["2011-11-01",26.7841,27.6204,26.491,27.1701,2981000.0],["2011-11-02",27.8135,28.0851,27.3345,27.7777,2607900.0],["2011-11-03",28.1708,28.1851,27.4703,28.1065,1984900.0],["2011-11-04",27.6419,27.985,27.3988,27.8706,1218000.0],["2011-11-07",27.7563,28.0279,27.3274,27.8277,1051600.0],["2011-11-08",28.0136,28.2495,27.7348,28.2209,1450300.0],["2011-11-09",27.3703,27.5418,26.7555,26.8985,2051800.0],["2011-11-10",27.3846,27.5418,26.7484,26.9056,1571100.0],["2011-11-11",27.3131,28.2352,27.1916,28.2209,1579300.0],["2011-11-14",28.1137,28.5497,28.0207,28.1423,1336500.0],["2011-11-15",27.985,28.757,27.8992,28.6426,1559900.0],["2011-11-16",28.1994,28.7999,27.7634,27.7848,1636400.0],["2011-11-17",27.6347,27.7277,25.8406,25.9907,4642400.0],["2011-11-18",26.248,26.2766,25.5904,25.9764,2452700.0],["2011-11-21",25.4903,25.6976,24.9542,25.4045,1756300.0],["2011-11-22",25.4045,25.6261,25.0114,25.1329,1379500.0],["2011-11-23",24.8327,25.0328,24.6611,24.7254,1353400.0],["2011-11-25",24.6468,25.1686,24.5825,24.8755,574800.0],["2011-11-28",25.669,25.9263,25.1615,25.3759,1865000.0],["2011-11-29",25.4903,25.5761,24.847,24.9042,2155500.0],["2011-11-30",25.7691,26.298,25.4903,26.2837,2374700.0],["2011-12-01",26.2909,26.7126,26.1408,26.5482,1732000.0],["2011-12-02",26.7341,27.3274,26.7341,27.02,2044200.0],["2011-12-05",27.5204,28.128,27.4131,27.599,2518300.0],["2011-12-06",27.5704,27.6133,27.0414,27.3131,1658400.0],["2011-12-07",27.3202,27.6991,27.1344,27.5275,2928200.0],["2011-12-08",27.1773,27.456,26.8198,26.9199,1740200.0],["2011-12-09",27.0057,28.0279,26.9271,27.6204,1472900.0],["2011-12-12",27.1558,27.3131,26.7341,27.2202,1443700.0],["2011-12-13",27.3631,27.5132,26.0335,26.1765,1952000.0],["2011-12-14",26.0693,26.3123,25.7762,26.1122,2051900.0],["2011-12-15",26.4553,26.8913,26.2051,26.6269,2178700.0],["2011-12-16",26.9675,27.0608,26.2575,26.3148,2651300.0],["2011-12-19",26.5444,26.8097,25.9778,26.0854,1509500.0],["2011-12-20",26.5802,27.1038,26.4583,26.946,1467900.0],["2011-12-21",26.9604,27.1683,26.6519,27.1683,1905000.0],["2011-12-22",27.3118,27.6417,27.2831,27.5485,1305300.0],["2011-12-23",27.6417,28.1294,27.5772,28.1079,1219400.0],["2011-12-27",27.9645,28.0434,27.6776,27.7636,1022100.0],["2011-12-28",27.6847,27.7565,27.3333,27.3979,813400.0],["2011-12-29",27.5843,27.8497,27.4911,27.7923,650500.0],["2011-12-30",27.9573,28.1151,27.8497,27.8784,1001000.0],["2012-01-03",28.5024,28.6028,28.1438,28.2083,2024700.0],["2012-01-04",28.029,28.5956,27.9645,28.445,1664900.0],["2012-01-05",28.1725,28.6745,27.9214,28.61,1477700.0],["2012-01-06",28.6243,28.7391,28.2585,28.3876,1380100.0],["2012-01-09",28.5024,28.6171,28.1438,28.2227,2042300.0],["2012-01-10",28.6171,28.9471,28.402,28.9255,1997600.0],["2012-01-11",28.696,28.818,28.4307,28.61,1317200.0],["2012-01-12",28.6889,29.2483,28.2944,29.2268,1648500.0],["2012-01-13",28.9399,30.1735,28.8897,30.1448,3937900.0],["2012-01-17",30.525,30.7114,29.6786,29.7073,2765500.0],["2012-01-18",29.7934,30.1592,29.7719,30.0444,1595300.0],["2012-01-19",30.0516,30.3672,29.7217,30.1592,1236400.0],["2012-01-20",30.1233,30.403,29.9512,30.0946,1570200.0],["2012-01-23",30.0587,30.1663,29.3846,30.0301,2649300.0],["2012-01-24",30.0085,31.1274,29.7001,31.07,4882900.0],["2012-01-25",30.6182,32.2319,30.6182,32.1243,3440400.0],["2012-01-26",32.1602,32.7268,31.7442,31.9522,3003200.0],["2012-01-27",31.7729,32.0168,31.5075,31.8016,1888100.0],["2012-01-30",31.4788,31.8231,31.1633,31.4932,1576000.0],["2012-01-31",31.6223,31.7514,31.4789,31.694,1849300.0],["2012-02-01",32.067,32.0813,31.651,31.8733,1784000.0],["2012-02-02",32.1602,32.2678,31.8733,32.0311,1827400.0],["2012-02-03",32.2463,33.1213,32.1817,33.0711,2480900.0],["2012-02-06",32.8129,32.9778,32.4686,32.5045,1634800.0],["2012-02-07",32.5116,33.0209,32.2893,32.9276,1466700.0],["2012-02-08",33.1428,33.8457,32.8774,33.2504,2553900.0],["2012-02-09",33.2432,33.4656,32.9348,33.3938,1499700.0],["2012-02-10",32.9779,33.2791,32.942,33.0567,1319400.0],["2012-02-13",33.3221,33.4369,33.0424,33.3293,1393000.0],["2012-02-14",33.1285,33.4512,32.8774,33.3508,1276100.0],["2012-02-15",33.4584,33.4871,32.526,32.7196,1257800.0],["2012-02-16",32.6441,33.0759,32.5793,32.7017,1771200.0],["2012-02-17",32.9248,33.1766,32.5505,33.1407,1828600.0],["2012-02-21",33.191,33.3782,32.788,32.9392,1239200.0],["2012-02-22",33.0111,33.9107,33.0111,33.6804,3015600.0],["2012-02-23",33.6588,34.0258,33.2198,33.9827,1560000.0],["2012-02-24",34.0115,34.4433,33.6804,33.8531,1473400.0],["2012-02-27",33.5005,33.9611,33.1622,33.8747,1320600.0],["2012-02-28",33.8603,33.9467,33.3566,33.666,1124900.0],["2012-02-29",33.6732,33.9467,33.4141,33.5221,1392200.0],["2012-03-01",33.5365,34.2489,33.5365,34.0115,1022600.0],["2012-03-02",34.0042,34.105,33.4861,33.7236,965500.0],["2012-03-05",33.5365,33.6012,33.0255,33.4501,864300.0],["2012-03-06",32.9967,33.1047,32.313,32.4714,1425700.0],["2012-03-07",32.5649,32.9319,32.5577,32.8168,1402400.0],["2012-03-08",33.0111,33.4861,32.9391,33.0831,1177100.0],["2012-03-09",33.227,33.7955,33.1335,33.738,1554700.0],["2012-03-12",33.8891,34.8247,33.774,34.6232,2899000.0],["2012-03-13",34.8031,35.5443,34.58,35.5228,1801000.0],["2012-03-14",35.7027,36.2136,35.35,35.8106,2674300.0],["2012-03-15",35.8394,35.9042,35.2637,35.5012,1613500.0],["2012-03-16",35.5515,35.7387,35.2853,35.5443,2024900.0],["2012-03-19",35.3428,35.7027,34.8607,35.6235,1127500.0],["2012-03-20",35.9257,35.9905,35.4724,35.5659,1825500.0],["2012-03-21",35.5659,35.8538,35.35,35.753,1829500.0],["2012-03-22",35.2997,35.5947,34.911,35.1989,984600.0],["2012-03-23",35.2133,35.422,34.4721,35.3069,1226500.0],["2012-03-26",35.7242,36.4943,35.5947,36.3288,3071800.0],["2012-03-27",36.4223,36.6742,35.8322,35.8322,1733300.0],["2012-03-28",35.8466,35.8538,34.9614,35.2637,1582800.0],["2012-03-29",34.9686,35.0981,34.6591,34.8894,1995200.0],["2012-03-30",35.3428,35.7962,35.1269,35.3212,1978300.0],["2012-04-02",35.3788,36.0481,35.35,35.7027,1942700.0],["2012-04-03",35.5587,35.7746,35.0046,35.314,1920400.0],["2012-04-04",34.8607,35.0838,34.5872,35.0046,1213100.0],["2012-04-05",34.8175,35.1557,34.7095,34.8247,1347400.0],["2012-04-09",34.2201,34.3497,33.5365,33.7668,2261000.0],["2012-04-10",34.5872,34.6232,33.5724,33.7236,2911800.0],["2012-04-11",34.2561,34.3641,33.9683,34.2561,1717000.0],["2012-04-12",34.3209,34.9686,34.2561,34.9182,1501900.0],["2012-04-13",34.7311,34.9974,34.4792,34.6591,1414300.0],["2012-04-16",34.7455,35.1341,34.3497,34.5512,1364700.0],["2012-04-17",34.8966,35.753,34.8175,35.5299,2511500.0],["2012-04-18",35.4004,35.8826,35.314,35.7386,1566300.0],["2012-04-19",35.8034,36.0121,35.3788,35.6739,2340400.0],["2012-04-20",35.8034,37.4443,35.6019,37.2068,4728900.0],["2012-04-23",36.3648,36.5375,35.7962,36.4007,3128900.0],["2012-04-24",36.4151,36.775,35.8898,36.2424,2535500.0],["2012-04-25",37.9264,38.8476,37.0556,38.495,5757500.0],["2012-04-26",38.3582,38.826,37.912,38.056,3912700.0],["2012-04-27",38.0056,38.6965,37.8689,38.0632,3288600.0],["2012-04-30",37.9624,38.1063,37.5162,37.6601,2162400.0],["2012-05-01",37.6602,39.0923,37.5378,38.3654,2895800.0],["2012-05-02",38.1208,38.7685,38.0632,38.4662,2349400.0],["2012-05-03",38.3079,38.7684,38.1279,38.1495,3043200.0],["2012-05-04",37.9552,38.3582,37.2571,37.3435,1653800.0],["2012-05-07",37.3075,37.4155,36.8685,37.0916,2317500.0],["2012-05-08",36.8685,36.8829,35.9546,36.4799,2389700.0],["2012-05-09",36.0049,36.631,35.7818,36.3288,2789600.0],["2012-05-10",36.6598,36.9117,36.1776,36.4655,1762900.0],["2012-05-11",35.5515,35.5947,34.5728,35.1125,5220200.0],["2012-05-14",34.6879,34.8535,34.0834,34.3713,2444400.0],["2012-05-15",34.2705,34.4145,33.702,33.8675,3041000.0],["2012-05-16",33.9683,34.2273,33.3709,33.5581,2406400.0],["2012-05-17",33.5077,33.5581,32.7376,32.9176,3111500.0],["2012-05-18",33.1982,33.227,32.385,32.5793,1996900.0],["2012-05-21",32.6009,34.0258,32.3922,33.9755,2326500.0],["2012-05-22",34.0402,34.8391,33.9035,34.2489,2180600.0],["2012-05-23",33.9179,34.2346,33.3925,34.1338,2263500.0],["2012-05-24",34.1842,34.2921,33.738,34.105,2200600.0],["2012-05-25",34.033,34.3785,33.8819,34.1986,1561100.0],["2012-05-29",34.6426,35.0758,34.2094,35.0108,1831400.0],["2012-05-30",34.6498,34.6498,33.8484,34.1661,1735900.0],["2012-05-31",34.2527,35.0975,33.9711,34.787,2375400.0],["2012-06-01",33.9422,34.4693,33.0975,33.408,3331000.0],["2012-06-04",33.4079,33.6534,32.6065,33.213,1834700.0],["2012-06-05",33.0469,33.9422,32.9459,33.7978,1484900.0],["2012-06-06",34.3105,34.7726,34.1805,34.7726,2241500.0],["2012-06-07",35.3069,35.9061,34.5343,34.657,2001000.0],["2012-06-08",34.4332,35.1841,33.9495,35.1336,2047400.0],["2012-06-11",35.769,35.9134,34.4116,34.491,1869500.0],["2012-06-12",34.6931,35.6895,34.3394,35.6607,2334600.0],["2012-06-13",35.4874,35.6173,34.7076,34.852,2075800.0],["2012-06-14",34.9314,35.8484,34.5126,35.6895,1950500.0],["2012-06-15",35.7112,35.9134,34.8376,35.3863,2755100.0],["2012-06-18",35.2274,35.8412,35.0542,35.7762,1457600.0],["2012-06-19",36.0145,36.7004,35.9711,36.3827,1693300.0],["2012-06-20",36.426,36.4765,35.8845,36.2744,1173600.0],["2012-06-21",36.4693,36.7437,35.0542,35.1552,2169900.0],["2012-06-22",35.4224,35.574,34.8953,35.4368,1681600.0],["2012-06-25",35.0614,35.0614,34.4404,34.5993,1255200.0],["2012-06-26",34.3177,34.8448,32.8087,33.343,4520000.0],["2012-06-27",33.4007,33.408,32.3538,32.4405,3403000.0],["2012-06-28",32.2744,32.3971,31.6173,32.2672,2847500.0],["2012-06-29",32.9675,33.1552,32.4621,33.018,2568900.0],["2012-07-02",33.2996,33.6895,32.7509,33.0758,2853400.0],["2012-07-03",32.9531,33.6029,32.917,33.5523,1044500.0],["2012-07-05",33.2852,34.1661,33.2202,33.8412,1509900.0],["2012-07-06",33.3791,33.6751,32.9892,33.2997,1044300.0],["2012-07-09",33.1552,33.2635,32.8303,32.9892,1129900.0],["2012-07-10",33.2852,34.3827,33.2852,34.0,3320100.0],["2012-07-11",33.704,33.704,32.1011,32.361,3685000.0],["2012-07-12",32.0794,32.0939,31.1841,31.4296,3085100.0],["2012-07-13",31.4152,31.9711,30.9819,31.7328,2483200.0],["2012-07-16",31.6679,31.7906,31.1264,31.6246,1539600.0],["2012-07-17",31.7401,31.9206,31.4946,31.6534,1538700.0],["2012-07-18",31.4152,32.0217,31.018,31.7834,2581700.0],["2012-07-19",31.9278,32.621,31.8339,32.3321,1800300.0],["2012-07-20",32.0722,32.1733,31.6173,31.704,1308100.0],["2012-07-23",31.0614,31.4296,30.7437,31.2202,1983100.0],["2012-07-24",31.2347,31.2924,30.3177,30.6065,2170200.0],["2012-07-25",30.7004,30.8303,30.2022,30.3755,1425900.0],["2012-07-26",30.8809,31.3863,30.5776,31.1913,1811000.0],["2012-07-27",31.4657,32.3971,31.4079,32.2311,1912300.0],["2012-07-30",32.296,32.6354,31.9928,32.1227,1200900.0],["2012-07-31",31.9856,32.0794,31.213,31.213,2907600.0],["2012-08-01",31.2924,31.3213,27.3213,30.0866,14151800.0],["2012-08-02",29.6751,30.5993,29.3718,29.7473,3457000.0],["2012-08-03",30.0939,30.787,29.9783,30.6065,3096800.0],["2012-08-06",30.722,30.7509,30.2672,30.2816,1901200.0],["2012-08-07",30.4404,30.7726,30.3971,30.5921,4319200.0],["2012-08-08",30.3466,30.4621,30.0144,30.1011,1859600.0],["2012-08-09",30.0217,30.2599,29.9639,30.0939,1703200.0],["2012-08-10",29.7401,29.9134,29.509,29.8628,2648600.0],["2012-08-13",29.6895,29.9567,29.5812,29.8917,2086700.0],["2012-08-14",30.0,30.2022,29.639,29.7329,2641200.0],["2012-08-15",29.7473,30.0505,29.6895,29.9134,1765400.0],["2012-08-16",29.9061,30.6859,29.8339,30.6209,2717100.0],["2012-08-17",30.6643,30.8664,30.4765,30.5271,1785500.0],["2012-08-20",30.5487,30.7437,30.1805,30.6209,1948800.0],["2012-08-21",30.6859,31.3358,30.6859,30.9747,2064100.0],["2012-08-22",30.8231,31.1841,30.6787,31.0758,2896100.0],["2012-08-23",30.9675,31.1119,30.4404,30.6354,1567900.0],["2012-08-24",30.6354,30.8664,30.4838,30.722,2646100.0],["2012-08-27",30.6931,31.4224,30.6643,31.1191,1637800.0],["2012-08-28",30.8809,31.4441,30.7509,31.2058,1623100.0],["2012-08-29",31.2419,31.4079,30.9097,31.0903,1569200.0],["2012-08-30",30.8737,31.0325,30.5343,30.6282,1758000.0],["2012-08-31",30.7942,30.7942,30.1083,30.296,1702400.0],["2012-09-04",30.2166,30.2672,29.7256,30.0939,1736400.0],["2012-09-05",30.1516,30.2166,29.7617,30.0433,1410700.0],["2012-09-06",30.3321,31.5885,30.2744,31.4368,2109000.0],["2012-09-07",31.4729,31.9495,31.3574,31.7473,1689200.0],["2012-09-10",31.6101,32.5415,31.5235,32.2888,2347800.0],["2012-09-11",32.491,32.9964,32.296,32.5126,2200400.0],["2012-09-12",32.6354,33.083,32.6354,32.9603,1502300.0],["2012-09-13",32.9603,33.1769,32.2816,33.018,2273600.0],["2012-09-14",33.1336,33.6101,33.0542,33.4513,2245800.0],["2012-09-17",33.4513,33.5885,33.1552,33.4585,1655000.0],["2012-09-18",33.4657,33.6101,32.6137,32.9025,1631000.0],["2012-09-19",32.6787,33.1408,32.4188,32.9531,1763100.0],["2012-09-20",32.9025,32.9964,31.8917,31.9567,2290200.0],["2012-09-21",31.9928,32.0939,31.4585,31.8339,2240400.0],["2012-09-24",31.5524,31.87,30.9531,31.2924,2670400.0],["2012-09-25",31.3791,31.5812,30.5993,30.6137,2061600.0],["2012-09-26",30.6246,30.6391,30.2188,30.3855,2929100.0],["2012-09-27",30.6318,30.8855,30.2405,30.784,1798900.0],["2012-09-28",30.5449,30.9072,30.4217,30.7043,2470500.0],["2012-10-01",30.8202,31.2406,30.4869,30.6391,1551900.0],["2012-10-02",30.7188,30.8782,30.342,30.5159,992300.0],["2012-10-03",30.3347,30.4289,29.4144,29.5593,4039500.0],["2012-10-04",29.7912,30.3057,29.4651,30.1608,2308400.0],["2012-10-05",30.3999,30.6898,30.3202,30.4289,2242300.0],["2012-10-08",31.3492,31.7333,30.7405,30.784,2244700.0],["2012-10-09",30.6681,30.9435,30.3202,30.3637,2149100.0],["2012-10-10",30.371,30.5811,30.255,30.3637,1977500.0],["2012-10-11",30.6681,31.0449,30.1608,30.284,2352700.0],["2012-10-12",30.3275,30.4942,29.8999,30.0159,1435500.0],["2012-10-15",30.0449,30.3637,29.8637,30.3347,1710900.0],["2012-10-16",30.5449,31.342,30.4724,31.3058,1947500.0],["2012-10-17",31.2913,31.9362,31.2116,31.8855,2042800.0],["2012-10-18",32.371,32.4508,31.8058,32.2696,2392700.0],["2012-10-19",32.2841,32.3348,31.5956,31.7986,2569100.0],["2012-10-22",31.7334,31.9363,31.2623,31.5449,2409700.0],["2012-10-23",31.342,34.3204,31.2768,33.9798,6995600.0],["2012-10-24",34.0595,34.2769,33.1754,33.5813,2922800.0],["2012-10-25",33.8059,34.1755,33.5305,33.7117,1875800.0],["2012-10-26",33.7407,33.8421,33.0885,33.4218,1445500.0],["2012-10-31",33.6465,33.9726,33.5233,33.8856,2032600.0],["2012-11-01",33.8711,34.7842,33.7044,34.5016,2089900.0],["2012-11-02",34.8059,35.1393,34.2624,34.2697,1934900.0],["2012-11-05",34.1248,34.5016,34.1103,34.3059,1365200.0],["2012-11-06",34.3566,34.7407,34.3566,34.5016,1368000.0],["2012-11-07",34.219,34.3929,33.1392,33.7044,2741400.0],["2012-11-08",33.661,33.8349,32.5595,32.5885,2601400.0],["2012-11-09",32.487,33.103,32.429,32.8203,1941800.0],["2012-11-12",32.9146,33.2914,32.6682,33.2189,1717600.0],["2012-11-13",33.0088,33.4146,32.7551,32.9943,1833900.0],["2012-11-14",33.3349,34.0378,32.9508,33.0957,3856900.0],["2012-11-15",33.103,34.0885,33.0522,33.7624,2678000.0],["2012-11-16",33.7334,33.8276,32.2334,33.4943,3342700.0],["2012-11-19",33.9581,35.1175,33.9146,34.7625,2683200.0],["2012-11-20",34.6827,35.1393,34.4726,34.6248,2579600.0],["2012-11-21",34.6538,34.9002,34.5378,34.6103,975300.0],["2012-11-23",34.7552,35.1103,34.632,34.9726,563700.0],["2012-11-26",34.8349,34.9944,34.4364,34.777,1039600.0],["2012-11-27",34.6175,34.7769,34.016,34.0523,1563600.0],["2012-11-28",33.8349,34.4798,33.7262,34.4509,958100.0],["2012-11-29",34.6682,34.9291,34.2262,34.3277,956400.0],["2012-11-30",34.2769,34.3277,33.7552,34.0305,1629000.0],["2012-12-03",34.2842,34.3494,33.2841,33.3349,1328500.0],["2012-12-04",33.3349,33.8784,33.3059,33.7044,1929700.0],["2012-12-05",33.7914,33.8566,33.2624,33.5378,1360800.0],["2012-12-06",33.4653,33.545,33.1102,33.4653,2610000.0],["2012-12-07",33.661,33.7986,33.4073,33.6682,1502900.0],["2012-12-10",33.5957,33.8494,33.516,33.8131,834800.0],["2012-12-11",33.9146,35.0161,33.8639,34.5088,2612200.0],["2012-12-12",34.7842,35.69,34.7335,35.6538,3863200.0],["2012-12-13",35.6321,35.69,34.7552,34.7842,1596900.0],["2012-12-14",34.6933,35.1877,34.6933,34.7733,1847700.0],["2012-12-17",34.8605,35.7911,34.7151,35.7839,1441000.0],["2012-12-18",35.7548,36.1619,35.7257,35.9074,1670600.0],["2012-12-19",36.002,36.1765,35.4276,35.4276,1255000.0],["2012-12-20",35.5148,35.6166,35.2822,35.573,1094300.0],["2012-12-21",35.4058,35.4422,34.6788,35.3985,1750300.0],["2012-12-24",35.2895,35.4858,35.1004,35.3113,339900.0],["2012-12-26",35.3258,35.4058,34.6424,34.8242,582800.0],["2012-12-27",34.8823,35.0859,34.0826,34.8096,992800.0],["2012-12-28",34.6134,34.7442,34.3226,34.3662,690600.0],["2012-12-31",34.2208,35.5294,34.1408,35.5003,1128200.0],["2013-01-02",36.3073,37.0779,35.8929,36.3437,1798200.0],["2013-01-03",36.2855,36.3655,35.3767,35.5948,2010600.0],["2013-01-04",35.7257,35.7475,35.2822,35.3985,1233600.0],["2013-01-07",35.1877,35.7548,35.1877,35.6457,2099100.0],["2013-01-08",35.6239,35.842,35.2895,35.5367,1852700.0],["2013-01-09",35.8348,36.9907,35.8057,36.9398,3099300.0],["2013-01-10",37.078,37.078,36.3291,36.6127,1971900.0],["2013-01-11",36.8162,36.8162,36.0528,36.4527,1285500.0],["2013-01-14",36.4745,36.7508,36.3582,36.5618,949100.0],["2013-01-15",36.3509,37.3615,36.2855,37.3179,1195600.0],["2013-01-16",37.0779,37.1143,36.5327,36.8962,923800.0],["2013-01-17",37.0634,37.8631,36.8962,37.8195,1480200.0],["2013-01-18",37.8704,37.8995,37.5214,37.8849,914500.0],["2013-01-22",37.7977,37.9867,37.5069,37.5941,1146500.0],["2013-01-23",37.267,37.7177,36.9689,37.6305,1100300.0],["2013-01-24",37.7468,38.532,37.6014,38.4302,1131600.0],["2013-01-25",38.532,39.2154,38.4229,39.2154,2100400.0],["2013-01-28",38.8519,39.3317,38.4302,38.6774,2266400.0],["2013-01-29",38.2848,39.7098,38.2848,39.6371,3597700.0],["2013-01-30",39.0554,39.6225,38.452,38.532,2435700.0],["2013-01-31",38.4157,38.4447,37.994,38.1103,2449600.0],["2013-02-01",38.5102,38.5174,38.0812,38.3575,2656800.0],["2013-02-04",37.994,38.183,37.4269,37.645,2017900.0],["2013-02-05",37.9722,38.3793,37.6668,38.1975,1772100.0],["2013-02-06",38.1685,38.5901,37.6959,38.452,1295000.0],["2013-02-07",38.3575,38.5029,37.4996,38.1975,1439300.0],["2013-02-08",38.3066,38.7137,38.2848,38.4302,749900.0],["2013-02-11",38.9028,39.339,38.5974,38.8882,1671300.0],["2013-02-12",38.7501,38.99,38.4884,38.7356,1180900.0],["2013-02-13",38.8591,39.2445,38.5174,38.99,1203100.0],["2013-02-14",38.8221,39.2528,38.6178,39.0119,1269900.0],["2013-02-15",39.0119,39.0922,38.2674,38.4353,2198700.0],["2013-02-19",38.4353,38.5667,38.1215,38.2455,2056800.0],["2013-02-20",38.2528,38.3769,37.6105,37.6397,1718800.0],["2013-02-21",37.5813,37.5886,37.0777,37.2602,1301400.0],["2013-02-22",37.3478,37.5959,37.1507,37.377,1443500.0],["2013-02-25",37.647,38.209,36.9099,36.9682,2977500.0],["2013-02-26",37.158,37.4865,36.5303,37.4646,1967100.0],["2013-02-27",37.3843,38.2893,37.3697,38.1215,1744900.0],["2013-02-28",38.2309,38.844,38.136,38.4134,1622300.0],["2013-03-01",38.1726,38.4937,37.8295,37.9682,1859100.0],["2013-03-04",37.9536,38.5959,37.72,38.5886,2077800.0],["2013-03-05",38.8586,39.3403,38.7418,38.9681,1313700.0],["2013-03-06",39.0776,39.5082,38.9754,39.2017,1365100.0],["2013-03-07",39.6323,39.7418,39.3185,39.7272,1501800.0],["2013-03-08",39.8002,40.1286,39.2893,40.0118,1045000.0],["2013-03-11",39.917,40.0921,39.6907,39.9753,779700.0],["2013-03-12",40.0118,40.0702,39.5739,39.8148,689000.0],["2013-03-13",39.7564,40.1578,39.4133,39.9899,870400.0],["2013-03-14",40.1359,40.1578,39.5812,40.0848,863200.0],["2013-03-15",39.9243,40.5155,39.7783,40.4425,1693200.0],["2013-03-18",39.8732,40.0848,39.552,39.771,1610800.0],["2013-03-19",39.2309,39.2965,38.3915,38.5302,2684700.0],["2013-03-20",38.698,39.5301,38.6761,39.3987,1207400.0],["2013-03-21",39.1798,39.1798,38.3842,38.4864,1061200.0],["2013-03-22",38.6762,38.7199,38.3331,38.5302,983600.0],["2013-03-25",38.6616,38.9243,38.0047,38.3112,1194500.0],["2013-03-26",38.5667,38.7929,38.3477,38.7418,839900.0],["2013-03-27",38.428,38.7564,38.2236,38.5521,1186800.0],["2013-03-28",38.5521,39.0338,38.3696,38.9024,1050100.0],["2013-04-01",38.9535,38.9535,37.5302,37.6324,1754600.0],["2013-04-02",37.8806,38.0266,37.3843,37.6616,1582900.0],["2013-04-03",37.7784,37.7784,36.7858,36.8807,1704200.0],["2013-04-04",36.9099,37.2675,36.7931,37.1069,1777400.0],["2013-04-05",36.523,37.085,36.3114,37.012,1608400.0],["2013-04-08",36.9755,37.5302,36.9755,37.5084,1653500.0],["2013-04-09",37.5448,37.6616,37.1434,37.3405,1496100.0],["2013-04-10",37.5011,38.3331,37.4354,38.1069,1167800.0],["2013-04-11",38.0485,38.5959,37.9463,38.1069,1764900.0],["2013-04-12",38.0193,38.0631,37.6324,37.9536,984600.0],["2013-04-15",37.6251,37.9828,36.4354,36.4573,2281300.0],["2013-04-16",36.8077,37.7273,36.8077,37.6835,1454300.0],["2013-04-17",37.4281,37.5668,36.9245,37.3332,1692300.0],["2013-04-18",37.2821,37.6032,36.9463,37.2602,1547500.0],["2013-04-19",37.4062,37.9901,37.3916,37.8295,2032700.0],["2013-04-22",37.8368,37.9463,37.3113,37.5813,1669700.0],["2013-04-23",37.866,38.6105,37.6908,38.5813,1505100.0],["2013-04-24",38.6834,39.0338,38.2236,38.8294,1770700.0],["2013-04-25",38.8659,40.6395,38.8659,39.6396,4062400.0],["2013-04-26",39.5666,39.7856,39.1287,39.4425,1573200.0],["2013-04-29",39.5155,40.0775,39.4352,39.968,1360400.0],["2013-04-30",39.8659,39.968,39.4936,39.8878,1665300.0],["2013-05-01",39.8513,39.8513,39.2674,39.4206,1318000.0],["2013-05-02",39.5666,39.7856,39.2601,39.5301,1327200.0],["2013-05-03",39.8659,40.1286,39.5009,39.6688,1896100.0],["2013-05-06",40.1213,40.3549,39.7564,40.26,1698800.0],["2013-05-07",40.4206,41.9971,40.3695,41.9971,2425400.0],["2013-05-08",41.9387,42.2161,41.53,41.8949,2074000.0],["2013-05-09",41.9533,42.0336,41.4205,41.727,964100.0],["2013-05-10",41.8073,42.311,41.5081,41.873,1196200.0],["2013-05-13",41.6759,41.9971,41.3037,41.9168,846800.0],["2013-05-14",41.8949,42.8146,41.8949,42.6759,1367800.0],["2013-05-15",42.5956,43.0481,42.5299,42.9751,915200.0],["2013-05-16",42.7343,42.9386,42.2672,42.3109,905800.0],["2013-05-17",42.4715,43.4131,42.4058,43.4131,1029700.0],["2013-05-20",43.3401,43.6758,43.0919,43.3985,1057200.0],["2013-05-21",43.435,43.6101,42.9167,43.2014,800900.0],["2013-05-22",43.1503,43.4715,41.8292,42.0482,1285300.0],["2013-05-23",41.4643,41.9825,41.1358,41.6249,1148400.0],["2013-05-24",41.0556,41.1723,40.0556,40.4644,1997700.0],["2013-05-28",41.3948,41.7538,40.8966,41.2849,1046600.0],["2013-05-29",40.9333,40.9333,40.2959,40.6402,1103300.0],["2013-05-30",40.4057,41.0138,40.3691,40.5962,1224800.0],["2013-05-31",40.0394,40.9479,39.8929,39.9588,1473800.0],["2013-06-03",40.0834,40.4717,39.5705,39.9955,1671000.0],["2013-06-04",40.0907,40.3178,39.3287,39.6145,1089600.0],["2013-06-05",39.3287,39.717,39.0943,39.4899,1476100.0],["2013-06-06",39.4533,39.8856,39.0796,39.8196,975500.0],["2013-06-07",39.7537,39.8563,38.8086,39.5046,1916600.0],["2013-06-10",39.7464,39.9662,39.3654,39.5705,1174200.0],["2013-06-11",39.0943,39.3581,38.6474,38.8672,1568800.0],["2013-06-12",39.2701,39.3434,38.325,38.4276,1102700.0],["2013-06-13",38.4642,39.2408,38.2371,39.1749,905400.0],["2013-06-14",39.1969,39.2921,38.8232,38.9258,950400.0],["2013-06-17",39.2115,39.6951,38.8745,39.2115,1375900.0],["2013-06-18",39.2921,39.9662,39.109,39.7024,1079900.0],["2013-06-19",39.717,40.0321,39.2481,39.2481,903000.0],["2013-06-20",38.7573,38.8232,37.8781,38.1272,1615000.0],["2013-06-21",38.2811,38.3836,36.7938,37.0282,3062600.0],["2013-06-24",36.6546,37.1308,36.0098,36.7425,1528600.0],["2013-06-25",37.1601,37.9147,37.0282,37.7609,1573800.0],["2013-06-26",38.2224,38.4935,37.7755,38.3836,1496400.0],["2013-06-27",38.5888,39.6072,38.5888,39.2555,2116300.0],["2013-06-28",39.2775,40.6622,39.2408,40.164,4002800.0],["2013-07-01",40.3545,41.1311,40.3545,40.6915,1842500.0],["2013-07-02",40.7794,41.1238,40.0614,40.2006,1776200.0],["2013-07-03",39.9808,40.3325,39.7903,40.0541,418600.0],["2013-07-05",40.4424,40.7135,40.2665,40.479,692800.0],["2013-07-08",40.86,40.8893,40.2958,40.4204,797800.0],["2013-07-09",40.6988,40.7648,39.6804,39.7097,1948900.0],["2013-07-10",39.7171,39.8196,39.087,39.5559,1870100.0],["2013-07-11",39.9955,40.4351,39.9808,40.3691,1260400.0],["2013-07-12",40.2226,41.0505,40.1273,40.9992,1403500.0],["2013-07-15",40.3105,40.8746,40.2079,40.6182,1651300.0],["2013-07-16",40.523,40.6622,40.12,40.3471,988900.0],["2013-07-17",40.501,41.0651,40.4863,40.7134,886600.0],["2013-07-18",40.794,41.3509,40.7061,41.2117,829700.0],["2013-07-19",41.2117,41.2996,40.6109,40.9332,888000.0],["2013-07-22",41.0065,41.219,40.6548,40.7574,753300.0],["2013-07-23",40.8893,41.4754,40.8893,40.9992,1058100.0],["2013-07-24",41.1091,41.3216,40.5889,40.9259,1506700.0],["2013-07-25",42.1055,43.6074,40.7135,40.838,3183600.0],["2013-07-26",40.5816,40.8673,40.1713,40.5669,1483700.0],["2013-07-29",40.4424,41.8417,40.2958,41.3362,1502400.0],["2013-07-30",41.6,42.0762,41.4095,41.9077,1314500.0],["2013-07-31",42.0542,42.252,41.534,41.5926,1344300.0],["2013-08-01",42.0029,43.014,41.9956,42.8162,1722500.0],["2013-08-02",42.677,43.1092,42.5817,42.9334,1373800.0],["2013-08-05",42.8821,43.5635,42.8235,43.1459,964600.0],["2013-08-06",43.1312,43.4609,42.8748,43.014,1336800.0],["2013-08-07",42.8821,42.9407,42.4865,42.655,1004700.0],["2013-08-08",42.992,43.5708,42.8528,43.3657,1310400.0],["2013-08-09",43.2264,43.3803,42.7209,43.0579,868400.0],["2013-08-12",42.8381,43.0726,42.296,42.4791,955300.0],["2013-08-13",42.5158,43.2045,42.5158,43.1239,1391700.0],["2013-08-14",42.9993,43.3876,42.9993,43.1019,977300.0],["2013-08-15",42.5744,42.7282,42.0102,42.1275,1277800.0],["2013-08-16",42.0469,42.948,41.9809,42.8162,1601000.0],["2013-08-19",42.9114,43.2191,42.5011,42.5304,1283600.0],["2013-08-20",42.5085,43.4096,42.4718,42.9481,1434500.0],["2013-08-21",42.7136,43.0653,42.5964,42.6183,907800.0],["2013-08-22",42.655,43.3437,42.655,43.2118,690100.0],["2013-08-23",43.4682,43.9225,43.1898,43.8419,1269100.0],["2013-08-26",43.8565,44.1936,43.6074,43.7393,1364500.0],["2013-08-27",43.2118,43.4463,42.9847,43.1166,1371600.0],["2013-08-28",43.0799,43.4975,42.8968,43.373,1050700.0],["2013-08-29",43.307,44.1349,43.2265,43.9591,1228500.0],["2013-08-30",43.9371,44.1936,43.7906,43.9445,1399900.0],["2013-09-03",44.4427,44.9042,44.4427,44.743,1656000.0],["2013-09-04",44.6991,45.9666,44.3401,45.5343,1980400.0],["2013-09-05",45.5343,45.8347,45.3585,45.6296,967500.0],["2013-09-06",45.6662,45.9299,44.7284,45.4024,1218700.0],["2013-09-09",45.6662,46.2816,45.6662,45.9373,1372500.0],["2013-09-10",46.0984,46.6919,46.0765,46.538,1253800.0],["2013-09-11",46.6992,46.6992,46.1717,46.4135,868800.0],["2013-09-12",46.4648,46.5234,46.0911,46.1717,695800.0],["2013-09-13",46.2305,46.5834,46.1497,46.5319,893100.0],["2013-09-16",47.1053,47.3699,46.4952,46.5907,734100.0],["2013-09-17",46.7451,47.3111,46.6863,47.2964,787200.0],["2013-09-18",47.2964,47.8551,46.7083,47.6272,882700.0],["2013-09-19",47.8918,47.8918,47.1567,47.414,808300.0],["2013-09-20",47.4508,47.7816,47.1935,47.245,1370900.0],["2013-09-23",47.12,47.3405,46.5907,47.0538,821200.0],["2013-09-24",47.1568,47.6566,46.8921,47.3038,769700.0],["2013-09-25",47.4361,47.6199,46.8112,47.0391,993000.0],["2013-09-26",47.1715,47.5464,47.0612,47.5096,668300.0],["2013-09-27",47.2303,47.7595,47.142,47.5243,978900.0],["2013-09-30",46.995,47.5611,46.5834,47.2229,1100600.0],["2013-10-01",47.4214,48.4138,47.3479,48.1124,1827300.0],["2013-10-02",47.7963,48.0462,47.2817,48.0462,925900.0],["2013-10-03",47.8257,48.377,47.1567,47.392,1130600.0],["2013-10-04",47.5904,48.3476,47.5463,48.0021,994500.0],["2013-10-07",47.4435,47.5978,47.0465,47.0538,1200800.0],["2013-10-08",47.0906,47.267,46.135,46.2673,1211400.0],["2013-10-09",46.429,47.12,46.1644,46.995,1354300.0],["2013-10-10",47.7301,47.8624,47.3699,47.5537,1173200.0],["2013-10-11",47.392,48.3403,47.3405,48.3329,943100.0],["2013-10-14",47.8551,48.4358,47.6052,48.2888,885100.0],["2013-10-15",48.2594,48.3035,47.6713,47.9507,1072900.0],["2013-10-16",48.2888,48.9504,48.0095,48.899,975800.0],["2013-10-17",48.3329,48.4505,47.7448,48.1344,1888300.0],["2013-10-18",48.502,48.6637,48.2006,48.3329,1452400.0],["2013-10-21",48.5167,48.5461,47.8404,48.2006,1921200.0],["2013-10-22",48.5681,48.8769,46.8701,47.5684,2475000.0],["2013-10-23",47.1347,47.2523,46.6789,47.0465,1283800.0],["2013-10-24",47.2597,47.8625,47.0244,47.7081,1238100.0],["2013-10-25",47.7081,48.083,47.3993,47.7669,1010200.0],["2013-10-28",47.664,47.8992,47.0759,47.4434,1082900.0],["2013-10-29",47.4581,47.7154,47.2597,47.6713,921100.0],["2013-10-30",47.539,47.6713,46.9362,47.1862,997400.0],["2013-10-31",47.1862,47.6493,46.9803,47.0759,975500.0],["2013-11-01",47.2744,47.7522,46.995,47.6052,1064300.0],["2013-11-04",47.6199,47.9286,47.517,47.7816,783900.0],["2013-11-05",47.7301,47.7301,47.3038,47.392,1281200.0],["2013-11-06",47.4508,47.6346,46.9362,47.2817,837700.0],["2013-11-07",47.3111,47.4875,46.6054,46.7083,1146300.0],["2013-11-08",46.7965,47.2376,46.3996,47.2376,932900.0],["2013-11-11",47.2156,47.5611,47.0979,47.3038,476500.0],["2013-11-12",47.12,47.414,46.826,47.0465,1042400.0],["2013-11-13",47.4067,48.2521,47.3111,48.0609,1829900.0],["2013-11-14",48.0977,48.5829,47.8625,48.4579,1762700.0],["2013-11-15",48.4579,49.1489,48.3844,49.046,1222400.0],["2013-11-18",49.0607,49.1783,48.5681,48.8842,1397200.0],["2013-11-19",48.8695,49.0901,48.7152,48.9136,1159100.0],["2013-11-20",48.9283,49.7517,48.8989,48.9504,1784600.0],["2013-11-21",49.2371,49.6193,49.1415,49.465,1241600.0],["2013-11-22",49.4356,49.5605,48.9798,49.4135,1043000.0],["2013-11-25",49.6267,49.8031,49.3179,49.5752,711900.0],["2013-11-26",49.4944,49.7516,49.3915,49.4797,862200.0],["2013-11-27",49.5899,49.6414,49.3474,49.5458,358600.0],["2013-11-29",49.6561,49.7149,49.2224,49.2665,340100.0],["2013-12-02",49.2003,49.4429,48.8401,48.921,644600.0],["2013-12-03",48.7666,49.2738,48.3329,48.6858,1323800.0],["2013-12-04",48.4726,49.0166,48.2226,48.8695,1000600.0],["2013-12-05",49.0313,49.8693,48.7078,49.7002,1171800.0],["2013-12-06",50.0824,50.3985,50.0016,50.3765,1111400.0],["2013-12-09",50.325,50.7661,50.2736,50.6852,1255500.0],["2013-12-10",50.45,51.1998,50.45,50.9866,830000.0],["2013-12-11",50.8911,51.1336,50.0383,50.1413,855100.0],["2013-12-12",50.0236,50.2589,49.5899,50.156,919500.0],["2013-12-13",50.1781,50.4509,49.6324,49.7799,1049600.0],["2013-12-16",50.1855,50.2813,49.7504,49.9274,1051100.0],["2013-12-17",49.7799,49.9053,49.249,49.5071,1085700.0],["2013-12-18",49.3817,49.9642,49.0425,49.9126,1923900.0],["2013-12-19",49.8831,50.5541,49.7209,50.2887,930600.0],["2013-12-20",50.4952,50.5468,49.5808,50.1781,2637100.0],["2013-12-23",50.4362,50.8491,50.2518,50.6795,921500.0],["2013-12-24",50.6426,51.0998,50.5246,51.0408,360800.0],["2013-12-26",51.2178,51.4316,50.9671,51.0703,463100.0],["2013-12-27",51.1072,51.3284,50.709,50.9155,461300.0],["2013-12-30",50.8565,51.0482,50.6426,50.8712,530400.0],["2013-12-31",51.0039,51.321,50.827,51.0556,451000.0],["2014-01-02",51.0187,51.0629,50.4509,50.5541,1022500.0],["2014-01-03",50.6058,51.0556,50.5025,50.8122,656400.0],["2014-01-06",51.085,51.4316,50.473,50.6058,650600.0],["2014-01-07",50.7164,51.0482,50.6574,50.8933,482100.0],["2014-01-08",50.8933,51.5127,50.8565,51.5053,758700.0],["2014-01-09",51.5054,51.6455,50.7385,51.0187,842900.0],["2014-01-10",51.1588,51.3431,50.9597,51.3358,611800.0],["2014-01-13",50.9302,50.9302,49.4112,49.544,1548900.0],["2014-01-14",49.7725,50.1781,49.6398,50.1412,1969900.0],["2014-01-15",50.2813,50.6795,50.0896,50.6205,1015300.0],["2014-01-16",50.5836,50.6869,50.1339,50.215,849500.0],["2014-01-17",50.2739,50.4657,49.7873,49.8315,989500.0],["2014-01-21",50.038,50.4509,49.6398,49.7799,1034700.0],["2014-01-22",49.7209,49.8758,49.0204,49.308,1809900.0],["2014-01-23",49.1089,49.1089,48.4453,48.5854,1657800.0],["2014-01-24",48.1429,48.4158,47.1032,47.2065,1488700.0],["2014-01-27",47.3908,47.9438,46.6534,47.354,1637100.0],["2014-01-28",47.5088,48.0987,47.3466,47.8627,1022100.0],["2014-01-29",47.2655,47.966,47.0,47.2212,2142200.0],["2014-01-30",48.8951,49.1753,45.8718,46.5945,2822000.0],["2014-01-31",45.9677,46.1963,45.3999,45.4884,2548400.0],["2014-02-03",45.5769,45.7317,44.6478,45.1492,2374000.0],["2014-02-04",45.3041,46.0636,45.105,45.9603,2030000.0],["2014-02-05",45.6211,46.0783,45.1787,45.8276,1473200.0],["2014-02-06",46.2331,47.7816,46.2331,47.5752,2247700.0],["2014-02-07",47.7226,48.0323,47.354,47.9144,1238700.0],["2014-02-10",47.9217,48.1577,47.3023,47.6268,993400.0],["2014-02-11",47.7153,47.8775,47.2876,47.7005,1037900.0],["2014-02-12",47.6858,48.3863,47.6489,48.0545,1910600.0],["2014-02-13",47.789,47.907,47.4351,47.7521,1115300.0],["2014-02-14",47.8669,48.1335,47.5485,48.1187,1011800.0],["2014-02-18",47.8447,47.9113,46.9116,47.2152,1415900.0],["2014-02-19",47.1338,47.4966,46.6895,46.7265,954200.0],["2014-02-20",46.7932,47.667,46.4599,47.6225,1544500.0],["2014-02-21",47.5041,47.9706,47.4448,47.6299,1137100.0],["2014-02-24",47.6522,48.1853,47.6003,47.9706,1139000.0],["2014-02-25",47.704,47.7707,46.9487,47.3856,1496900.0],["2014-02-26",47.5337,47.7632,47.2597,47.6522,1547500.0],["2014-02-27",47.6374,48.4371,47.6374,48.4297,1047300.0],["2014-02-28",48.326,49.4072,48.1483,48.9184,1613400.0],["2014-03-03",48.4149,48.6222,47.6077,48.1631,1283000.0],["2014-03-04",48.7037,49.3628,48.6741,49.2072,1074900.0],["2014-03-05",49.2072,49.77,49.0295,49.5923,1322900.0],["2014-03-06",49.696,50.4439,49.6738,50.1921,1418700.0],["2014-03-07",50.3698,50.7253,50.3032,50.4365,1099400.0],["2014-03-10",50.0588,50.0588,49.2665,49.9181,1254600.0],["2014-03-11",50.0663,50.5476,49.7923,50.4291,1321400.0],["2014-03-12",50.1107,50.5031,50.0662,50.3476,787500.0],["2014-03-13",50.5328,50.7105,49.6367,49.77,850300.0],["2014-03-14",49.7108,50.044,49.4294,49.7775,735900.0],["2014-03-17",49.9848,50.318,49.8071,50.0885,658700.0],["2014-03-18",50.2514,50.5328,49.9107,50.4883,1269000.0],["2014-03-19",50.3921,50.6068,49.8885,50.2292,799000.0],["2014-03-20",50.3106,50.3699,49.7774,50.3328,542400.0],["2014-03-21",50.8216,51.0659,50.081,50.1033,1747000.0],["2014-03-24",50.2662,50.4513,49.3257,49.4886,1009800.0],["2014-03-25",49.7034,49.9996,48.8962,49.1702,1138700.0],["2014-03-26",49.3554,49.9404,49.2739,49.5109,1279300.0],["2014-03-27",49.5035,49.5183,48.6519,48.9333,1469700.0],["2014-03-28",49.2369,49.6367,48.8296,48.9999,1017300.0],["2014-03-31",49.2961,49.5109,48.7704,49.3257,1233800.0],["2014-04-01",49.8663,50.5402,49.7034,50.5254,1049500.0],["2014-04-02",50.6364,51.0956,50.6364,50.8882,1031300.0],["2014-04-03",50.9475,51.0215,50.6364,50.8216,855100.0],["2014-04-04",50.9845,51.5399,50.0959,50.2292,1144100.0],["2014-04-07",50.1033,50.4587,48.4149,48.8,1265000.0],["2014-04-08",48.9036,49.7404,48.6148,49.4368,1192700.0],["2014-04-09",49.5183,50.3625,49.2961,50.2662,1015400.0],["2014-04-10",50.4143,50.9178,49.3405,49.3405,1721000.0],["2014-04-11",49.1036,49.6145,48.489,48.5112,1566300.0],["2014-04-14",48.9259,49.1184,47.8595,48.2964,1642100.0],["2014-04-15",48.4815,48.5852,47.2004,48.4075,1955400.0],["2014-04-16",48.9184,49.3183,48.6815,49.2813,783400.0],["2014-04-17",49.0739,49.6664,49.0591,49.3479,819900.0],["2014-04-21",48.8518,50.1255,48.8518,50.0144,1458700.0],["2014-04-22",53.6948,54.4279,52.8358,53.2208,5835700.0],["2014-04-23",53.0801,53.4874,52.8654,53.1098,2162100.0],["2014-04-24",53.3171,53.3171,52.0434,53.0431,2305300.0],["2014-04-25",52.8061,53.1616,52.6358,53.0579,1549000.0],["2014-04-28",53.2505,53.7836,52.895,53.6874,2527300.0],["2014-04-29",53.7614,54.6056,53.4504,54.3613,1746200.0],["2014-04-30",54.2279,54.7611,54.1761,54.7537,1387200.0],["2014-05-01",54.7981,54.8944,53.9243,54.0502,1488200.0],["2014-05-02",54.0058,54.4131,53.7022,53.8207,922400.0],["2014-05-05",53.5837,54.2279,53.1468,54.1687,1567200.0],["2014-05-06",54.0428,54.3316,53.8355,54.0798,914600.0],["2014-05-07",54.3242,54.4205,53.2653,53.6429,1347200.0],["2014-05-08",53.3245,53.9021,52.784,53.0505,1449400.0],["2014-05-09",53.0727,53.6059,52.8284,53.406,1093400.0],["2014-05-12",53.68,54.302,53.6207,54.2279,787100.0],["2014-05-13",54.3168,54.8351,54.2946,54.4056,1122900.0],["2014-05-14",54.3761,54.4649,53.5022,53.6207,745400.0],["2014-05-15",53.3319,53.4874,51.8287,52.5914,1923000.0],["2014-05-16",52.3322,53.3393,52.0879,53.3245,1308600.0],["2014-05-19",53.0653,53.7688,52.9617,53.5467,747800.0],["2014-05-20",53.5245,53.6429,52.5988,52.8876,978600.0],["2014-05-21",53.0283,53.4356,52.7173,53.3837,728400.0],["2014-05-22",52.9765,53.5023,52.8358,53.0505,1037600.0],["2014-05-23",52.8506,52.8506,52.0508,52.3618,1864500.0],["2014-05-27",52.6778,52.8413,52.5365,52.8116,1211700.0],["2014-05-28",52.8265,53.0718,52.6852,52.8934,1006500.0],["2014-05-29",53.0123,53.0421,52.6629,52.9528,732500.0],["2014-05-30",52.9306,53.0198,52.5812,52.9603,1151000.0],["2014-06-02",52.8934,52.9603,52.1574,52.7967,1009700.0],["2014-06-03",52.5886,53.0272,52.5514,52.767,939100.0],["2014-06-04",52.6555,53.1164,52.2318,53.0272,867400.0],["2014-06-05",53.0792,53.0792,52.4325,52.8265,1132300.0],["2014-06-06",53.042,53.5253,52.6332,53.4509,799600.0],["2014-06-09",53.4509,54.1051,53.3989,53.9044,974100.0],["2014-06-10",53.7557,53.8375,53.1908,53.5253,777000.0],["2014-06-11",53.2428,53.7334,53.2205,53.555,1081500.0],["2014-06-12",53.4361,53.5253,51.6296,51.8823,2446100.0],["2014-06-13",51.756,51.8452,51.1018,51.3619,2003000.0],["2014-06-16",51.2505,51.3991,50.9903,51.1018,1396100.0],["2014-06-17",51.0349,51.4214,50.9605,51.243,1898400.0],["2014-06-18",51.3397,52.031,51.2207,51.9716,1328200.0],["2014-06-19",52.3135,52.9157,52.0682,52.1425,1894400.0],["2014-06-20",52.2763,53.2279,52.1202,53.0569,2147000.0],["2014-06-23",53.0495,53.8003,53.0049,53.0569,1705100.0],["2014-06-24",53.109,53.4658,52.4771,52.5291,1375500.0],["2014-06-25",51.6296,52.0162,51.4661,51.6445,2449500.0],["2014-06-26",51.6445,51.7411,51.0423,51.4512,1580800.0],["2014-06-27",51.3768,51.8303,51.3768,51.5924,1591800.0],["2014-06-30",51.6667,52.1723,51.4363,51.9269,1308800.0],["2014-07-01",52.15,52.5217,52.0013,52.2838,1184600.0],["2014-07-02",51.1092,51.1984,50.3807,50.403,3545800.0],["2014-07-03",50.5888,51.1389,50.5665,50.8936,1359300.0],["2014-07-07",50.8936,51.2951,50.8267,51.0497,1221500.0],["2014-07-08",51.02,51.1166,50.678,50.7895,1456200.0],["2014-07-09",51.6816,51.6816,50.7375,51.3322,1394900.0],["2014-07-10",50.7226,50.7598,50.009,50.3732,1423900.0],["2014-07-11",50.3286,50.8564,50.2245,50.8118,810000.0],["2014-07-14",50.8193,50.9011,50.0461,50.0461,1967600.0],["2014-07-15",50.009,50.0759,48.9385,49.0871,4099400.0],["2014-07-16",49.325,49.7562,49.1243,49.5481,1395500.0],["2014-07-17",49.3771,49.6224,48.9013,48.9533,1673500.0],["2014-07-18",49.1541,50.061,49.05,50.0313,3083500.0],["2014-07-21",49.9197,50.284,49.6596,49.8677,2136200.0],["2014-07-22",47.6078,47.9497,46.4778,47.1766,9209400.0],["2014-07-23",47.1543,48.0984,46.8421,48.0241,3194500.0],["2014-07-24",48.1728,48.2768,47.8159,48.0538,2218300.0],["2014-07-25",47.8457,48.1058,47.4219,47.5409,1746200.0],["2014-07-28",47.578,47.6003,46.6934,46.79,1711700.0],["2014-07-29",46.909,47.4962,46.7826,46.8792,1227000.0],["2014-07-30",46.9759,47.2955,46.7454,47.1097,1062300.0],["2014-07-31",46.2919,46.8495,45.9128,45.9574,2256100.0],["2014-08-01",45.9425,46.3811,45.6526,46.0763,2184300.0],["2014-08-04",46.2845,46.738,46.1358,46.3217,2626300.0],["2014-08-05",46.0912,46.344,45.3552,45.4667,1587900.0],["2014-08-06",45.3181,45.9797,45.2437,45.8682,1799900.0],["2014-08-07",46.0689,46.2473,44.9835,45.0727,1353900.0],["2014-08-08",45.1843,45.9425,45.1396,45.8905,1727300.0],["2014-08-11",45.9648,46.1061,45.7418,45.9946,885200.0],["2014-08-12",45.8682,46.1804,45.8459,45.8756,685700.0],["2014-08-13",46.0392,46.3291,45.8161,46.3068,1157500.0],["2014-08-14",46.2845,46.4778,46.2027,46.3886,776300.0],["2014-08-15",46.448,46.5447,45.6898,46.0094,1028600.0],["2014-08-18",46.3217,46.7082,46.2325,46.6339,902200.0],["2014-08-19",46.6785,46.9313,46.6042,46.79,689800.0],["2014-08-20",46.7826,48.0092,46.7231,47.8605,2262900.0],["2014-08-21",47.9497,48.0687,47.4739,47.5929,754700.0],["2014-08-22",47.407,47.6598,47.1691,47.3178,874500.0],["2014-08-25",47.5557,47.6747,47.3253,47.4516,532200.0],["2014-08-26",47.6152,47.6152,47.2063,47.3401,805100.0],["2014-08-27",47.3401,47.4739,47.2286,47.3847,880600.0],["2014-08-28",47.1171,47.2955,46.7974,47.1766,538100.0],["2014-08-29",47.3401,47.6226,47.1617,47.2509,571400.0],["2014-09-02",47.5557,47.6301,46.9982,47.0725,884400.0],["2014-09-03",47.3847,47.3847,47.0056,47.1915,1059600.0],["2014-09-04",47.3847,47.801,47.1989,47.5855,1466900.0],["2014-09-05",47.5037,48.6411,47.3476,48.5593,1608500.0],["2014-09-08",48.262,48.5444,48.2471,48.537,1026500.0],["2014-09-09",48.4329,48.4404,48.1207,48.1802,958600.0],["2014-09-10",48.1728,48.2174,47.5409,47.7787,1371400.0],["2014-09-11",47.8605,48.9756,47.8011,48.4776,3090200.0],["2014-09-12",48.3245,48.4439,47.9512,48.0931,1378400.0],["2014-09-15",48.0781,48.3992,47.9363,48.1005,1187300.0],["2014-09-16",47.9512,47.9587,47.4137,47.4585,1848100.0],["2014-09-17",47.4361,47.5779,46.473,46.5626,2546300.0],["2014-09-18",46.6895,47.1599,46.5402,46.7642,2135600.0],["2014-09-19",47.018,47.0554,46.5402,46.7045,2416200.0],["2014-09-22",46.4805,46.8687,46.2491,46.4208,1121000.0],["2014-09-23",46.2341,46.6149,46.1446,46.1595,1186700.0],["2014-09-24",46.2267,46.3909,45.3532,45.5249,2699400.0],["2014-09-25",45.6892,46.0848,45.4577,45.5249,2335100.0],["2014-09-26",45.4353,45.5697,44.9725,45.1964,1989600.0],["2014-09-29",44.7933,44.9352,44.2483,44.3006,1924300.0],["2014-09-30",44.211,44.2707,43.3599,43.4495,2108000.0],["2014-10-01",43.5018,43.7332,42.9866,43.0314,2805300.0],["2014-10-02",42.9269,43.5316,42.912,43.3823,1889100.0],["2014-10-03",43.554,44.4648,43.554,44.3379,1984500.0],["2014-10-06",45.2562,45.3905,44.5171,44.6813,1937200.0],["2014-10-07",44.3827,44.3902,43.1807,43.1807,2071800.0],["2014-10-08",43.1359,44.099,42.688,44.0243,1527300.0],["2014-10-09",43.987,44.0691,42.8298,42.8448,1304100.0],["2014-10-10",42.7403,43.0986,42.143,42.1505,2435900.0],["2014-10-13",42.2625,42.7403,41.7175,42.1729,1946100.0],["2014-10-14",42.3595,42.8149,41.9862,42.1057,1870800.0],["2014-10-15",41.2472,41.6727,40.4782,41.4189,3263900.0],["2014-10-16",40.6873,42.7328,40.6275,42.6134,3085300.0],["2014-10-17",43.1359,43.8676,43.1285,43.7705,3033100.0],["2014-10-20",43.7631,43.8228,43.2106,43.5839,2993800.0],["2014-10-21",47.033,47.354,45.4503,46.7717,6836400.0],["2014-10-22",46.6746,46.8463,46.167,46.2416,2705000.0],["2014-10-23",46.8836,47.5555,46.6821,47.0404,2539700.0],["2014-10-24",46.9658,47.3689,46.4432,47.2943,2197100.0],["2014-10-27",46.9434,47.5108,46.5178,47.3092,1759500.0],["2014-10-28",47.4809,48.2349,47.3913,48.1155,2009700.0],["2014-10-29",47.9662,48.3917,47.4958,47.7944,1518600.0],["2014-10-30",47.5556,48.9964,47.4884,48.4813,1882900.0],["2014-10-31",49.1009,49.183,48.6903,49.0487,2148400.0],["2014-11-03",49.1681,49.1905,48.5559,48.7351,1153800.0],["2014-11-04",48.5485,48.6082,47.8392,47.8616,1633000.0],["2014-11-05",48.2275,48.2573,47.8019,48.0483,1760100.0],["2014-11-06",48.1379,49.3249,48.0558,49.0561,1651400.0],["2014-11-07",48.9516,49.4891,48.8322,49.3025,1256700.0],["2014-11-10",49.2876,49.7654,49.1308,49.631,928000.0],["2014-11-11",49.6459,50.3103,49.631,49.8176,998700.0],["2014-11-12",49.6011,50.3402,49.5488,50.1013,1095700.0],["2014-11-13",50.1536,50.5567,50.0714,50.5044,1158900.0],["2014-11-14",51.7586,51.796,50.9822,51.0643,2023000.0],["2014-11-17",50.9524,51.2659,50.8926,51.2435,1100200.0],["2014-11-18",51.1689,51.4973,50.9822,51.3704,1006000.0],["2014-11-19",51.2211,51.7811,51.1316,51.6616,1028200.0],["2014-11-20",51.348,52.1991,51.2585,51.7811,927700.0],["2014-11-21",52.2141,52.3634,51.2286,51.2585,1797300.0],["2014-11-24",51.5496,52.0946,51.475,51.7288,1517800.0],["2014-11-25",52.02,52.2962,51.5422,51.587,1234500.0],["2014-11-26",51.6392,51.8482,50.9225,50.9822,1320700.0],["2014-11-28",51.139,52.2141,51.139,52.02,925500.0],["2014-12-01",52.0274,52.1469,51.2659,51.3182,1157000.0],["2014-12-02",51.3854,52.005,51.2958,51.348,838700.0],["2014-12-03",50.9748,51.9677,50.9748,51.6168,1133600.0],["2014-12-04",51.3779,52.0274,51.0942,52.0274,1521300.0],["2014-12-05",52.0647,52.5649,51.9154,52.3708,1191500.0],["2014-12-08",52.2439,52.3708,51.5272,51.5795,1334800.0],["2014-12-09",51.1838,51.6915,50.6388,51.4824,1490100.0],["2014-12-10",51.2883,51.6243,50.3626,50.4447,1304900.0],["2014-12-11",50.6762,51.3331,50.1834,50.3104,1393000.0],["2014-12-12",49.9918,50.6214,49.7894,49.7894,1496500.0],["2014-12-15",50.1267,50.6364,49.602,49.7369,1326900.0],["2014-12-16",48.3051,48.605,46.8434,47.0008,4592300.0],["2014-12-17",47.1957,47.3381,46.1687,47.2107,2658200.0],["2014-12-18",47.7504,48.3126,47.2857,48.2976,1780100.0],["2014-12-19",48.455,48.9348,48.1252,48.5675,2484000.0],["2014-12-22",48.8523,48.9723,48.5075,48.9573,1114600.0],["2014-12-23",49.1222,49.6619,49.0397,49.1747,1067800.0],["2014-12-24",49.3696,49.452,48.9948,49.1447,311200.0],["2014-12-26",49.3546,49.6619,49.2046,49.3096,597700.0],["2014-12-29",49.2047,50.1117,49.0922,49.7444,843500.0],["2014-12-30",49.7594,49.8868,49.437,49.7219,652100.0],["2014-12-31",49.7744,49.9318,49.3471,49.4071,993300.0],["2015-01-02",49.407,49.9093,48.6424,49.3171,1012300.0],["2015-01-05",48.7924,48.8748,48.1177,48.3501,1515900.0],["2015-01-06",48.545,48.545,47.0608,47.7729,1753300.0],["2015-01-07",48.2002,48.56,47.8703,48.56,1013300.0],["2015-01-08",49.0547,49.6394,49.0547,49.572,1180300.0],["2015-01-09",49.8043,49.8718,48.3951,48.575,981300.0],["2015-01-12",48.7699,48.7774,48.1552,48.47,1575200.0],["2015-01-13",48.8149,49.4221,47.7729,48.1177,1909600.0],["2015-01-14",47.7879,47.7879,46.596,47.593,1932400.0],["2015-01-15",47.7954,48.0277,46.9258,46.9558,2575000.0],["2015-01-16",46.8734,47.4056,46.4386,47.3756,1357500.0],["2015-01-20",47.3681,47.653,46.8958,47.4955,1260500.0],["2015-01-21",47.2032,48.0802,47.0233,47.9828,1394800.0],["2015-01-22",48.2751,49.3471,48.1102,49.1897,1674500.0],["2015-01-23",49.5645,49.6844,48.7174,48.7249,2068200.0],["2015-01-26",48.59,49.0247,48.4775,48.6124,1988700.0],["2015-01-27",48.0053,48.0278,46.3411,46.8434,4182400.0],["2015-01-28",46.9408,47.2257,45.8839,46.6935,4263100.0],["2015-01-29",47.2707,48.9348,46.9783,48.4251,3473600.0],["2015-01-30",47.6754,47.7129,46.1912,46.2512,3576500.0],["2015-02-02",46.1987,46.5211,45.5615,46.2362,2184600.0],["2015-02-03",46.6635,47.623,46.626,47.593,1378900.0],["2015-02-04",47.3156,47.563,46.9633,47.0458,1276600.0],["2015-02-05",47.2332,47.6455,47.2032,47.3306,1223400.0],["2015-02-06",47.5255,48.2451,47.4281,48.1327,1571600.0],["2015-02-09",47.8554,48.4176,47.7729,47.8179,1337200.0],["2015-02-10",48.0428,48.2452,47.2332,47.8329,1231800.0],["2015-02-11",47.6155,47.9603,46.9258,47.0458,1830500.0],["2015-02-12",47.1657,47.3081,46.7609,47.2856,1720600.0],["2015-02-13",47.3911,48.1746,47.376,48.1369,1182100.0],["2015-02-17",48.1972,48.6793,47.941,48.4533,1027900.0],["2015-02-18",48.167,48.3252,47.5945,47.6548,1490000.0],["2015-02-19",47.6548,47.9486,47.4438,47.7376,766800.0],["2015-02-20",47.4062,48.0616,47.0823,47.8205,1464600.0],["2015-02-23",47.6171,47.7452,46.8939,46.9994,1862800.0],["2015-02-24",46.9994,47.0596,46.6077,46.9165,2278400.0],["2015-02-25",46.7809,47.7602,46.7659,47.7301,1689600.0],["2015-02-26",47.7753,48.2122,47.7226,48.0917,1839000.0],["2015-02-27",48.2574,48.5362,47.8431,47.8883,1405100.0],["2015-03-02",47.8808,49.1162,47.8356,49.0183,2273200.0],["2015-03-03",48.9279,48.9279,48.0992,48.3252,1267500.0],["2015-03-04",48.0616,48.1821,47.0898,47.3384,1159500.0],["2015-03-05",47.4137,47.715,47.2404,47.4589,1051100.0],["2015-03-06",47.2706,47.6548,46.6755,46.7508,2634300.0],["2015-03-09",46.7207,47.4815,46.1632,47.3685,2044800.0],["2015-03-10",46.9617,47.2404,46.6905,46.8638,1422500.0],["2015-03-11",47.0069,47.248,46.8261,46.8261,1947400.0],["2015-03-12",47.0672,47.2706,45.3948,45.8393,4481000.0],["2015-03-13",45.3572,45.3722,43.8731,44.295,6399100.0],["2015-03-16",44.4381,44.6716,44.2573,44.6264,2256200.0],["2015-03-17",44.4682,45.1914,44.4682,45.0106,2484000.0],["2015-03-18",45.0106,46.2235,44.4532,45.8769,2467800.0],["2015-03-19",45.7414,46.2762,45.7414,46.0879,1425900.0],["2015-03-20",46.2762,46.7734,46.1481,46.6604,4502600.0],["2015-03-23",46.5625,46.9919,46.3892,46.5097,2249400.0],["2015-03-24",46.3666,46.4796,45.892,45.892,1027100.0],["2015-03-25",46.5775,46.8186,45.4024,45.4024,1428000.0],["2015-03-26",45.0483,45.3873,45.0332,45.1839,1199200.0],["2015-03-27",45.0483,45.3798,44.6867,44.7922,1927700.0],["2015-03-30",45.1764,45.9297,45.0784,45.764,1887300.0],["2015-03-31",45.5304,45.8694,45.5153,45.7564,1593900.0],["2015-04-01",45.7263,46.0276,45.1914,45.4099,1733000.0],["2015-04-02",45.3496,46.1029,45.1989,45.9899,1444900.0],["2015-04-06",45.779,46.6679,45.6133,46.4118,2703200.0],["2015-04-07",46.231,46.6303,46.0728,46.2536,2130000.0],["2015-04-08",46.5399,47.1049,46.5399,46.9542,2773600.0],["2015-04-09",46.7357,47.2028,46.6905,47.15,1788300.0],["2015-04-10",47.1952,47.4288,46.909,47.0898,1661700.0],["2015-04-13",47.1726,47.3986,46.9391,47.0371,1412400.0],["2015-04-14",46.7508,46.9843,46.0954,46.8336,1382900.0],["2015-04-15",46.8412,46.9015,46.3817,46.4796,2013000.0],["2015-04-16",46.4344,46.6529,46.0578,46.4871,2277500.0],["2015-04-17",46.1858,46.2009,45.4174,45.651,2489200.0],["2015-04-20",45.9447,46.5775,45.8995,46.5323,3422500.0],["2015-04-21",42.5172,43.5266,41.8768,41.9748,15471900.0],["2015-04-22",42.0049,42.9089,41.8166,42.359,7543100.0],["2015-04-23",42.5473,43.0897,42.2911,42.9013,2999800.0],["2015-04-24",43.2479,43.5341,42.9993,43.1123,2458500.0],["2015-04-27",43.2629,43.4362,42.8411,43.3157,2775100.0],["2015-04-28",43.4437,43.6245,42.6754,42.8863,2963400.0],["2015-04-29",42.6377,42.9993,42.585,42.826,2264800.0],["2015-04-30",42.7507,42.8486,42.3138,42.3439,2481300.0],["2015-05-01",42.7055,42.7733,42.4569,42.6302,2044300.0],["2015-05-04",42.7733,42.9842,42.5925,42.713,2296500.0],["2015-05-05",42.7582,43.3759,42.6829,43.0595,3318000.0],["2015-05-06",43.0897,43.1424,42.4192,42.5849,2186200.0],["2015-05-07",42.5096,42.939,42.4117,42.8335,1081600.0],["2015-05-08",43.2403,43.6095,43.0671,43.1123,1236800.0],["2015-05-11",42.9465,43.391,42.826,42.8486,1166200.0],["2015-05-12",42.6603,42.8185,42.2686,42.3213,1749800.0],["2015-05-13",42.487,42.5473,41.9672,42.035,1910000.0],["2015-05-14",41.794,41.8166,39.9559,41.1386,7396300.0],["2015-05-15",41.229,41.9748,41.1386,41.9522,3959600.0],["2015-05-18",41.9672,42.3288,41.8994,42.3062,2004600.0],["2015-05-19",42.4343,42.4343,41.9823,42.1706,1944400.0],["2015-05-20",42.1706,42.6904,42.1028,42.5849,2241700.0],["2015-05-21",42.5623,43.0143,42.4795,42.939,1966700.0],["2015-05-22",42.939,43.1273,42.8637,42.9013,2110100.0],["2015-05-26",42.9619,42.9619,41.3259,41.6137,2561400.0],["2015-05-27",41.6591,41.8561,41.4319,41.6364,1973000.0],["2015-05-28",41.5228,41.6061,40.7199,40.9169,2670300.0],["2015-05-29",40.8639,40.8942,40.4321,40.5154,2596800.0],["2015-06-01",40.6593,40.6593,40.22,40.4397,2348000.0],["2015-06-02",40.2958,41.6364,40.2958,40.9169,2121300.0],["2015-06-03",41.0835,41.7046,41.0532,41.3031,1729100.0],["2015-06-04",41.0002,41.4319,40.9093,41.0305,1314000.0],["2015-06-05",41.0456,41.2804,40.8563,41.1289,1324300.0],["2015-06-08",41.0759,41.1895,40.7881,40.826,1718200.0],["2015-06-09",40.8563,41.1365,40.629,40.9169,1412700.0],["2015-06-10",40.5912,41.538,40.5609,41.4243,1924700.0],["2015-06-11",40.9244,41.4471,40.8563,41.4471,2481600.0],["2015-06-12",41.2122,41.5455,41.2122,41.2956,1847600.0],["2015-06-15",40.932,41.4016,40.7654,41.2956,1956700.0],["2015-06-16",41.2653,41.4925,41.182,41.4395,1083400.0],["2015-06-17",41.644,43.2573,41.4849,42.9165,3939400.0],["2015-06-18",43.6058,45.1509,43.6058,44.6965,7034800.0],["2015-06-19",44.6738,44.6889,43.9618,44.1587,3558800.0],["2015-06-22",44.5223,44.7646,44.3708,44.4995,2415900.0],["2015-06-23",44.4011,44.7192,44.0678,44.0829,2271300.0],["2015-06-24",44.1663,44.3405,43.6058,43.8179,1788000.0],["2015-06-25",43.8406,43.8481,43.3861,43.4921,1099000.0],["2015-06-26",43.7042,43.7042,43.068,43.1059,3588800.0],["2015-06-29",42.8029,42.9014,42.3181,42.3636,2197300.0],["2015-06-30",42.8635,42.9619,42.303,42.6817,1894700.0],["2015-07-01",43.1059,43.1362,42.3711,42.4923,1927800.0],["2015-07-02",42.8635,42.8786,42.1515,42.4393,1362200.0],["2015-07-06",42.6438,43.015,42.2499,42.7574,2430100.0],["2015-07-07",42.7574,43.015,41.9243,42.9165,1770700.0],["2015-07-08",42.1894,42.303,41.1062,41.4319,3173100.0],["2015-07-09",41.8561,41.947,41.3259,41.4319,1257900.0],["2015-07-10",41.9848,42.2878,41.8636,42.1742,1462100.0],["2015-07-13",42.5908,42.9165,42.4393,42.818,2064600.0],["2015-07-14",43.1286,44.0981,43.1286,43.6361,3136100.0],["2015-07-15",43.583,43.6966,42.2499,42.3105,2514100.0],["2015-07-16",42.659,42.7498,41.9015,42.1742,2241900.0],["2015-07-17",42.0454,42.1136,41.4622,41.6288,2345000.0],["2015-07-20",41.6819,41.9242,41.4016,41.6137,2759600.0],["2015-07-21",43.5452,43.9693,42.7423,43.6815,6184400.0],["2015-07-22",43.5224,44.9389,43.5224,44.3935,4753300.0],["2015-07-23",44.545,44.9086,43.9542,44.1208,2205300.0],["2015-07-24",44.4844,44.4844,43.53,43.6058,2608900.0],["2015-07-27",43.4618,43.9466,43.3634,43.78,2113300.0],["2015-07-28",44.0981,44.3102,43.7573,44.0678,1861800.0],["2015-07-29",44.1814,44.5223,44.0299,44.4238,1738500.0],["2015-07-30",44.1208,44.5904,44.1208,44.3784,1513200.0],["2015-07-31",44.5147,44.5526,44.0148,44.1587,1631200.0],["2015-08-03",44.3102,44.4011,43.78,43.9315,1379400.0],["2015-08-04",43.6739,44.3102,43.5679,43.8936,1018600.0],["2015-08-05",44.0981,44.4162,43.9315,44.0148,1548300.0],["2015-08-06",44.0072,44.4768,43.9012,44.2723,1912400.0],["2015-08-07",44.2723,44.9843,44.136,44.4995,1917400.0],["2015-08-10",44.6359,45.9538,44.6207,45.7569,3062700.0],["2015-08-11",45.1964,45.4615,44.9692,45.2343,2349300.0],["2015-08-12",44.7495,44.8328,43.9769,44.4314,2003300.0],["2015-08-13",44.2041,44.954,44.0905,44.6132,1351600.0],["2015-08-14",44.5298,45.1358,44.3329,44.8631,1457400.0],["2015-08-17",44.8177,45.4312,44.598,45.3554,1782500.0],["2015-08-18",45.31,45.4312,45.0373,45.2873,1666200.0],["2015-08-19",44.9313,45.6963,44.8404,45.3251,2050800.0],["2015-08-20",44.7874,45.1358,44.3329,44.3405,3177500.0],["2015-08-21",43.9315,44.1966,42.5226,42.6362,3846200.0],["2015-08-24",39.7655,42.4393,38.3567,41.1214,5348300.0],["2015-08-25",42.0757,42.3181,40.2958,40.3033,3148400.0],["2015-08-26",41.4168,41.6591,40.6517,41.5758,2359200.0],["2015-08-27",42.1666,42.8786,41.9697,42.8559,1980100.0],["2015-08-28",42.8104,42.9771,42.5453,42.9013,1767600.0],["2015-08-31",42.5302,42.8559,42.3105,42.4545,1983700.0],["2015-09-01",41.5001,41.9848,41.1062,41.394,2150300.0],["2015-09-02",41.894,42.2575,41.6516,42.2575,2226800.0],["2015-09-03",42.5075,42.8786,42.1439,42.2575,2102500.0],["2015-09-04",41.5001,41.8258,41.2198,41.4925,2857800.0],["2015-09-08",42.106,42.4166,41.341,42.2348,2913100.0],["2015-09-09",42.6211,42.9316,41.894,41.9848,1919700.0],["2015-09-10",41.8561,41.8561,40.9017,41.5077,3386700.0],["2015-09-11",41.4467,41.8352,41.401,41.7286,2236900.0],["2015-09-14",41.759,42.1704,41.3934,41.5,2423500.0],["2015-09-15",41.401,42.018,41.3324,41.8885,1801700.0],["2015-09-16",41.8352,42.7798,41.8124,42.6274,2080600.0],["2015-09-17",42.6351,43.0845,42.3227,42.4294,1885300.0],["2015-09-18",41.9038,41.9571,41.2563,41.4543,4488700.0],["2015-09-21",41.5381,42.277,41.5153,41.759,2001400.0],["2015-09-22",40.9897,41.0887,40.5479,40.8297,2769700.0],["2015-09-23",40.8297,41.0278,40.3346,40.4412,2026000.0],["2015-09-24",39.8471,40.8906,39.7861,40.7078,2312600.0],["2015-09-25",41.0506,41.2411,40.8145,41.043,1910800.0],["2015-09-28",40.7688,40.9363,39.9537,40.1822,2376200.0],["2015-09-29",40.2127,40.8145,39.9308,40.5402,2663300.0],["2015-09-30",41.3706,42.2542,41.2715,41.82,3069900.0],["2015-10-01",41.7819,41.8581,40.4717,41.203,2672500.0],["2015-10-02",40.6545,41.8885,40.426,41.8581,2134800.0],["2015-10-05",42.0713,42.9626,42.0485,42.5436,2500000.0],["2015-10-06",42.4675,42.8331,41.5838,41.759,2811500.0],["2015-10-07",41.7971,42.1323,41.0735,41.5534,4504400.0],["2015-10-08",41.3096,42.1628,41.2868,41.9571,2527600.0],["2015-10-09",41.9571,42.3456,41.7819,41.9647,2470000.0],["2015-10-12",41.5305,41.6981,40.9592,41.6372,3280600.0],["2015-10-13",41.3934,42.635,41.1496,41.8962,3163000.0],["2015-10-14",41.8961,42.4141,41.3248,41.4315,2665100.0],["2015-10-15",41.7057,41.9571,40.7764,41.8733,4080600.0],["2015-10-16",42.0104,42.2694,41.8581,42.2085,1922100.0],["2015-10-19",42.1171,43.4958,42.0561,42.696,4406700.0],["2015-10-20",39.0701,39.6033,35.4365,36.7543,31739400.0],["2015-10-21",36.4116,36.7848,35.3984,35.825,10864200.0],["2015-10-22",36.0155,36.7086,35.8022,36.6477,6748700.0],["2015-10-23",36.9448,36.9524,36.0992,36.7163,6521400.0],["2015-10-26",36.7163,36.861,36.4649,36.5487,3168300.0],["2015-10-27",36.3811,36.6934,36.1754,36.3278,2895500.0],["2015-10-28",36.3202,36.6401,35.6498,36.3582,3858800.0],["2015-10-29",36.1221,38.0798,36.0992,38.0569,9364700.0],["2015-10-30",38.0493,38.0493,37.1809,37.6685,3781400.0],["2015-11-02",37.6684,37.8741,37.3104,37.4018,2898000.0],["2015-11-03",37.2952,38.095,37.2952,38.0036,2478700.0],["2015-11-04",37.9808,38.0493,37.1124,37.2266,4136800.0],["2015-11-05",37.3333,37.8056,37.2419,37.7141,1961100.0],["2015-11-06",37.4856,37.8589,37.0133,37.4475,2537600.0],["2015-11-09",37.4628,37.5847,37.12,37.3485,2000500.0],["2015-11-10",37.1733,37.8132,37.1733,37.7979,1833000.0],["2015-11-11",37.8741,38.2017,37.4932,37.5618,1754600.0],["2015-11-12",37.2495,37.4171,36.7086,36.8153,2160700.0],["2015-11-13",36.7163,36.8001,36.0459,36.2135,2530600.0],["2015-11-16",36.1754,36.7163,35.886,36.6629,2716000.0],["2015-11-17",36.7163,37.0895,36.5334,36.8305,2381200.0],["2015-11-18",36.9067,37.9427,36.8991,37.9122,2461600.0],["2015-11-19",37.8056,38.1483,37.2495,37.9427,2362200.0],["2015-11-20",38.1483,38.5597,37.8894,38.3083,4379900.0],["2015-11-23",37.9274,38.2017,37.4856,37.8741,3194600.0],["2015-11-24",37.4856,37.9122,37.0819,37.737,2523200.0],["2015-11-25",37.7523,38.0112,37.5085,37.8817,2294900.0],["2015-11-27",37.8208,37.9046,36.9753,37.12,1314800.0],["2015-11-30",37.1505,37.3104,36.8305,37.2647,2594300.0],["2015-12-01",37.3257,37.7294,37.021,37.2647,1956000.0],["2015-12-02",37.2495,37.318,36.183,36.2973,2327000.0],["2015-12-03",36.4268,36.442,35.6117,35.8022,4252700.0],["2015-12-04",35.8174,36.5182,35.6346,36.3049,3639800.0],["2015-12-07",35.9926,36.4573,35.8098,36.1526,2372400.0],["2015-12-08",35.7184,36.1526,35.7184,35.9393,1657700.0],["2015-12-09",35.9776,36.6984,35.2415,35.3795,1950700.0],["2015-12-10",35.4639,35.6019,35.2262,35.5176,1778000.0],["2015-12-11",35.0881,35.2492,34.7277,34.9885,2393900.0],["2015-12-14",35.0651,35.3412,34.6127,34.9118,1956900.0],["2015-12-15",35.2492,35.7169,35.2185,35.2338,1650900.0],["2015-12-16",35.3489,36.0006,35.3335,35.9086,2269700.0],["2015-12-17",35.7783,35.8089,34.5821,34.8274,3576000.0],["2015-12-18",34.6894,35.0881,34.5361,34.5974,5612100.0],["2015-12-21",34.9271,34.9578,34.5054,34.6741,1332100.0],["2015-12-22",34.8581,34.9961,34.5054,34.8734,1386700.0],["2015-12-23",35.0805,36.0466,35.0805,35.6939,1744400.0],["2015-12-24",35.6939,35.6939,35.3565,35.3872,592200.0],["2015-12-28",35.2952,35.4255,34.5437,35.0958,1668200.0],["2015-12-29",35.3488,35.4255,34.9731,35.2875,1359400.0],["2015-12-30",35.2338,35.3642,34.9271,34.9348,1323300.0],["2015-12-31",34.9041,35.3412,34.7661,34.8044,1757800.0],["2016-01-04",34.2677,34.9195,33.892,34.9041,2706000.0],["2016-01-05",35.0728,35.5636,34.4824,34.7278,2392300.0],["2016-01-06",34.2217,34.4287,32.8875,33.2785,5167200.0],["2016-01-07",32.7724,33.6542,32.5961,33.0715,3936000.0],["2016-01-08",33.3092,33.7999,33.0485,33.5469,4740200.0],["2016-01-11",33.3015,33.6236,32.1207,32.8951,3911300.0],["2016-01-12",33.2785,33.4626,32.09,32.4734,3639900.0],["2016-01-13",32.5884,33.0102,31.9827,32.0517,4958000.0],["2016-01-14",32.0133,32.366,31.3616,32.182,2480000.0],["2016-01-15",31.2465,31.3616,30.196,31.0088,5218200.0],["2016-01-19",31.3922,31.4612,30.6868,31.1775,2409900.0],["2016-01-20",30.6638,31.0088,29.8126,30.6024,3526100.0],["2016-01-21",30.7021,31.7219,30.3571,31.1852,3149100.0],["2016-01-22",31.6913,31.8216,30.7635,31.2312,3114900.0],["2016-01-25",31.3462,31.768,30.5948,30.7405,3119700.0],["2016-01-26",30.3417,30.3801,29.2452,29.5596,7167300.0],["2016-01-27",29.5289,29.9967,28.5091,28.7468,8610400.0],["2016-01-28",28.7468,31.5686,27.8804,29.8433,10967100.0],["2016-01-29",30.1271,30.9475,29.2376,30.6715,5470200.0],["2016-02-01",30.5641,30.9398,29.9967,30.7711,3583700.0],["2016-02-02",30.4951,30.5181,29.6516,30.2881,2809700.0],["2016-02-03",30.5718,30.8018,29.7053,30.5564,3530800.0],["2016-02-04",30.6024,31.906,30.5794,31.6299,5008500.0],["2016-02-05",31.5916,31.7526,31.1162,31.4152,2824600.0],["2016-02-08",30.8632,31.2235,29.5213,30.1347,3291800.0],["2016-02-09",29.6823,29.9047,29.0229,29.6823,3149700.0],["2016-02-10",29.9277,30.3801,29.7513,29.897,2235500.0],["2016-02-11",29.4139,29.598,29.0689,29.2299,3768300.0],["2016-02-12",29.493,29.9883,28.6108,29.9651,3337300.0],["2016-02-16",30.4294,30.7545,30.2514,30.7235,2517000.0],["2016-02-17",31.0563,32.2249,31.0563,32.0159,2622100.0],["2016-02-18",32.1939,32.3874,31.8766,32.2016,2017400.0],["2016-02-19",32.0623,32.5731,31.9617,32.5035,2506300.0],["2016-02-22",32.9368,33.5018,32.6892,33.2464,2485400.0],["2016-02-23",32.9988,33.1458,32.457,32.6737,1626700.0],["2016-02-24",32.3332,32.6969,31.6599,32.6118,1713100.0],["2016-02-25",32.6273,33.525,32.3255,33.525,1545500.0],["2016-02-26",33.7107,33.9816,33.5018,33.5714,1589200.0],["2016-02-29",33.5328,33.7804,33.2696,33.4089,1982800.0],["2016-03-01",33.8655,34.1906,33.5095,34.1054,1656400.0],["2016-03-02",34.2989,34.9567,34.0667,34.7632,2359500.0],["2016-03-03",34.8019,36.0401,34.5852,35.9937,2105800.0],["2016-03-04",35.8389,36.4813,35.4984,36.1872,2141200.0],["2016-03-07",35.8699,36.8527,35.8312,36.3187,2706100.0],["2016-03-08",36.1562,36.5509,35.9628,36.2646,3060800.0],["2016-03-09",36.3884,37.1468,36.0092,36.7908,2106000.0],["2016-03-10",36.9533,37.1004,36.3884,36.8605,1593700.0],["2016-03-11",37.1545,38.2457,37.1159,37.8665,2365800.0],["2016-03-14",37.8356,37.8897,37.2629,37.4486,1978100.0],["2016-03-15",37.2706,37.3093,36.3497,36.6438,2632700.0],["2016-03-16",36.6206,37.882,36.3807,37.5802,3163900.0],["2016-03-17",37.6963,37.8898,37.1159,37.7118,3260100.0],["2016-03-18",37.8124,38.563,37.7659,38.385,4572000.0],["2016-03-21",38.1683,38.6869,38.1529,38.5011,1689000.0],["2016-03-22",38.1684,38.5011,37.7272,38.4315,1925000.0],["2016-03-23",38.3231,38.4856,37.3712,37.4332,2042000.0],["2016-03-24",37.1778,37.1778,36.5122,37.0385,1938900.0],["2016-03-28",37.1468,37.6731,37.0385,37.3867,1525800.0],["2016-03-29",37.201,38.1606,37.1932,38.091,2084100.0],["2016-03-30",38.3077,38.7178,37.9826,38.2922,2729500.0],["2016-03-31",38.3386,39.8864,38.2303,39.7239,5289600.0],["2016-04-01",39.5768,40.2114,39.2054,39.9793,2443000.0],["2016-04-04",39.9715,40.2424,39.6001,39.6387,1702700.0],["2016-04-05",39.1976,39.4917,38.5166,38.5708,3923600.0],["2016-04-06",36.9301,36.9533,34.9258,35.8622,10544100.0],["2016-04-07",35.0186,35.8157,34.3763,34.4382,5682000.0],["2016-04-08",34.7323,35.1889,34.3376,34.531,2635600.0],["2016-04-11",34.74,35.7693,34.74,35.0031,2299200.0],["2016-04-12",34.9954,35.3204,34.6239,34.7632,1898900.0],["2016-04-13",36.3807,36.52,35.4752,36.2414,6388300.0],["2016-04-14",36.2414,37.0075,36.0943,36.7599,4089700.0],["2016-04-15",36.6593,36.8527,35.6145,35.9318,3903000.0],["2016-04-18",35.8235,36.6283,35.5216,36.3342,3611300.0],["2016-04-19",36.4813,36.7986,34.4691,35.4288,11899100.0],["2016-04-20",35.5371,36.6593,35.0728,36.3265,4710800.0],["2016-04-21",36.342,37.1932,35.8621,37.17,3526500.0],["2016-04-22",37.1546,38.1993,37.1546,37.5879,3154600.0],["2016-04-25",37.4177,37.8278,37.3558,37.5957,1896600.0],["2016-04-26",37.6266,38.2303,37.5028,38.2148,2011100.0],["2016-04-27",38.1993,38.6095,37.9439,38.269,1675100.0],["2016-04-28",38.0445,38.1064,37.0617,37.1391,2008600.0],["2016-04-29",37.1313,37.1391,36.5509,37.0152,1733000.0],["2016-05-02",37.1623,37.4177,36.489,37.3945,1842600.0],["2016-05-03",36.992,37.3171,36.814,37.2319,2457600.0],["2016-05-04",36.8682,37.023,36.0634,36.2027,1861800.0],["2016-05-05",36.2027,36.5277,35.3823,35.7693,3718800.0],["2016-05-06",35.6532,35.9782,35.1037,35.5913,2244600.0],["2016-05-09",35.7151,36.133,35.4442,35.5216,5379700.0],["2016-05-10",35.6455,35.9318,35.5216,35.9086,1976300.0],["2016-05-11",35.6687,35.7461,35.1579,35.3437,2406000.0],["2016-05-12",35.5913,35.7538,35.1347,35.3049,3233100.0],["2016-05-13",35.243,35.6919,35.1269,35.2585,2281300.0],["2016-05-16",34.8561,35.1424,34.5388,34.8329,2673200.0],["2016-05-17",34.6626,35.3049,34.4846,34.7168,2612700.0],["2016-05-18",34.6317,34.7787,34.028,34.3608,2198700.0],["2016-05-19",34.1828,34.2911,33.4863,33.9042,2310600.0],["2016-05-20",33.703,34.3531,33.703,33.9816,2800200.0],["2016-05-23",33.9893,34.5543,33.8268,34.2138,2091500.0],["2016-05-24",34.4712,34.9314,34.2918,34.7442,1926100.0],["2016-05-25",34.8534,35.4151,34.8456,35.2825,1395700.0],["2016-05-26",35.2981,35.6023,35.0484,35.4307,1474300.0],["2016-05-27",35.4619,35.9767,35.3293,35.5165,1301900.0],["2016-05-31",35.7817,36.3199,35.6179,36.1873,2798100.0],["2016-06-01",36.0781,36.1249,35.6881,36.0625,1323400.0],["2016-06-02",36.0469,36.3121,35.8363,36.0001,1235600.0],["2016-06-03",35.7427,35.9221,35.1498,35.7193,1685700.0],["2016-06-06",34.83,35.22,34.2216,35.1654,3951800.0],["2016-06-07",35.1498,35.6725,34.8066,35.4151,2206100.0],["2016-06-08",35.6179,36.2185,35.6179,36.1873,2197300.0],["2016-06-09",35.8519,35.8675,35.22,35.22,1590000.0],["2016-06-10",34.83,34.83,34.0577,34.6896,2737800.0],["2016-06-13",34.4244,34.752,34.2059,34.2137,1633700.0],["2016-06-14",34.206,34.401,33.5351,34.1436,2153400.0],["2016-06-15",33.8783,35.0172,33.8783,34.44,1997700.0],["2016-06-16",34.3152,34.8612,33.8705,34.7832,1399200.0],["2016-06-17",34.713,35.3917,34.6272,35.2045,2946100.0],["2016-06-20",35.7583,36.8582,35.7271,36.1249,2459500.0],["2016-06-21",36.0391,36.1483,35.7739,36.0079,1347900.0],["2016-06-22",35.4931,36.1561,35.181,35.9923,2095700.0],["2016-06-23",36.5228,36.6866,36.2341,36.554,1350000.0],["2016-06-24",35.0406,35.6023,33.9485,33.9719,4654700.0],["2016-06-27",33.5429,33.5429,32.4742,33.0671,3428900.0],["2016-06-28",33.4493,33.6521,33.0203,33.4649,2455100.0],["2016-06-29",33.8627,34.6974,33.6443,34.5804,2068500.0],["2016-06-30",34.635,35.3527,34.2918,35.3371,2150000.0],["2016-07-01",35.4229,42.7243,35.3683,42.3187,23131700.0],["2016-07-05",38.7382,39.5182,37.0454,37.7319,12343500.0],["2016-07-06",37.1312,37.3574,36.2029,37.0454,8283300.0],["2016-07-07",37.061,37.7553,36.9674,37.3028,2134300.0],["2016-07-08",37.4354,38.5119,37.4354,38.0127,2700300.0],["2016-07-11",37.9503,38.2311,37.8645,37.9503,1799900.0],["2016-07-12",38.4183,39.3388,38.3559,38.707,3673500.0],["2016-07-13",38.6757,38.7226,38.0049,38.1531,1919300.0],["2016-07-14",38.0673,38.2311,37.3106,37.8645,1982300.0],["2016-07-15",37.7787,37.7787,37.2872,37.5212,2371000.0],["2016-07-18",37.7163,38.2233,37.6383,38.0205,1718900.0],["2016-07-19",37.8099,37.9503,37.4822,37.6461,1014800.0],["2016-07-20",36.9596,38.5353,36.6866,38.4963,2708000.0],["2016-07-21",38.5743,39.604,38.4807,39.136,3638000.0],["2016-07-22",39.253,39.3622,38.7616,39.097,1857000.0],["2016-07-25",39.0892,39.2842,38.8864,38.9956,1448000.0],["2016-07-26",39.1438,39.3544,38.8474,39.1906,1574000.0],["2016-07-27",39.2998,39.8692,39.058,39.4558,3487100.0],["2016-07-28",37.8255,40.1189,37.1546,39.7912,5061400.0],["2016-07-29",39.0034,44.7213,38.3247,41.2812,11220500.0],["2016-08-01",41.1876,41.523,40.2593,40.2983,3531600.0],["2016-08-02",40.3373,40.3373,39.721,40.1423,1775000.0],["2016-08-03",40.2359,40.5791,39.8614,40.2749,1586500.0],["2016-08-04",40.2749,41.7648,40.2593,41.445,2097600.0],["2016-08-05",41.523,42.3811,41.3748,41.7258,1878600.0],["2016-08-08",42.147,42.5761,41.874,42.0924,1615000.0],["2016-08-09",42.0456,42.0612,41.5698,41.5932,1002300.0],["2016-08-10",41.7102,41.9442,41.4528,41.5542,847000.0],["2016-08-11",41.7882,42.2251,41.6712,41.952,1095600.0],["2016-08-12",41.9286,42.1783,41.6634,41.9052,1308500.0],["2016-08-15",42.0456,43.0831,41.9208,43.0207,1664400.0],["2016-08-16",42.7321,43.1455,42.3421,42.3499,985100.0],["2016-08-17",42.3499,42.7087,42.0924,42.4981,1843100.0],["2016-08-18",42.5449,42.9037,39.0814,41.7648,11641000.0],["2016-08-19",41.5152,42.2173,41.25,41.8506,1817000.0],["2016-08-22",41.8506,42.2329,41.3826,42.069,1084600.0],["2016-08-23",42.2797,42.6307,41.9988,42.1549,1558900.0],["2016-08-24",42.1627,42.4591,41.484,41.64,945400.0],["2016-08-25",41.6478,42.0924,41.4138,41.5308,1053400.0],["2016-08-26",41.757,42.1158,40.8833,41.0082,1371500.0],["2016-08-29",40.0955,41.1096,39.7522,40.8209,1943500.0],["2016-08-30",40.9067,41.562,40.9067,41.1486,1077400.0],["2016-08-31",40.9535,41.3436,40.5011,41.1096,1424100.0],["2016-09-01",41.25,41.5542,40.8209,41.2578,1110500.0],["2016-09-02",41.4762,41.64,41.1564,41.4138,960700.0],["2016-09-06",41.601,41.8116,40.8443,40.8911,2553800.0],["2016-09-07",40.9848,41.406,40.7975,41.1174,2013200.0],["2016-09-08",41.1096,41.3046,40.2905,40.8599,1845000.0],["2016-09-09",40.8992,41.0798,39.7055,39.7134,2603700.0],["2016-09-12",38.881,40.5301,38.5668,40.4202,2076700.0],["2016-09-13",40.0746,40.9149,39.7841,40.2709,2025400.0],["2016-09-14",40.2395,40.5851,39.7762,39.949,1469600.0],["2016-09-15",39.2972,40.695,39.2972,40.3966,1959400.0],["2016-09-16",40.0982,40.7971,40.0353,40.6008,3121200.0],["2016-09-19",40.8835,41.3311,40.4044,40.8442,1494500.0],["2016-09-20",40.9777,41.0877,39.5485,39.6113,1920000.0],["2016-09-21",39.8076,42.5013,39.7841,41.1662,9445800.0],["2016-09-22",41.4489,41.6217,40.6165,40.7971,1710600.0],["2016-09-23",40.5851,41.2683,40.4987,41.2448,1659800.0],["2016-09-26",40.8756,41.1348,40.5065,40.5929,1157900.0],["2016-09-27",40.6165,41.072,40.4908,40.9463,1116500.0],["2016-09-28",40.9935,41.5432,40.8128,41.4961,1103000.0],["2016-09-29",41.2762,41.9358,41.0406,41.2133,1780900.0],["2016-09-30",41.551,41.6845,40.805,41.2997,1746600.0],["2016-10-03",41.1741,41.4097,39.9176,40.0511,2809900.0],["2016-10-04",40.0903,40.4123,39.5877,39.6741,1655500.0],["2016-10-05",39.6898,40.6479,39.6898,40.2867,2037500.0],["2016-10-06",40.0825,40.2552,39.2657,39.3914,4186800.0],["2016-10-07",39.5642,39.6506,38.7946,39.2658,1682900.0],["2016-10-10",39.5406,40.0039,39.5249,39.6741,942700.0],["2016-10-11",39.5249,39.7291,39.0773,39.2814,1047700.0],["2016-10-12",39.1401,39.6113,39.0537,39.415,1070900.0],["2016-10-13",38.5197,39.9804,38.127,39.5956,3030100.0],["2016-10-14",39.8861,39.9725,38.9987,39.1322,2193700.0],["2016-10-17",39.148,39.4778,38.9516,39.0302,2352000.0],["2016-10-18",39.8469,42.8389,38.9281,42.5562,7621600.0],["2016-10-19",42.7447,43.4672,42.7447,42.996,5193900.0],["2016-10-20",43.0667,44.3624,42.7604,43.6714,3910600.0],["2016-10-21",43.2944,44.3153,43.1923,44.2682,2476000.0],["2016-10-24",44.3939,45.1006,44.331,44.8415,2256700.0],["2016-10-25",44.5666,44.6687,43.9462,44.4488,2879400.0],["2016-10-26",44.2054,44.7315,44.1268,44.4096,1775600.0],["2016-10-27",44.6923,44.6923,43.53,43.5928,2197300.0],["2016-10-28",43.6714,44.5038,43.5222,44.0326,1451800.0],["2016-10-31",44.2603,45.8231,43.8127,44.7787,4979500.0],["2016-11-01",45.0378,45.0535,43.7578,44.2368,1552700.0],["2016-11-02",44.1111,44.5117,43.8127,43.9619,1680300.0],["2016-11-03",43.9776,44.4959,43.8441,43.9148,1420400.0],["2016-11-04",43.9619,44.4017,43.5693,43.8834,1425200.0],["2016-11-07",44.6452,44.8336,44.2132,44.386,2657800.0],["2016-11-08",44.4331,44.8729,44.064,44.763,1845500.0],["2016-11-09",44.0248,46.31,43.7577,46.1608,3469100.0],["2016-11-10",46.2472,48.1791,46.2001,46.6791,4405600.0],["2016-11-11",46.4828,46.9383,46.1922,46.3336,3370100.0],["2016-11-14",46.3179,47.1582,46.2629,46.3493,3239100.0],["2016-11-15",46.4592,46.4592,45.1242,45.776,2633700.0],["2016-11-16",45.6268,45.7996,44.7865,45.297,1855300.0],["2016-11-17",45.6032,45.8781,45.3991,45.6268,1631400.0],["2016-11-18",45.5875,46.0195,45.1713,45.6582,2149800.0],["2016-11-21",45.9802,46.3179,45.7996,46.0587,1181600.0],["2016-11-22",46.3257,46.9775,46.1844,46.9226,2205000.0],["2016-11-23",46.8205,47.2603,46.6634,47.0796,1195000.0],["2016-11-25",47.1503,47.3388,46.9069,47.2445,1073100.0],["2016-11-28",47.2367,47.3152,46.7027,46.9697,1780200.0],["2016-11-29",47.0561,47.488,46.7891,47.0561,997300.0],["2016-11-30",47.3231,48.0142,47.1503,47.8178,2163800.0],["2016-12-01",48.022,48.9644,47.8414,48.7445,2122000.0],["2016-12-02",48.611,48.7524,46.632,46.8912,3249300.0],["2016-12-05",47.1817,47.6922,47.0404,47.1032,1728300.0],["2016-12-06",47.3152,47.4095,46.7498,47.3938,1291900.0],["2016-12-07",47.4409,48.4932,47.3388,48.4618,2276700.0],["2016-12-08",48.6581,48.7524,47.543,48.3518,1433800.0],["2016-12-09",48.3283,48.3283,47.543,47.755,1503100.0],["2016-12-12",47.8414,48.1555,47.2053,47.7079,1532300.0],["2016-12-13",47.7864,47.9984,47.0404,47.9513,2442600.0],["2016-12-14",47.8329,48.1646,47.3274,47.3906,2822800.0],["2016-12-15",47.5485,47.8723,46.7429,47.2563,3510300.0],["2016-12-16",47.3748,47.4063,46.5533,46.735,3673000.0],["2016-12-19",46.8693,47.0588,45.7477,46.7824,1950400.0],["2016-12-20",46.9166,47.6512,46.7113,47.2247,2578200.0],["2016-12-21",47.2484,47.3589,46.9561,47.1615,2029400.0],["2016-12-22",46.6007,46.7903,44.8709,45.6845,2172900.0],["2016-12-23",45.7793,46.0083,45.5186,45.953,1019400.0],["2016-12-27",46.2058,46.2769,45.803,46.1584,695500.0],["2016-12-28",46.2374,46.3401,45.6213,45.7398,761200.0],["2016-12-29",45.8109,46.2611,45.7477,45.9372,1357700.0],["2016-12-30",46.1268,46.1742,45.7872,46.0794,958800.0],["2017-01-03",46.3637,47.0983,46.3085,46.5533,1477100.0],["2017-01-04",46.8061,47.1931,46.2137,47.0667,1637400.0],["2017-01-05",46.8377,47.3905,46.6086,47.1141,1394700.0],["2017-01-06",46.6007,47.0588,45.7635,46.6797,1824800.0],["2017-01-09",46.6955,46.7508,45.6766,45.9293,3611600.0],["2017-01-10",46.111,46.4427,46.0478,46.2058,1506000.0],["2017-01-11",46.1742,46.3006,45.4791,45.8188,1285800.0],["2017-01-12",45.5897,46.5691,45.3685,46.0636,1808600.0],["2017-01-13",46.1821,46.5533,46.0636,46.3874,1505100.0],["2017-01-17",46.2295,46.9087,46.1426,46.5612,1683700.0],["2017-01-18",46.5849,46.9324,46.0557,46.2216,1565400.0],["2017-01-19",46.2216,46.3558,45.6766,45.9925,1470700.0],["2017-01-20",46.111,47.2247,45.6529,46.3006,2453400.0],["2017-01-23",46.19,46.8929,46.0873,46.8061,2035600.0],["2017-01-24",46.6323,47.3353,46.6323,47.1536,1453800.0],["2017-01-25",47.4695,47.5327,46.6244,47.4063,1523000.0],["2017-01-26",47.3905,48.1093,47.2563,47.5327,1353700.0],["2017-01-27",47.5406,47.5485,46.4269,46.6718,1478700.0],["2017-01-30",46.6797,46.6797,45.408,45.7477,2762000.0],["2017-01-31",43.4571,45.1711,43.2439,45.0526,6755400.0],["2017-02-01",45.1,45.5107,44.1917,44.6972,4032800.0],["2017-02-02",44.7051,45.1553,44.3181,44.4286,2064900.0],["2017-02-03",44.6261,44.871,44.2628,44.5866,2426600.0],["2017-02-06",44.4207,45.4475,44.2391,44.7525,1994100.0],["2017-02-07",44.8078,45.2106,44.5945,44.713,3453300.0],["2017-02-08",44.8235,44.9104,44.4207,44.8946,1287400.0],["2017-02-09",44.8946,45.2422,44.476,44.8315,1659500.0],["2017-02-10",44.9183,45.4001,44.7999,45.2896,1615800.0],["2017-02-13",45.5638,45.691,45.1425,45.4366,1155700.0],["2017-02-14",45.2379,45.9931,45.2379,45.8977,998800.0],["2017-02-15",45.683,45.8261,45.3651,45.5559,1581100.0],["2017-02-16",45.5797,45.683,44.8245,44.8484,1845400.0],["2017-02-17",44.8405,45.2697,44.6497,45.2538,1068000.0],["2017-02-21",45.2299,45.6671,45.0153,45.4128,1456700.0],["2017-02-22",45.3492,45.7705,45.2299,45.7466,2482100.0],["2017-02-23",46.0249,46.0805,45.6354,45.85,1789600.0],["2017-02-24",45.5797,45.5797,44.5066,44.9597,2307800.0],["2017-02-27",44.4271,45.4525,44.1409,45.3253,2183600.0],["2017-02-28",45.3015,45.5956,44.7371,44.8166,2568500.0],["2017-03-01",45.7387,46.78,45.54,46.4223,2471300.0],["2017-03-02",46.1759,46.7482,46.0725,46.6131,2314700.0],["2017-03-03",46.621,46.7959,46.1759,46.7561,1397900.0],["2017-03-06",46.462,46.5097,45.7387,45.7705,1660000.0],["2017-03-07",45.7069,46.0487,45.2697,45.9295,1719500.0],["2017-03-08",45.9692,46.5574,45.842,46.5256,1701200.0],["2017-03-09",46.5018,46.8674,46.3508,46.7005,2425400.0],["2017-03-10",47.1695,48.5844,47.1695,47.7339,2884400.0],["2017-03-13",47.8213,48.1472,47.2887,48.0995,2717500.0],["2017-03-14",47.9803,48.179,47.5988,47.7736,1332200.0],["2017-03-15",49.2362,50.1106,48.9183,50.0311,2768100.0],["2017-03-16",49.9676,50.3968,49.6019,49.6576,1606200.0],["2017-03-17",49.6416,49.8324,49.427,49.4827,1473700.0],["2017-03-20",49.4986,49.7529,49.0852,49.1647,1611900.0],["2017-03-21",49.3157,49.5701,48.1234,48.1472,1336100.0],["2017-03-22",48.179,48.2506,47.5749,48.1154,1603500.0],["2017-03-23",48.1313,48.4175,47.9485,48.1154,891100.0],["2017-03-24",48.3301,48.338,47.6146,47.8531,761700.0],["2017-03-27",47.7339,47.9565,47.3841,47.8372,1059900.0],["2017-03-28",47.7577,48.4731,47.7577,48.2426,880700.0],["2017-03-29",48.2029,48.346,47.9565,48.1711,537500.0],["2017-03-30",48.0518,48.5288,47.8372,48.497,1044500.0],["2017-03-31",48.4652,48.648,48.0518,48.0916,2951500.0],["2017-04-03",48.5447,49.1647,48.2506,48.8706,2236900.0],["2017-04-04",48.6162,48.9262,48.4175,48.4811,1661900.0],["2017-04-05",48.6957,48.8706,47.6862,47.71,1544100.0],["2017-04-06",47.9167,48.4731,47.6941,48.3619,1630200.0],["2017-04-07",48.1472,48.7275,48.0598,48.4175,1546600.0],["2017-04-10",48.4413,50.0391,48.4334,49.1568,4141800.0],["2017-04-11",49.1886,49.3793,49.0137,49.3237,1985600.0],["2017-04-12",49.7529,49.7529,48.3619,48.5288,3272500.0],["2017-04-13",48.3857,48.3857,47.1934,47.4557,4346300.0],["2017-04-17",47.7816,47.8372,47.1139,47.2172,5002100.0],["2017-04-18",45.1823,46.5018,44.8087,45.2379,8263600.0],["2017-04-19",45.3412,45.3651,44.6258,44.8404,3760400.0],["2017-04-20",45.1028,45.1346,44.6497,44.8881,2733400.0],["2017-04-21",44.761,44.8643,44.2602,44.3635,2908400.0],["2017-04-24",44.904,45.2856,44.6099,44.7689,3268400.0],["2017-04-25",44.9676,45.5241,44.8881,45.4764,2773500.0],["2017-04-26",45.4843,46.2713,45.3174,46.009,2155700.0],["2017-04-27",45.9374,46.3826,45.8818,46.1282,2026500.0],["2017-04-28",46.0964,46.152,44.9597,45.1584,2655200.0],["2017-05-01",45.6194,45.8182,44.5781,44.8245,2170900.0],["2017-05-02",44.912,44.9358,44.4271,44.602,1508700.0],["2017-05-03",44.4827,44.5781,43.7912,44.1648,1961000.0],["2017-05-04",44.3794,44.4112,44.0773,44.2125,1530900.0],["2017-05-05",44.2761,44.6894,44.0694,44.6656,1729700.0],["2017-05-08",44.7133,44.8245,43.8866,44.1489,1910100.0],["2017-05-09",44.1568,44.8722,44.1171,44.6894,2081000.0],["2017-05-10",44.5543,45.2458,44.3715,45.1107,1316800.0],["2017-05-11",44.9597,44.9676,44.0694,44.1489,1471200.0],["2017-05-12",43.9422,44.1489,43.7276,43.8866,987600.0],["2017-05-15",43.9342,44.1091,42.6306,42.9565,3241200.0],["2017-05-16",42.9486,43.0519,42.726,43.0122,1366800.0],["2017-05-17",43.0122,43.0122,41.9947,42.1219,1934600.0],["2017-05-18",41.9708,42.106,41.5178,41.939,2146200.0],["2017-05-19",41.9709,42.2411,41.6449,41.8278,2321000.0],["2017-05-22",42.0583,42.5193,41.9073,42.0901,2738400.0],["2017-05-23",42.3182,42.5343,42.0941,42.2942,1382600.0],["2017-05-24",42.3422,42.5103,41.5898,41.6218,2244400.0],["2017-05-25",41.7419,42.014,41.3257,41.5098,3923500.0],["2017-05-26",41.4617,42.1021,41.3257,41.878,1797200.0],["2017-05-30",41.854,42.4943,41.7179,42.4303,1507700.0],["2017-05-31",42.4463,42.4703,42.1101,42.4303,1466500.0],["2017-06-01",42.7264,43.1987,42.5183,42.6704,1450500.0],["2017-06-02",42.5663,42.9425,42.3422,42.6144,988300.0],["2017-06-05",42.5343,42.9986,42.4863,42.7664,1188000.0],["2017-06-06",42.4062,42.4062,41.4618,41.6779,1802500.0],["2017-06-07",41.862,41.894,41.5978,41.7259,1492600.0],["2017-06-08",41.7259,42.7824,41.3097,42.3022,1725200.0],["2017-06-09",42.3022,42.6704,42.1981,42.6464,1558700.0],["2017-06-12",42.7104,43.2947,42.5103,42.6064,1479700.0],["2017-06-13",42.6624,43.0066,42.5423,42.9745,823800.0],["2017-06-14",42.8305,42.8785,42.3502,42.6944,1480900.0],["2017-06-15",42.4223,44.0871,42.2301,43.935,3495000.0],["2017-06-16",44.1272,44.8956,43.735,44.4153,3805100.0],["2017-06-19",44.4633,44.7115,43.9271,44.3833,1517000.0],["2017-06-20",44.4793,44.9196,44.3753,44.4313,1327700.0],["2017-06-21",44.4633,45.2798,44.4153,44.7915,4286400.0],["2017-06-22",44.7275,45.5839,44.6794,45.0076,2413500.0],["2017-06-23",44.7195,44.7995,43.935,44.4553,3367900.0],["2017-06-26",44.6234,45.2637,43.2947,44.1031,3508800.0],["2017-06-27",44.0391,44.2152,43.6149,43.6309,1491000.0],["2017-06-28",43.903,44.5113,43.767,43.791,1790300.0],["2017-06-29",43.903,44.0071,42.9265,43.2867,2203000.0],["2017-06-30",43.4548,43.831,43.2227,43.2387,2439700.0],["2017-07-03",43.2947,44.6554,43.2947,43.887,1697500.0],["2017-07-05",43.839,43.9671,43.1667,43.1667,2153600.0],["2017-07-06",43.1426,43.2227,42.2382,42.2942,1875400.0],["2017-07-07",42.3822,42.5263,41.99,42.022,1791100.0],["2017-07-10",41.982,42.3822,41.878,42.014,1874800.0],["2017-07-11",42.0621,42.1021,41.4297,41.6138,2233000.0],["2017-07-12",40.5733,41.3097,40.005,40.3011,5880400.0],["2017-07-13",40.3092,41.1736,40.3092,41.1576,3305500.0],["2017-07-14",41.1416,41.5818,40.9095,41.3177,2104800.0],["2017-07-17",41.3417,41.87,41.3337,41.6218,3222900.0],["2017-07-18",37.4116,39.5327,36.8193,39.1806,21066400.0],["2017-07-19",38.9964,39.3726,38.156,39.0365,7381500.0],["2017-07-20",39.0845,39.7729,38.8924,39.0365,4516300.0],["2017-07-21",38.9404,39.2046,38.5082,38.6283,2747900.0],["2017-07-24",38.5802,39.1405,38.5162,38.8043,2915400.0],["2017-07-25",38.9965,39.1245,38.3801,38.5322,2843400.0],["2017-07-26",38.5482,38.9965,38.3962,38.9324,3353400.0],["2017-07-27",38.9244,40.7254,38.4602,40.2291,5183600.0],["2017-07-28",40.093,40.109,38.8284,39.1085,2355000.0],["2017-07-31",39.1966,39.2766,38.6523,38.9564,1789100.0],["2017-08-01",39.0285,39.2526,38.8044,39.1085,1656100.0],["2017-08-02",39.0605,39.0605,38.196,38.2601,2701800.0],["2017-08-03",38.2841,38.5802,38.06,38.4121,2519100.0],["2017-08-04",38.5642,38.7563,38.084,38.6923,1584500.0],["2017-08-07",38.7003,38.8124,38.2761,38.4682,1853700.0],["2017-08-08",38.3481,38.5562,38.108,38.2681,1208000.0],["2017-08-09",38.14,38.5002,37.7718,38.2601,1636400.0],["2017-08-10",37.9719,38.156,37.7158,37.8759,3173400.0],["2017-08-11",37.8679,38.068,37.6838,38.052,1923600.0],["2017-08-14",38.2761,38.5162,38.108,38.3401,1405400.0],["2017-08-15",38.3801,38.4202,38.132,38.164,821100.0],["2017-08-16",38.3481,38.5642,38.0039,38.06,1413000.0],["2017-08-17",38.0119,38.4041,37.6598,37.6998,1315800.0],["2017-08-18",37.6197,37.7638,36.9874,37.5237,2286900.0],["2017-08-21",37.5237,37.8759,37.2916,37.7958,1710500.0],["2017-08-22",38.02,38.5162,37.8599,38.3961,1532800.0],["2017-08-23",38.18,38.2521,37.3716,37.4997,2048300.0],["2017-08-24",37.5957,38.22,37.5957,37.7798,1573100.0],["2017-08-25",37.9079,38.4282,37.8679,38.196,2382800.0],["2017-08-28",38.2281,38.3721,37.5957,37.6678,1590900.0],["2017-08-29",37.4596,37.6998,37.2996,37.6758,1214300.0],["2017-08-30",37.6678,37.8839,37.5237,37.7718,1151000.0],["2017-08-31",37.8839,38.0279,37.5157,37.6277,1860400.0],["2017-09-01",37.8198,38.116,37.7878,37.9159,1222200.0],["2017-09-05",37.7158,37.7158,36.4431,36.7633,3026300.0],["2017-09-06",36.8593,37.4677,36.4751,37.3396,2621800.0],["2017-09-07",37.3956,37.6197,36.9794,37.5797,1995700.0],["2017-09-08",37.6197,37.9799,37.1875,37.9239,1131800.0],["2017-09-11",38.1215,38.4361,38.0893,38.3716,1408700.0],["2017-09-12",38.4038,38.5087,37.7666,38.3312,1108700.0],["2017-09-13",38.1941,38.7184,38.0005,38.6862,1402200.0],["2017-09-14",38.6378,39.5977,38.5571,39.4525,2057700.0],["2017-09-15",39.2992,39.2992,37.8957,38.7265,3557800.0],["2017-09-18",38.7668,39.2266,38.7426,39.1701,1213300.0],["2017-09-19",39.2185,39.3234,38.7668,38.8314,1066800.0],["2017-09-20",39.0975,39.154,38.7668,39.0008,958200.0],["2017-09-21",38.9523,39.2589,38.6781,38.6862,1053200.0],["2017-09-22",38.6942,39.0733,38.6297,38.912,1030900.0],["2017-09-25",38.9282,39.638,38.8959,39.4847,1326800.0],["2017-09-26",39.4928,40.13,39.4041,40.001,1129300.0],["2017-09-27",40.0897,40.5575,39.7348,39.767,1328500.0],["2017-09-28",39.5815,39.9122,39.4202,39.6461,1237000.0],["2017-09-29",39.4686,39.5573,38.8475,38.8878,1604500.0],["2017-10-02",38.8798,39.1943,38.6055,39.1621,1197900.0],["2017-10-03",39.3234,39.517,39.1459,39.4847,646900.0],["2017-10-04",39.5251,39.6219,39.2508,39.3476,824900.0],["2017-10-05",39.3718,39.4847,37.5165,37.7908,3846900.0],["2017-10-06",37.6053,37.9199,36.9116,37.2746,2675600.0],["2017-10-09",37.3472,37.573,36.7825,36.9277,1624500.0],["2017-10-10",36.8954,37.4359,36.8874,37.3633,1631800.0],["2017-10-11",37.3391,37.5085,36.7906,37.3229,1877900.0],["2017-10-12",37.3229,37.694,37.0568,37.4762,1878900.0],["2017-10-13",37.4439,37.6859,36.7744,37.6053,2703800.0],["2017-10-16",37.5246,37.8473,37.2745,37.5649,3887500.0],["2017-10-17",36.9035,39.1782,36.5002,38.3312,13981300.0],["2017-10-18",38.5571,39.0895,38.3474,38.7346,3866400.0],["2017-10-19",38.7184,38.9201,38.299,38.791,1965300.0],["2017-10-20",39.2911,39.9768,39.1218,39.9284,2897900.0],["2017-10-23",40.0494,40.0978,39.0411,39.1298,2176100.0],["2017-10-24",39.3153,39.9445,39.1782,39.9042,1684100.0],["2017-10-25",39.638,39.8235,38.8717,39.4363,3277000.0],["2017-10-26",39.5735,39.6057,39.1782,39.3637,1186900.0],["2017-10-27",39.3476,39.3476,38.4926,38.5894,1542200.0],["2017-10-30",38.3393,38.5894,37.9118,38.0731,1870800.0],["2017-10-31",38.0731,38.2264,37.5327,38.1861,2035100.0],["2017-11-01",38.3232,38.8152,38.3232,38.5571,877500.0],["2017-11-02",38.3958,39.0653,38.0489,38.9765,1544800.0],["2017-11-03",38.8959,38.9201,37.8311,37.9441,1937300.0],["2017-11-06",37.9118,37.9521,36.2905,36.4195,3222300.0],["2017-11-07",36.4357,36.6051,35.9275,36.1211,1931400.0],["2017-11-08",36.0807,36.718,35.9113,36.7099,1876200.0],["2017-11-09",36.3953,37.0487,35.9194,36.9842,2301700.0],["2017-11-10",36.8632,38.2425,36.7422,38.1538,4136600.0],["2017-11-13",37.9602,38.0651,37.5972,37.815,2101900.0],["2017-11-14",37.7101,38.1538,37.5165,37.8553,1489000.0],["2017-11-15",37.7585,38.3393,37.4762,38.2909,2149700.0],["2017-11-16",38.3232,39.3879,38.1699,38.7991,2571300.0],["2017-11-17",38.5732,38.6862,37.5004,38.1134,3495500.0],["2017-11-20",38.0651,38.5813,37.4681,37.7182,2693700.0],["2017-11-21",37.7263,37.936,37.1132,37.6537,2129300.0],["2017-11-22",37.7343,38.6781,37.6537,38.4603,2185900.0],["2017-11-24",38.4764,38.4926,38.0731,38.2344,587000.0],["2017-11-27",38.2345,38.428,37.9763,38.3312,1088300.0],["2017-11-28",38.4361,39.7429,38.2748,39.7267,2606300.0],["2017-11-29",39.7267,40.8883,39.4605,39.5089,2957600.0],["2017-11-30",39.4847,40.5656,39.2589,40.493,2425500.0],["2017-12-01",40.4769,40.5334,39.4202,40.3559,2514600.0],["2017-12-04",40.614,42.066,40.5334,41.7917,3527300.0],["2017-12-05",42.0579,42.1305,40.3559,40.8479,3321500.0],["2017-12-06",40.7108,41.2029,40.3075,41.0415,2109100.0],["2017-12-07",40.8883,41.5578,40.6947,41.2835,1720700.0],["2017-12-08",41.2351,41.3884,40.6624,41.2916,1721500.0],["2017-12-11",41.2109,42.0176,40.9205,40.9689,1765700.0],["2017-12-12",40.9609,41.4852,40.5334,41.1545,1755800.0],["2017-12-13",41.0819,41.4207,40.735,41.1464,1277900.0],["2017-12-14",41.2398,41.4592,40.6224,40.6386,1307100.0],["2017-12-15",40.988,41.4267,40.9149,40.9961,2788000.0],["2017-12-18",41.3698,42.1335,41.3048,41.9629,1582000.0],["2017-12-19",42.2148,42.491,41.4592,41.5892,3006600.0],["2017-12-20",41.7111,41.8492,41.1748,41.1992,1435900.0],["2017-12-21",41.4673,42.2473,41.3292,42.0929,1700800.0],["2017-12-22",42.1904,42.4504,41.6542,42.1173,1222800.0],["2017-12-26",42.0685,42.1742,41.6217,42.0604,1464400.0],["2017-12-27",42.0685,42.3773,41.4998,41.6623,751800.0],["2017-12-28",41.6948,41.9385,41.3373,41.8979,1105300.0],["2017-12-29",41.8329,42.0685,41.3292,41.3373,1487000.0],["2018-01-02",41.5811,42.3204,41.1748,42.296,1583600.0],["2018-01-03",40.9311,41.4836,40.4355,40.7036,6693800.0],["2018-01-04",40.7036,41.5648,40.078,41.4104,3136900.0],["2018-01-05",41.4998,41.4998,40.8417,41.4104,2226600.0],["2018-01-08",41.3454,42.1985,41.2073,41.8735,1742500.0],["2018-01-09",42.1091,42.751,41.8573,42.4666,2294600.0],["2018-01-10",42.1254,42.621,41.971,42.3691,1335000.0],["2018-01-11",42.4016,43.7341,42.2879,43.5716,3108500.0],["2018-01-12",43.5715,44.3921,43.5065,44.2053,1963300.0],["2018-01-16",43.7178,44.1159,41.8816,42.231,4765000.0],["2018-01-17",42.4179,43.0191,42.3691,42.6616,1673300.0],["2018-01-18",42.2879,42.9703,42.2473,42.5235,2997000.0],["2018-01-19",42.6941,43.0597,42.2879,43.0597,1616600.0],["2018-01-22",44.3678,44.6521,43.0516,43.7178,2521300.0],["2018-01-23",43.8722,44.0509,43.3441,43.929,1641500.0],["2018-01-24",44.0753,45.7083,43.9209,45.4564,5037300.0],["2018-01-25",45.5133,45.6189,44.3028,44.4409,2461300.0],["2018-01-26",44.5221,44.8877,44.2784,44.8065,1786300.0],["2018-01-29",44.709,45.9033,44.6115,44.9202,4921000.0],["2018-01-30",41.8898,42.621,40.4599,41.3048,11484400.0],["2018-01-31",41.2804,41.5242,38.9731,39.3712,6335100.0],["2018-02-01",38.8106,39.7287,38.7619,39.5499,3681100.0],["2018-02-02",39.1518,39.2656,38.0957,38.5912,2698900.0],["2018-02-05",38.1769,38.7537,37.3726,37.6976,4284200.0],["2018-02-06",37.3563,39.7287,37.1938,39.5012,4454500.0],["2018-02-07",39.2412,39.8505,39.0137,39.3874,2263000.0],["2018-02-08",39.2818,39.5499,38.6238,38.6238,2523400.0],["2018-02-09",39.1031,39.7287,38.0794,38.8594,3500600.0],["2018-02-12",39.355,39.6149,38.5263,39.2818,1897800.0],["2018-02-13",39.1426,39.3309,38.4795,38.6842,2444500.0],["2018-02-14",38.4795,39.6584,38.414,39.2491,3535600.0],["2018-02-15",39.4374,39.6011,38.6596,39.0117,2706900.0],["2018-02-16",38.9953,39.0853,38.0374,38.6105,4546700.0],["2018-02-20",38.414,38.4959,37.7918,38.1847,2608000.0],["2018-02-21",38.2093,38.7824,37.8655,37.9064,2553400.0],["2018-02-22",38.0701,38.5122,37.7754,38.2093,2086200.0],["2018-02-23",38.2748,38.4631,37.9228,38.1602,1130100.0],["2018-02-26",38.5777,38.7742,38.0128,38.1766,8411700.0],["2018-02-27",38.2912,38.4795,36.9076,37.2842,3590900.0],["2018-02-28",37.3415,37.6117,37.0058,37.1532,2527300.0],["2018-03-01",37.3906,37.5216,36.8748,36.9321,2721400.0],["2018-03-02",36.4818,36.5555,35.5976,36.1871,4234000.0],["2018-03-05",35.9661,37.2596,35.9415,37.0304,4832200.0],["2018-03-06",37.1614,37.1859,35.9087,36.2935,2988800.0],["2018-03-07",35.8351,36.1216,35.5321,35.9415,2279600.0],["2018-03-08",36.2526,36.3181,35.7532,36.3017,1670100.0],["2018-03-09",36.4327,36.4982,35.8514,36.3099,1431400.0],["2018-03-12",36.6374,37.4152,36.4409,36.6947,1940600.0],["2018-03-13",36.9567,37.0222,36.5555,36.7193,2075800.0],["2018-03-14",36.9567,37.0468,35.4503,35.5813,2380800.0],["2018-03-15",35.7041,36.0725,35.483,35.5485,1681400.0],["2018-03-16",35.6058,36.3263,35.6058,36.138,2437600.0],["2018-03-19",35.9497,36.1298,35.3929,35.6467,1866300.0],["2018-03-20",35.6467,35.8187,34.6315,35.2046,2861900.0],["2018-03-21",35.3111,35.9497,35.2865,35.4339,1385500.0],["2018-03-22",35.0818,35.4093,34.4924,34.4924,1646700.0],["2018-03-23",34.5906,34.6643,33.8374,33.9275,1401900.0],["2018-03-26",34.2713,34.7707,33.8538,34.7134,1796900.0],["2018-03-27",34.7134,35.09,34.2467,34.4023,1699400.0],["2018-03-28",34.4269,35.2865,34.4269,34.9426,2207300.0],["2018-03-29",35.7286,36.0152,35.1064,35.1064,2075400.0],["2018-04-02",35.0573,35.2702,34.2631,34.4269,1913100.0],["2018-04-03",34.566,35.1637,34.5005,34.8935,1696600.0],["2018-04-04",34.4105,35.0737,34.3941,34.9509,2223700.0],["2018-04-05",35.131,35.4175,34.6397,34.8853,2305000.0],["2018-04-06",34.6643,35.2783,34.2222,34.5415,3202600.0],["2018-04-09",34.7298,34.8526,34.2877,34.345,2267500.0],["2018-04-10",34.6397,35.0982,34.607,34.697,1867300.0],["2018-04-11",34.3286,34.6316,34.1321,34.4269,2404400.0],["2018-04-12",34.5333,35.2865,34.3941,34.5005,3173400.0],["2018-04-13",34.607,34.9263,34.3368,34.5497,1962900.0],["2018-04-16",34.5988,34.6725,34.3777,34.4187,1623800.0],["2018-04-17",34.7543,34.7871,34.3041,34.3777,1922700.0],["2018-04-18",34.5251,34.6233,34.214,34.3041,3836000.0],["2018-04-19",34.3041,34.3041,33.1824,33.5345,2549900.0],["2018-04-20",33.6327,33.8292,33.5263,33.6,2224400.0],["2018-04-23",33.6245,34.1813,33.5508,33.5754,3658600.0],["2018-04-24",35.2701,35.3029,33.3216,34.3941,6772000.0],["2018-04-25",34.5251,34.8444,33.9193,34.6561,3586600.0],["2018-04-26",34.7871,34.8198,33.9356,34.2386,2608900.0],["2018-04-27",34.0339,34.3941,33.9111,34.2386,1610400.0],["2018-04-30",34.2713,34.4187,33.3544,33.6737,1838300.0],["2018-05-01",33.6245,33.6327,32.8549,33.3462,2061200.0],["2018-05-02",33.2315,33.428,32.8713,32.9286,1697600.0],["2018-05-03",32.7976,32.9286,32.2081,32.7649,2044300.0],["2018-05-04",32.7649,33.6082,32.5602,33.5672,1597900.0],["2018-05-07",33.5427,33.6818,32.9696,33.3625,2279400.0],["2018-05-08",33.428,33.7228,32.7485,33.0023,1780600.0],["2018-05-09",33.0105,33.1251,32.7649,32.8304,3639300.0],["2018-05-10",32.8222,33.4935,32.6994,33.2643,2455600.0],["2018-05-11",33.297,33.7146,33.1661,33.3789,1007600.0],["2018-05-14",33.4362,33.6655,33.2889,33.469,1632900.0],["2018-05-15",33.2807,33.8865,33.2807,33.6737,1553500.0],["2018-05-16",33.7637,34.8772,33.6327,34.6479,3167500.0],["2018-05-17",34.6234,34.9508,34.3532,34.8526,1742300.0],["2018-05-18",34.8526,35.0491,34.6479,34.7953,1253500.0],["2018-05-21",35.0409,35.2046,34.8771,34.9426,1417400.0],["2018-05-22",35.0655,35.1473,34.869,34.9017,979100.0],["2018-05-23",34.738,34.8117,34.2877,34.4351,1156300.0],["2018-05-24",34.3859,34.4596,34.0093,34.2549,1161800.0],["2018-05-25",34.0666,34.7052,34.0503,34.6397,1368900.0],["2018-05-29",34.2959,34.8772,34.2304,34.6807,2024900.0],["2018-05-30",34.9284,34.9284,34.3173,34.6807,1118600.0],["2018-05-31",34.4494,34.6559,33.8217,33.9291,1806700.0],["2018-06-01",34.053,34.0943,33.0618,33.5987,2581100.0],["2018-06-04",33.7804,34.1108,33.64,34.0117,1283200.0],["2018-06-05",34.0612,34.4081,33.9208,34.2512,1500600.0],["2018-06-06",34.309,35.6057,34.309,35.4653,3383700.0],["2018-06-07",35.3662,35.7131,35.011,35.1432,1947300.0],["2018-06-08",35.1349,35.391,34.8624,35.2258,1628400.0],["2018-06-11",35.2258,35.6057,35.1927,35.3249,1318800.0],["2018-06-12",35.3662,35.87,35.3249,35.8039,1597900.0],["2018-06-13",36.0517,37.0841,36.0517,36.5886,3306000.0],["2018-06-14",36.6959,37.3236,36.1095,36.506,2354800.0],["2018-06-15",36.7785,38.6451,36.7785,37.9431,4921600.0],["2018-06-18",37.6953,37.8274,37.1832,37.6375,2138900.0],["2018-06-19",37.1915,37.3319,36.4481,36.9272,1668800.0],["2018-06-20",37.3319,37.8853,37.1915,37.7283,2256700.0],["2018-06-21",37.5466,37.8687,37.2493,37.3649,2137900.0],["2018-06-22",37.4145,37.6953,36.2004,36.5142,3196000.0],["2018-06-25",35.4818,36.3903,33.9126,34.3338,4372400.0],["2018-06-26",33.9869,34.5568,33.417,34.1273,4808000.0],["2018-06-27",33.9539,34.6559,33.7061,34.3999,2810700.0],["2018-06-28",34.1025,34.7715,34.0447,34.6063,2059100.0],["2018-06-29",34.6724,35.0854,34.6394,34.755,1864500.0],["2018-07-02",34.6476,34.6807,34.2925,34.6394,1359600.0],["2018-07-03",34.6889,35.5314,34.6641,34.9202,1260800.0],["2018-07-05",35.201,35.8287,34.7054,34.8541,3537400.0],["2018-07-06",35.011,35.2506,34.3173,35.011,1397900.0],["2018-07-09",35.1762,36.3655,35.1267,35.837,2653700.0],["2018-07-10",35.8122,36.3325,35.7461,36.0848,1726000.0],["2018-07-11",35.6966,35.7296,35.0441,35.4736,1317400.0],["2018-07-12",35.8287,35.8865,35.3414,35.7131,1102700.0],["2018-07-13",35.5148,35.614,35.2671,35.457,1516800.0],["2018-07-16",35.424,35.5149,35.1927,35.4653,989800.0],["2018-07-17",35.2258,35.7048,35.201,35.2258,1327500.0],["2018-07-18",35.1845,35.2093,34.4577,34.788,2428400.0],["2018-07-19",34.4742,34.9532,34.4494,34.788,1332100.0],["2018-07-20",34.4494,34.6559,34.276,34.3751,1729700.0],["2018-07-23",34.276,34.5981,33.9043,34.2347,3014500.0],["2018-07-24",35.424,37.4558,34.7633,36.8611,6793100.0],["2018-07-25",37.0098,37.5962,35.4818,37.241,5655400.0],["2018-07-26",37.0841,37.8853,36.6133,36.8363,1927000.0],["2018-07-27",36.9272,37.2741,36.4482,36.6546,1813200.0],["2018-07-30",36.9932,37.2162,36.3821,36.4564,2187700.0],["2018-07-31",36.5142,36.7537,35.3166,35.424,2460400.0],["2018-08-01",35.5231,35.5314,34.7137,35.234,2474100.0],["2018-08-02",35.0854,35.5148,34.6724,35.4818,1478500.0],["2018-08-03",35.0854,36.4564,34.6724,36.3903,1663900.0],["2018-08-06",36.0104,36.3903,35.5644,35.7957,3204100.0],["2018-08-07",35.8287,36.1343,35.68,36.0352,1536000.0],["2018-08-08",36.093,36.2499,35.87,36.06,1308600.0],["2018-08-09",35.8204,36.2995,35.7461,36.1343,942300.0],["2018-08-10",35.9526,36.0021,35.614,35.7213,1129300.0],["2018-08-13",35.5148,35.6883,34.0282,34.1768,2915100.0],["2018-08-14",34.2016,34.6394,33.8713,34.3586,2733400.0],["2018-08-15",34.1769,34.2677,33.6813,33.863,2122600.0],["2018-08-16",34.1025,34.2347,33.7887,33.9538,2273100.0],["2018-08-17",33.8795,35.1514,33.8547,34.9037,4230000.0],["2018-08-20",34.9863,35.457,34.9202,35.0523,2112300.0],["2018-08-21",35.168,35.8783,35.0606,35.7461,1324500.0],["2018-08-22",35.5974,35.7544,35.3001,35.3827,1050400.0],["2018-08-23",35.3001,35.457,35.0523,35.3001,1002700.0],["2018-08-24",35.3827,35.5314,35.0854,35.391,1060400.0],["2018-08-27",35.647,36.4316,35.4405,35.9443,1831200.0],["2018-08-28",36.4316,36.4316,35.4653,35.614,1042300.0],["2018-08-29",35.5892,35.8865,35.3579,35.7048,1426100.0],["2018-08-30",35.5644,35.7461,34.8954,35.0606,930600.0],["2018-08-31",34.8376,35.3084,34.6228,35.201,1006500.0],["2018-09-04",35.1267,35.5396,34.7385,35.424,1369500.0],["2018-09-05",35.3497,36.6959,35.3497,36.3986,4234600.0],["2018-09-06",36.3986,36.6546,36.1426,36.3986,1675900.0],["2018-09-07",36.3243,36.8198,36.1426,36.6464,1666000.0],["2018-09-10",36.8363,37.241,36.7537,36.8363,1441900.0],["2018-09-11",36.6051,36.7124,36.1591,36.6711,1283400.0],["2018-09-12",36.762,36.8694,36.539,36.7372,892900.0],["2018-09-13",36.952,37.1254,36.5555,36.795,1127700.0],["2018-09-14",36.7042,36.7703,36.4234,36.5638,1660600.0],["2018-09-17",36.6471,37.4133,36.6471,36.9552,1730300.0],["2018-09-18",37.0885,37.2717,36.5388,36.9885,1770000.0],["2018-09-19",37.2301,37.8631,37.0385,37.6549,1651100.0],["2018-09-20",37.8214,38.2129,37.7631,37.8464,2053900.0],["2018-09-21",37.6632,38.0047,36.9719,37.7715,3751900.0],["2018-09-24",37.5716,37.6882,37.1301,37.2051,1842500.0],["2018-09-25",37.2468,37.5466,37.0302,37.3051,1642000.0],["2018-09-26",37.9047,37.9047,37.305,37.3384,1432100.0],["2018-09-27",37.2551,37.6965,36.9719,37.48,1201800.0],["2018-09-28",37.3467,38.1296,37.3134,37.7298,1791500.0],["2018-10-01",38.013,38.4961,37.8048,38.0213,1966300.0],["2018-10-02",37.8214,38.2545,37.7798,37.9464,2392800.0],["2018-10-03",38.0796,38.2712,37.38,37.4383,2045300.0],["2018-10-04",37.2301,37.2301,36.089,36.3556,2882600.0],["2018-10-05",36.3805,36.8636,36.2889,36.6137,3685700.0],["2018-10-08",36.4305,37.2301,36.2473,36.4305,1881200.0],["2018-10-09",36.3139,36.4555,35.2978,35.3894,1571700.0],["2018-10-10",35.1895,35.2978,34.24,34.2817,2660400.0],["2018-10-11",34.2067,34.8647,33.8319,34.0901,3283900.0],["2018-10-12",34.5315,34.6231,33.682,34.0818,1773500.0],["2018-10-15",34.0235,34.4566,33.7986,33.9069,1947000.0],["2018-10-16",33.9652,34.3566,33.6653,34.3316,1573500.0],["2018-10-17",34.2234,34.8897,34.2234,34.7064,1784400.0],["2018-10-18",34.6315,34.7064,33.3405,33.6154,2574200.0],["2018-10-19",32.8075,33.3322,32.2661,32.9574,3972500.0],["2018-10-22",32.7741,32.9157,31.8746,32.2577,4636500.0],["2018-10-23",31.6497,31.833,30.1089,31.5415,7769600.0],["2018-10-24",31.6164,32.2161,31.4082,31.4332,4281200.0],["2018-10-25",31.4249,31.7747,30.9834,31.0751,2646700.0],["2018-10-26",30.8252,30.8585,29.7841,29.9756,3220600.0],["2018-10-29",30.3588,31.0917,30.0173,30.4171,2817600.0],["2018-10-30",30.3754,31.4832,30.3588,31.4499,2421000.0],["2018-10-31",31.708,32.2744,31.5581,31.833,2657000.0],["2018-11-01",31.9829,33.0573,31.9412,32.7242,2773000.0],["2018-11-02",33.0157,33.5154,32.8574,33.1489,2426700.0],["2018-11-05",33.1823,33.3988,32.3993,32.6575,3719800.0],["2018-11-06",32.6492,32.999,32.5826,32.9074,1380300.0],["2018-11-07",33.049,34.1984,33.024,34.1151,3681900.0],["2018-11-08",34.1317,34.4815,33.7153,34.0318,2527600.0],["2018-11-09",33.8236,34.1901,33.7403,33.9235,2275300.0],["2018-11-12",33.9902,34.3649,33.7736,33.9652,3354600.0],["2018-11-13",34.1484,35.0479,34.1318,34.6481,2579900.0],["2018-11-14",34.9646,35.3061,34.3316,34.5815,3093400.0],["2018-11-15",34.2567,34.6648,33.8569,34.4649,2491900.0],["2018-11-16",34.19,34.6065,33.9735,34.4649,1654600.0],["2018-11-19",34.4149,34.4316,33.4238,33.4738,2239700.0],["2018-11-20",33.1406,33.7153,32.6659,33.3821,1772400.0],["2018-11-21",33.7153,34.0901,33.3655,33.3738,1305700.0],["2018-11-23",33.1573,33.5071,33.049,33.2239,700100.0],["2018-11-26",33.3488,34.7148,33.2739,34.4816,2669700.0],["2018-11-27",34.3566,34.7148,34.1068,34.6815,2033700.0],["2018-11-28",34.7314,35.7392,34.6898,35.6476,2842800.0],["2018-11-29",35.3894,35.7809,34.9396,35.3894,2931000.0],["2018-11-30",35.3644,35.5476,34.9979,35.2228,2098100.0],["2018-12-03",35.9724,36.3889,35.8059,36.139,2241900.0],["2018-12-04",35.9474,36.1557,34.6398,34.8647,4634600.0],["2018-12-06",34.1734,34.24,32.7408,32.8574,3625800.0],["2018-12-07",32.7325,33.074,31.5831,31.858,2973700.0],["2018-12-10",31.7247,31.7247,30.4004,30.7919,2548000.0],["2018-12-11",31.1667,31.2083,30.0506,30.0756,2713600.0],["2018-12-12",30.5253,30.8585,29.9673,30.0006,2463700.0],["2018-12-13",29.9922,30.2194,29.2685,29.3947,2690500.0],["2018-12-14",29.1591,29.6472,29.0918,29.218,1804700.0],["2018-12-17",29.0665,29.1928,28.2334,28.5616,2181900.0],["2018-12-18",28.6626,29.117,28.326,28.469,1983100.0],["2018-12-19",28.225,29.2012,27.8126,27.9809,2407800.0],["2018-12-20",27.9809,28.3765,27.4508,27.779,2019000.0],["2018-12-21",27.779,28.2671,27.0637,27.1226,3087100.0],["2018-12-24",26.9879,27.2572,26.3905,26.8533,831300.0],["2018-12-26",27.1647,28.4943,26.7607,28.4522,2279800.0],["2018-12-27",28.0651,28.5364,27.4424,28.5279,1534800.0],["2018-12-28",28.671,29.0076,28.2082,28.5784,2316000.0],["2018-12-31",28.7131,28.9235,28.3849,28.7131,1773200.0],["2019-01-02",28.3091,29.0497,27.9305,28.6794,1975300.0],["2019-01-03",28.6205,28.7047,27.8211,27.8884,1887800.0],["2019-01-04",28.225,29.4873,28.0567,29.1843,2004800.0],["2019-01-07",29.3695,30.3204,28.9066,30.0511,3019200.0],["2019-01-08",30.3709,30.7243,29.9501,30.657,1725000.0],["2019-01-09",30.8337,31.0694,30.5981,30.6991,1681600.0],["2019-01-10",30.514,30.9431,30.3625,30.8001,1049200.0],["2019-01-11",30.556,30.9768,30.556,30.758,1217800.0],["2019-01-14",30.5308,31.3807,30.3709,31.002,1633400.0],["2019-01-15",31.0441,31.2293,30.6907,31.1199,2124300.0],["2019-01-16",30.9263,31.507,30.8674,31.1956,1749900.0],["2019-01-17",30.9431,31.5995,30.6234,31.3723,1852700.0],["2019-01-18",31.4312,31.6837,31.3134,31.4986,2639800.0],["2019-01-22",31.4228,31.4228,30.3877,30.5729,2221900.0],["2019-01-23",30.7496,31.0441,30.0427,30.3372,1886700.0],["2019-01-24",30.3288,30.8927,30.0764,30.7159,1963300.0],["2019-01-25",30.9011,31.3723,30.9011,31.0357,1797900.0],["2019-01-28",30.657,30.9431,30.4046,30.8085,3413900.0],["2019-01-29",27.9389,29.6808,27.8968,29.2517,9943600.0],["2019-01-30",29.1254,30.8085,28.7131,30.6991,6550200.0],["2019-01-31",30.6318,31.1115,30.3962,31.0189,4680100.0],["2019-02-01",30.758,31.2124,30.5476,30.8422,2725800.0],["2019-02-04",30.6318,31.0357,30.5476,30.7748,1676000.0],["2019-02-05",30.8674,31.0273,30.4719,30.8085,2044400.0],["2019-02-06",30.7917,30.8926,30.4971,30.6318,1376100.0],["2019-02-07",30.3625,30.3625,29.4957,29.9585,2284600.0],["2019-02-08",29.7313,29.7818,29.2517,29.664,1533100.0],["2019-02-11",29.7818,30.0932,29.7145,30.0343,1274100.0],["2019-02-12",30.3709,30.6991,30.2363,30.2783,1662600.0],["2019-02-13",30.3288,30.8842,30.3288,30.7159,1482300.0],["2019-02-14",30.4803,31.0862,30.3036,30.8674,2163000.0],["2019-02-15",31.2293,31.507,31.0273,31.3892,2225300.0],["2019-02-19",31.3218,31.3302,31.0105,31.2293,1470500.0],["2019-02-20",31.1872,31.549,30.9936,31.3639,1023000.0],["2019-02-21",31.3387,31.5995,31.2377,31.4986,1144600.0],["2019-02-22",31.5827,31.5911,30.9516,31.2293,1302300.0],["2019-02-25",31.5238,31.8352,31.3976,31.6332,1401200.0],["2019-02-26",31.5154,31.6669,31.0021,31.0189,1052700.0],["2019-02-27",30.9179,31.4481,30.8001,31.4228,1512300.0],["2019-02-28",31.3387,31.65,31.1956,31.2377,1976100.0],["2019-03-01",31.5406,32.0035,31.4733,31.8772,1631400.0],["2019-03-04",32.0203,32.1634,31.3555,31.5911,1979100.0],["2019-03-05",31.8015,33.2237,31.4649,32.6514,3777900.0],["2019-03-06",32.6178,32.8702,32.1129,32.1297,1889000.0],["2019-03-07",32.0203,32.1213,31.2124,31.5238,2624600.0],["2019-03-08",31.2377,31.751,31.2124,31.6921,1788900.0],["2019-03-11",31.8688,31.9109,31.3891,31.4228,2023800.0],["2019-03-12",31.6248,31.6416,30.8842,30.9768,2830800.0],["2019-03-13",31.0576,31.2956,30.913,31.0151,2381400.0],["2019-03-14",30.93,31.0151,30.5645,30.9811,2076600.0],["2019-03-15",30.9981,31.3552,30.9301,31.1171,5821100.0],["2019-03-18",31.2446,31.3041,30.5815,30.709,2567900.0],["2019-03-19",30.947,31.3891,30.794,30.896,1825300.0],["2019-03-20",30.8535,30.9385,29.3827,29.7398,2689400.0],["2019-03-21",29.6377,30.0543,29.4847,29.8928,2030700.0],["2019-03-22",29.7143,29.7398,28.7535,28.7706,2525500.0],["2019-03-25",28.745,29.2722,28.6005,28.9066,2766100.0],["2019-03-26",29.1191,29.6462,29.0681,29.6122,1825100.0],["2019-03-27",29.7228,30.3944,29.5527,30.2244,2785700.0],["2019-03-28",30.1819,30.726,30.1309,30.2924,2630200.0],["2019-03-29",30.4794,30.8365,30.2414,30.3179,1954800.0],["2019-04-01",30.6665,31.4317,30.522,31.4232,1684500.0],["2019-04-02",31.4487,32.1373,31.1596,32.1203,2253700.0],["2019-04-03",32.3074,32.4094,31.7292,32.2733,2079600.0],["2019-04-04",32.6474,33.8972,32.5539,33.2086,4103600.0],["2019-04-05",33.2256,34.6369,32.9705,34.2713,3838100.0],["2019-04-08",33.8547,34.2713,33.5146,34.2543,2901000.0],["2019-04-09",33.9567,33.9822,32.8345,33.013,1639600.0],["2019-04-10",32.911,33.5146,32.6814,33.4381,1432200.0],["2019-04-11",33.4211,33.7272,33.3701,33.5146,1323600.0],["2019-04-12",33.9567,34.3393,33.6762,34.1948,1419200.0],["2019-04-15",34.3223,34.4328,33.8887,34.0673,975600.0],["2019-04-16",34.2798,34.7814,34.1268,34.6539,2714600.0],["2019-04-17",34.8579,35.096,34.7899,34.8919,1602300.0],["2019-04-18",34.9515,35.198,34.4413,34.7644,2650000.0],["2019-04-22",34.3563,34.5944,33.6421,33.7697,3722400.0],["2019-04-23",33.9397,34.2798,32.4179,33.0895,5588800.0],["2019-04-24",32.2648,32.6219,31.3126,32.1203,4601900.0],["2019-04-25",32.0268,32.0268,30.8195,31.0236,3228800.0],["2019-04-26",31.2106,31.6867,30.5815,31.5507,2483200.0],["2019-04-29",31.4997,32.0608,31.4401,31.9163,1382400.0],["2019-04-30",31.7802,31.8057,31.1341,31.6527,1405300.0],["2019-05-01",31.6952,31.7207,31.0236,31.0321,2036400.0],["2019-05-02",31.1001,31.6782,30.879,31.5167,1682200.0],["2019-05-03",31.6952,31.8823,31.2701,31.6357,805600.0],["2019-05-06",30.947,31.2531,30.4539,31.1511,1271800.0],["2019-05-07",31.0236,31.0916,30.59,30.862,1275100.0],["2019-05-08",30.9896,31.1851,30.7855,30.794,1938400.0],["2019-05-09",30.4029,30.7515,30.0033,30.5645,1278900.0],["2019-05-10",30.4454,30.658,29.6548,30.5219,1238500.0],["2019-05-13",29.7568,29.7568,28.7705,28.9066,1649500.0],["2019-05-14",29.0766,29.8588,28.9576,29.5357,1564900.0],["2019-05-15",29.2042,29.8503,28.9746,29.7228,2068800.0],["2019-05-16",29.7143,30.1819,29.7143,29.8418,1070800.0],["2019-05-17",29.5187,29.9098,29.2127,29.3827,1177100.0],["2019-05-20",29.1276,29.6888,29.0596,29.5952,1562300.0],["2019-05-21",29.8163,30.4029,29.7313,30.3179,1444100.0],["2019-05-22",30.0883,30.2669,29.8928,29.9098,1311700.0],["2019-05-23",29.6122,29.6122,28.9831,29.1276,1829000.0],["2019-05-24",29.4167,29.4337,28.8896,29.3317,1539300.0],["2019-05-28",29.4082,29.4507,28.575,28.8301,1965100.0],["2019-05-29",28.6624,28.8859,28.2842,28.6022,1351700.0],["2019-05-30",28.6194,29.1439,28.5163,28.7226,1219800.0],["2019-05-31",28.1724,28.3787,27.9661,28.1294,1473200.0],["2019-06-03",28.138,28.8258,28.1122,28.8086,1623400.0],["2019-06-04",29.2298,29.5565,28.5764,29.4361,1970200.0],["2019-06-05",29.5651,29.6855,29.1782,29.5479,1991100.0],["2019-06-06",29.5221,29.7542,29.2212,29.5135,2553000.0],["2019-06-07",29.6425,30.0551,29.4018,29.7886,1241600.0],["2019-06-10",30.0465,30.6225,29.909,30.1411,1163400.0],["2019-06-11",30.5967,30.7171,30.1067,30.1669,1459300.0],["2019-06-12",30.0293,30.0293,29.5995,29.7027,1121500.0],["2019-06-13",29.7886,30.0895,29.7027,30.0036,962100.0],["2019-06-14",29.8488,29.8574,29.4533,29.78,873200.0],["2019-06-17",29.8402,30.0551,29.6597,29.7113,1351300.0],["2019-06-18",29.9606,30.7085,29.8058,30.0723,1961100.0],["2019-06-19",30.2787,30.4076,29.909,30.0121,1455500.0],["2019-06-20",30.442,31.0696,30.2357,30.9578,2229200.0],["2019-06-21",31.2931,31.508,30.7343,31.4994,3787900.0],["2019-06-24",31.4908,31.6714,30.1841,30.3474,2335800.0],["2019-06-25",30.4506,30.6053,30.1755,30.2529,1478000.0],["2019-06-26",30.3904,30.7859,30.2615,30.6741,1282100.0],["2019-06-27",30.8891,30.975,30.4678,30.5968,1434500.0],["2019-06-28",30.7429,31.1727,30.6569,30.8031,2406700.0],["2019-07-01",31.3963,31.551,30.3302,30.6741,1758400.0],["2019-07-02",30.6397,30.6397,29.995,30.2357,1769200.0],["2019-07-03",30.4506,31.3619,30.3045,31.1727,1022800.0],["2019-07-05",30.889,31.1384,30.3388,30.9664,1579400.0],["2019-07-08",30.9148,31.3361,30.6139,30.7343,1458100.0],["2019-07-09",30.5366,30.7429,30.1497,30.4764,1728800.0],["2019-07-10",30.7171,30.975,30.5366,30.6397,1095100.0],["2019-07-11",30.6913,31.0524,30.5108,31.0352,1218300.0],["2019-07-12",31.1813,31.8003,31.1813,31.4908,1089500.0],["2019-07-15",31.5768,31.594,31.0352,31.2845,1290800.0],["2019-07-16",31.1642,31.68,31.0094,31.4651,1040400.0],["2019-07-17",31.3877,31.4479,30.8117,30.8289,1081600.0],["2019-07-18",30.7601,30.8289,30.4592,30.7257,1416400.0],["2019-07-19",30.8031,30.9492,29.952,29.9606,2298500.0],["2019-07-22",30.0723,30.0723,29.3502,29.4705,3889700.0],["2019-07-23",28.3701,31.508,28.0778,31.3619,6849700.0],["2019-07-24",31.1555,31.1555,30.0465,30.6827,3498300.0],["2019-07-25",30.3818,31.1899,30.3045,30.5796,2250700.0],["2019-07-26",30.5538,31.1985,30.3388,30.8633,1890700.0],["2019-07-29",30.7429,30.9062,30.0207,30.5881,1860300.0],["2019-07-30",30.2615,30.4506,29.7972,30.2615,2198900.0],["2019-07-31",30.2529,31.0094,30.2185,30.7601,3399100.0],["2019-08-01",30.8117,30.8289,29.6855,29.952,2599800.0],["2019-08-02",29.8144,30.3302,29.6855,30.0981,1850000.0],["2019-08-05",29.5307,29.8746,28.4561,28.628,2353900.0],["2019-08-06",28.8344,29.0149,28.181,28.714,1586500.0],["2019-08-07",28.3185,28.7656,28.181,28.6796,1246500.0],["2019-08-08",28.8945,29.5565,28.8773,29.5307,1250400.0],["2019-08-09",29.2642,29.5221,28.9719,29.0923,1021600.0],["2019-08-12",28.9031,28.9461,28.3443,28.4991,842300.0],["2019-08-13",28.3443,29.6769,28.3357,29.0493,1524100.0],["2019-08-14",28.4733,28.4733,27.3213,27.3815,1909200.0],["2019-08-15",27.4588,27.5534,26.7883,26.943,1764400.0],["2019-08-16",27.2095,27.8457,27.1579,27.7339,1306300.0],["2019-08-19",28.1638,28.3099,27.9231,27.9919,1323700.0],["2019-08-20",27.8027,27.9231,27.2267,27.4073,1446400.0],["2019-08-21",27.7253,27.7769,27.4502,27.5706,862400.0],["2019-08-22",27.7081,27.9403,27.3815,27.4846,1311200.0],["2019-08-23",27.2439,27.3987,26.2982,26.41,1879900.0],["2019-08-26",26.9,26.9602,26.4358,26.5562,1113300.0],["2019-08-27",26.8742,26.9,26.1263,26.1263,1301400.0],["2019-08-28",26.0833,26.5647,25.9372,26.4874,1919900.0],["2019-08-29",26.8227,27.1407,26.6593,27.0032,1236100.0],["2019-08-30",27.2955,27.6738,27.2439,27.4245,1866100.0],["2019-09-03",27.1064,27.1579,26.4358,26.6765,1383400.0],["2019-09-04",26.8742,27.2267,26.857,27.0634,1015600.0],["2019-09-05",27.6652,28.4303,27.4846,28.0091,1858900.0],["2019-09-06",28.138,28.3701,27.8887,27.9833,1192300.0],["2019-09-09",28.1122,29.6597,28.0692,29.5737,2406300.0],["2019-09-10",29.6597,30.6225,29.5135,30.4248,2033400.0],["2019-09-11",30.3818,30.7687,29.7285,30.6913,1590700.0],["2019-09-12",30.7515,31.2931,30.4936,30.9922,1448800.0],["2019-09-13",31.3963,31.8777,31.2501,31.5166,1943900.0],["2019-09-16",31.2343,31.4081,30.9043,31.3907,1915000.0],["2019-09-17",31.0085,31.2864,30.192,30.331,1648500.0],["2019-09-18",30.1486,30.3223,29.6622,30.0791,1931900.0],["2019-09-19",30.2963,30.7653,30.1833,30.2181,1698000.0],["2019-09-20",30.5568,32.0769,30.5308,30.635,4120200.0],["2019-09-23",30.2181,30.8608,30.1399,30.7566,2162600.0],["2019-09-24",31.0172,32.0334,29.4537,29.5493,3148400.0],["2019-09-25",29.5319,30.7566,29.4798,30.4352,2435500.0],["2019-09-26",30.6437,30.6958,30.166,30.5916,1657600.0],["2019-09-27",30.6003,31.0867,30.5482,31.0172,1381600.0],["2019-09-30",31.0954,31.7902,31.0693,31.243,1816000.0],["2019-10-01",31.2604,31.6599,30.5742,30.8435,1075800.0],["2019-10-02",30.5308,30.6871,29.9575,30.2355,1507600.0],["2019-10-03",30.0531,30.47,29.6014,30.4613,1178900.0],["2019-10-04",30.4613,30.774,30.2963,30.7219,1300400.0],["2019-10-07",30.4787,30.5308,29.5493,29.6275,2265100.0],["2019-10-08",29.3148,29.4972,28.7328,28.811,1744800.0],["2019-10-09",28.9239,29.1063,28.4636,28.8892,1661700.0],["2019-10-10",29.1932,29.723,28.9413,29.3582,1458300.0],["2019-10-11",29.9662,30.8435,29.9315,30.4874,1434500.0],["2019-10-14",30.4005,30.7132,29.888,30.5829,2605400.0],["2019-10-15",30.6176,31.7034,30.4265,31.6426,2181800.0],["2019-10-16",31.7381,32.0942,31.5123,31.7555,1349300.0],["2019-10-17",31.99,31.99,31.5557,31.8771,942300.0],["2019-10-18",31.8163,32.1463,31.5991,31.7642,2080700.0],["2019-10-21",32.0855,32.4069,32.0682,32.2071,2449500.0],["2019-10-22",34.1441,35.5165,33.1018,34.7782,7867100.0],["2019-10-23",34.7434,34.8563,34.1094,34.3612,2906000.0],["2019-10-24",34.4828,34.5958,33.5274,33.6577,2144800.0],["2019-10-25",33.5621,34.4742,33.5621,34.2136,2817600.0],["2019-10-28",34.5263,35.3167,34.4134,35.0474,2090700.0],["2019-10-29",34.9606,35.4904,34.6392,35.1603,1646300.0],["2019-10-30",34.9779,35.004,34.4828,34.8563,1009900.0],["2019-10-31",34.6218,34.726,33.4666,33.7967,2050600.0],["2019-11-01",34.1615,34.1875,33.7793,34.1615,1907100.0],["2019-11-04",33.5535,34.2223,33.3624,33.7446,3090400.0],["2019-11-05",33.9704,34.5089,33.8575,34.2657,2197500.0],["2019-11-06",34.1701,34.2049,33.2147,33.4753,2234400.0],["2019-11-07",33.9964,34.3004,33.8662,34.092,1878900.0],["2019-11-08",33.9878,34.231,33.6577,34.2136,993400.0],["2019-11-11",34.0138,34.1267,33.3276,33.4579,1174700.0],["2019-11-12",33.4579,34.0399,33.2755,33.3189,1785600.0],["2019-11-13",33.2321,33.2581,32.8325,32.8412,1273500.0],["2019-11-14",32.6936,32.9194,32.5806,32.7196,1115400.0],["2019-11-15",33.0497,33.2147,32.5285,32.9889,866500.0],["2019-11-18",32.763,32.8673,32.5025,32.6154,960400.0],["2019-11-19",32.6414,32.6414,31.851,32.016,1355600.0],["2019-11-20",31.521,31.7207,30.7827,30.8521,2532200.0],["2019-11-21",30.9738,31.3386,30.8261,31.0693,1112000.0],["2019-11-22",31.3125,31.8337,31.1909,31.6773,1321000.0],["2019-11-25",31.7729,32.4243,31.5557,32.2506,1543000.0],["2019-11-26",32.129,32.3201,31.8858,32.2853,1537200.0],["2019-11-27",32.0942,32.2766,31.7381,32.1116,1080800.0],["2019-11-29",31.7207,32.0508,31.5557,31.5991,631500.0],["2019-12-02",31.8858,32.2419,31.4775,31.5297,1219000.0],["2019-12-03",31.0085,31.243,30.4526,31.1909,1474300.0],["2019-12-04",31.5297,31.8163,31.1301,31.243,2004100.0],["2019-12-05",31.4428,31.6773,30.9651,31.1648,1981500.0],["2019-12-06",31.3733,32.0769,31.3733,32.0595,1478000.0],["2019-12-09",32.129,32.2853,31.825,31.8945,1188800.0],["2019-12-10",31.9205,32.4243,31.6686,32.3027,1671800.0],["2019-12-11",32.4504,32.6588,32.3374,32.6328,915600.0],["2019-12-12",32.7022,33.5535,32.4764,33.2234,1551900.0],["2019-12-13",33.2892,33.8418,32.3769,32.7629,1437900.0],["2019-12-16",32.8769,33.0523,32.2366,32.3769,1952900.0],["2019-12-17",32.2453,32.9734,32.1138,32.8331,1490100.0],["2019-12-18",32.7278,33.2453,32.6138,33.1664,1359100.0],["2019-12-19",33.0962,33.105,32.6225,32.7716,1589600.0],["2019-12-20",32.8155,33.2892,32.6752,32.8331,3701800.0],["2019-12-23",32.9208,33.3857,32.7453,33.2629,1128400.0],["2019-12-24",33.2015,33.2892,33.026,33.2365,550900.0],["2019-12-26",33.333,33.3418,32.9383,33.1927,739800.0],["2019-12-27",33.3769,33.3944,33.0611,33.1225,675300.0],["2019-12-30",33.105,33.219,32.7804,32.9383,1042600.0],["2019-12-31",32.8769,33.105,32.5699,32.6225,1018400.0],["2020-01-02",32.9032,33.0348,32.0874,32.5348,1839300.0],["2020-01-03",32.0787,32.3243,31.6752,31.8243,1258200.0],["2020-01-06",31.8506,32.1664,31.4646,32.0611,2237000.0],["2020-01-07",32.219,32.2717,31.4822,31.5962,1658800.0],["2020-01-08",31.5787,32.2366,31.4997,32.0436,1791800.0],["2020-01-09",31.991,32.2453,31.3594,31.8067,1743100.0],["2020-01-10",31.8067,31.9296,30.4647,30.5611,2749000.0],["2020-01-13",30.5962,31.1225,30.4032,31.026,1237800.0],["2020-01-14",30.8769,31.6664,30.8681,31.2629,1834100.0],["2020-01-15",31.4383,31.7629,30.9997,31.1489,1031800.0],["2020-01-16",31.2629,31.6576,31.2453,31.3681,867600.0],["2020-01-17",31.4647,31.7278,31.0436,31.3331,1177000.0],["2020-01-21",31.1752,31.3243,30.719,30.8506,1116500.0],["2020-01-22",30.9734,31.0085,30.6225,30.8506,1401700.0],["2020-01-23",30.6313,31.0085,30.2804,30.9208,1731100.0],["2020-01-24",30.9032,31.1401,30.3945,30.9032,1994700.0],["2020-01-27",30.3857,30.798,30.1401,30.5611,2966900.0],["2020-01-28",28.605,30.2278,28.4647,29.6401,7818700.0],["2020-01-29",29.912,30.491,29.2804,29.6664,2623900.0],["2020-01-30",29.3243,29.8331,29.1226,29.8068,1901100.0],["2020-01-31",29.5612,29.7278,28.991,29.298,1550800.0],["2020-02-03",29.5524,29.9383,29.3945,29.912,1645800.0],["2020-02-04",30.5261,30.6664,30.0524,30.0787,1533400.0],["2020-02-05",30.4647,31.0261,30.4559,30.9997,1978300.0],["2020-02-06",31.1401,31.2278,30.2629,30.2629,1538100.0],["2020-02-07",30.0436,30.105,29.6313,29.7103,1208000.0],["2020-02-10",29.6313,29.7717,29.1401,29.7629,956100.0],["2020-02-11",29.9032,30.2366,29.7103,29.9822,1077200.0],["2020-02-12",30.4208,30.6839,30.1138,30.4296,1109500.0],["2020-02-13",30.1401,30.3506,29.8155,30.3155,1002600.0],["2020-02-14",30.3682,30.3682,29.8331,30.1401,1263200.0],["2020-02-18",30.1401,30.5173,29.9208,30.3243,1162400.0],["2020-02-19",30.5348,30.6489,30.3682,30.5787,921700.0],["2020-02-20",31.1488,31.5962,30.6401,31.4646,1919600.0],["2020-02-21",31.2278,31.3681,30.6576,30.8682,1464400.0],["2020-02-24",30.0524,30.1138,29.5787,29.9383,1762100.0],["2020-02-25",30.1839,30.1839,28.5173,28.7366,1682500.0],["2020-02-26",28.991,29.0261,27.6226,27.8594,2336300.0],["2020-02-27",27.298,28.3155,26.5436,27.3419,1811000.0],["2020-02-28",26.5875,27.2629,25.9647,26.7278,3005400.0],["2020-03-02",26.6752,27.2454,25.9822,27.2454,2261100.0],["2020-03-03",27.2805,27.377,25.2366,25.6577,3011100.0],["2020-03-04",26.1198,26.7952,25.7199,26.7419,1741200.0],["2020-03-05",25.8976,25.9598,24.6445,24.7067,2874000.0],["2020-03-06",23.818,24.0668,22.8937,23.2759,4340200.0],["2020-03-09",21.5251,21.5251,20.3075,20.9118,3567500.0],["2020-03-10",21.5428,22.4849,20.0231,22.4671,2309800.0],["2020-03-11",21.6406,21.7295,20.3608,20.503,2406900.0],["2020-03-12",18.6989,19.0277,17.0903,18.0946,3254300.0],["2020-03-13",19.5077,21.2407,17.9968,21.0807,4233000.0],["2020-03-16",18.1123,19.8987,17.3303,18.3256,3577400.0],["2020-03-17",18.69,20.3075,17.5791,20.2542,3390800.0],["2020-03-18",18.77,19.8631,16.1127,17.9168,3389400.0],["2020-03-19",17.0014,17.508,15.2862,16.6104,4061900.0],["2020-03-20",17.1792,17.3303,14.2553,14.4152,4260700.0],["2020-03-23",14.2197,14.3974,12.7177,13.6331,4135000.0],["2020-03-24",14.8596,17.3125,14.673,17.3125,3940000.0],["2020-03-25",17.9968,20.7252,16.0594,18.2723,6378800.0],["2020-03-26",18.3079,20.1742,17.5613,18.4412,4492600.0],["2020-03-27",17.4369,17.7569,15.6239,15.8194,3991700.0],["2020-03-30",16.0061,16.3082,15.064,15.9261,3806900.0],["2020-03-31",15.8816,17.6413,15.7394,16.8237,5359700.0],["2020-04-01",15.7839,15.9261,15.1351,15.3662,3498400.0],["2020-04-02",15.1084,15.8016,13.9709,14.3086,2872200.0],["2020-04-03",14.2553,14.8507,13.0199,13.3665,4714800.0],["2020-04-06",13.9442,14.9573,13.5709,14.8685,4735000.0],["2020-04-07",16.3527,17.4191,15.4639,15.9261,4845500.0],["2020-04-08",16.0327,17.0192,15.7483,16.7526,2370100.0],["2020-04-09",17.4902,19.4188,17.2147,18.7789,5211600.0],["2020-04-13",18.8322,18.9211,16.9037,17.0903,2829200.0],["2020-04-14",17.6413,17.9879,16.8948,17.197,2832300.0],["2020-04-15",16.3704,16.4593,15.7483,16.3793,3102500.0],["2020-04-16",16.5571,16.7792,16.0771,16.3082,3296600.0],["2020-04-17",17.3036,17.6769,16.4326,17.197,3104200.0],["2020-04-20",16.5837,17.1347,16.2105,16.4682,3253600.0],["2020-04-21",15.9438,16.2371,15.4106,15.7661,3215800.0],["2020-04-22",16.2016,16.4238,15.7839,16.246,2664500.0],["2020-04-23",16.3438,17.1347,16.1038,16.4771,2529800.0],["2020-04-24",16.4682,16.7881,16.246,16.5926,4147200.0],["2020-04-27",16.1749,17.4991,15.6594,16.8326,6524700.0],["2020-04-28",18.3434,19.9342,18.0679,19.3921,12025500.0],["2020-04-29",19.9431,21.8628,19.561,21.6495,7288600.0],["2020-04-30",21.3651,21.3829,19.3477,19.401,4846100.0],["2020-05-01",18.6722,18.93,17.7924,18.1212,3535600.0],["2020-05-04",17.7746,18.3701,17.1881,18.0501,3502500.0],["2020-05-05",18.8322,19.3032,18.059,18.2457,4881100.0],["2020-05-06",18.6189,18.6456,17.2769,17.3836,3471400.0],["2020-05-07",17.7568,18.9033,17.7568,18.1657,3910900.0],["2020-05-08",18.7345,19.3477,18.6634,19.0633,3343100.0],["2020-05-11",18.5834,18.6367,17.7835,17.8635,4031900.0],["2020-05-12",18.139,18.3434,17.4191,17.6769,4357700.0],["2020-05-13",17.3391,17.6591,16.6104,17.0014,4113200.0],["2020-05-14",16.2904,17.4191,15.8194,17.3747,3781800.0],["2020-05-15",17.037,17.7835,16.7881,17.4725,3114900.0],["2020-05-18",18.5567,20.1742,18.5389,20.0142,4860800.0],["2020-05-19",19.8365,20.1564,19.1166,19.4099,2832000.0],["2020-05-20",19.8454,21.0185,19.7476,20.2186,6260900.0],["2020-05-21",20.1119,21.4017,20.0318,20.9747,4469800.0],["2020-05-22",21.3305,22.4602,20.5211,21.6863,9817000.0],["2020-05-26",23.5988,24.088,21.9176,22.0243,7331100.0],["2020-05-27",22.5403,22.7715,21.2505,22.0866,5386400.0],["2020-05-28",21.9265,22.1133,20.6545,20.8591,5923100.0],["2020-05-29",20.441,20.441,18.6887,18.9822,17190800.0],["2020-06-01",19.1957,20.5922,19.0445,20.2186,4038400.0],["2020-06-02",20.6278,21.206,20.3876,20.9747,3790700.0],["2020-06-03",21.6952,22.14,21.4106,21.6152,4407100.0],["2020-06-04",21.3305,22.3001,20.5833,22.22,4315400.0],["2020-06-05",23.6877,23.9546,22.4246,22.6114,3571800.0],["2020-06-08",23.5276,24.9064,23.3675,24.6128,8622300.0],["2020-06-09",23.75,24.4527,23.154,24.1681,3929400.0],["2020-06-10",24.1503,24.1503,22.6114,22.8694,7106000.0],["2020-06-11",20.8235,22.1845,20.6456,21.1348,3474900.0],["2020-06-12",22.22,22.6025,21.375,22.309,3649700.0],["2020-06-15",21.2238,22.5225,20.9925,22.2556,5991600.0],["2020-06-16",23.5988,23.7856,22.2734,22.6114,2936200.0],["2020-06-17",22.7182,23.0028,22.1311,22.1934,3562900.0],["2020-06-18",21.8464,22.3979,21.5084,22.1222,2528300.0],["2020-06-19",22.7182,22.7448,21.6241,22.0777,30720000.0],["2020-06-22",21.9443,22.3802,21.6152,21.8376,5630200.0],["2020-06-23",22.2378,22.647,21.8642,21.9888,6055900.0],["2020-06-24",21.6863,21.8731,20.2275,20.8057,3181900.0],["2020-06-25",20.5922,21.713,20.3876,21.713,4071200.0],["2020-06-26",21.464,21.5262,20.1119,20.2186,3463700.0],["2020-06-29",20.53,21.3661,20.4232,21.206,3142900.0],["2020-06-30",21.0192,21.3038,20.8591,21.1437,2614600.0],["2020-07-01",21.0014,21.5707,20.53,20.5922,2270900.0],["2020-07-02",21.3483,21.5618,20.779,20.8502,1830500.0],["2020-07-06",21.7397,22.5581,21.713,22.389,5809800.0],["2020-07-07",21.9977,22.3446,21.7931,21.882,2320800.0],["2020-07-08",22.0777,22.7982,21.9621,22.7626,3134500.0],["2020-07-09",23.4565,23.5365,22.3268,22.905,4181400.0],["2020-07-10",23.0562,23.5988,22.7271,23.4832,3334300.0],["2020-07-13",23.5098,23.8212,22.9583,23.0562,2515500.0],["2020-07-14",23.5899,24.4527,23.3853,24.3371,5647600.0],["2020-07-15",25.2711,26.0183,24.8352,25.6803,8868000.0],["2020-07-16",25.6891,26.4274,25.3956,26.4008,4030200.0],["2020-07-17",26.4541,26.6053,25.4579,25.4668,3145200.0],["2020-07-20",25.1199,25.449,24.684,24.9064,2448300.0],["2020-07-21",24.9864,25.4757,24.7729,25.0754,3816700.0],["2020-07-22",24.6751,25.5735,24.6039,25.4668,2277900.0],["2020-07-23",25.2978,26.1695,25.2622,25.8582,2346100.0],["2020-07-24",25.618,26.0361,25.3689,25.8582,2235200.0],["2020-07-27",25.618,26.1339,25.4757,26.045,2321900.0],["2020-07-28",24.3371,26.1695,23.1096,25.8493,13757200.0],["2020-07-29",25.4401,26.0805,25.0131,25.1199,4326400.0],["2020-07-30",24.5417,24.7374,23.5632,23.6788,3173800.0],["2020-07-31",23.5899,23.6255,22.7982,23.154,3209600.0],["2020-08-03",23.2875,23.6522,22.9405,23.3764,2251000.0],["2020-08-04",23.323,23.412,22.7004,23.0384,2784000.0],["2020-08-05",23.3586,23.8478,23.1807,23.6877,1917500.0],["2020-08-06",23.5454,23.7678,23.074,23.0918,3605800.0],["2020-08-07",23.1007,23.3586,22.8694,23.3141,1415700.0],["2020-08-10",23.4831,24.3371,23.4831,24.2303,1610000.0],["2020-08-11",24.8352,25.4223,24.7818,24.7996,1601700.0],["2020-08-12",25.2088,25.2889,23.8567,24.177,2207700.0],["2020-08-13",23.9902,25.3956,23.8567,25.0932,2595300.0],["2020-08-14",24.9064,25.2266,24.3905,24.8708,1712600.0],["2020-08-17",24.942,25.4935,24.7818,25.1021,1505800.0],["2020-08-18",25.2355,25.3244,24.8263,24.8975,1468700.0],["2020-08-19",24.9686,25.28,24.6929,25.0754,1704100.0],["2020-08-20",24.7374,25.0309,24.4438,24.7729,1439600.0],["2020-08-21",24.7285,24.9242,24.4082,24.5595,1108200.0],["2020-08-24",25.1376,25.8137,24.8619,25.6625,1740200.0],["2020-08-25",25.8137,26.0272,25.0309,25.1376,1636700.0],["2020-08-26",25.2622,25.3422,24.7374,24.9686,1014400.0],["2020-08-27",25.1287,25.5379,25.0131,25.0398,1405400.0],["2020-08-28",25.0843,25.3511,24.9064,25.3067,1794000.0],["2020-08-31",25.1199,25.1643,24.3816,24.6484,2404300.0],["2020-09-01",24.3104,25.2266,23.7233,24.9508,3183600.0],["2020-09-02",25.0665,26.0983,24.7196,26.0094,2446900.0],["2020-09-03",25.9738,26.3652,25.0754,25.2177,2542900.0],["2020-09-04",25.28,25.5468,24.257,24.595,2097600.0],["2020-09-08",24.1948,25.3155,23.9724,24.9597,2171300.0],["2020-09-09",25.298,25.7431,25.1378,25.6719,1977700.0],["2020-09-10",25.9122,25.9211,25.1111,25.1378,2032300.0],["2020-09-11",25.3425,25.3425,24.39,24.7105,2557500.0],["2020-09-14",24.9241,24.9597,24.488,24.9419,2189800.0],["2020-09-15",25.1734,25.3959,24.2654,24.2832,2104500.0],["2020-09-16",24.301,24.3366,23.4643,23.5355,2665700.0],["2020-09-17",23.0726,23.1972,22.77,22.9391,3775400.0],["2020-09-18",22.9925,23.6156,22.3516,22.4673,6132200.0],["2020-09-21",21.6929,21.7374,20.9986,21.6128,3211500.0],["2020-09-22",21.6306,21.8531,21.2389,21.3279,2545000.0],["2020-09-23",21.3101,21.6128,20.7137,20.7226,2678600.0],["2020-09-24",20.6514,20.8651,20.1797,20.5624,3950200.0],["2020-09-25",20.3755,20.7048,20.0817,20.2776,4149200.0],["2020-09-28",21.0164,21.417,20.8473,21.2834,2130000.0],["2020-09-29",21.1766,21.3368,20.7582,21.0164,1579500.0],["2020-09-30",21.1677,21.9243,21.1232,21.8442,3423800.0],["2020-10-01",21.9955,22.3961,21.6573,22.3961,2022900.0],["2020-10-02",21.595,23.0459,21.5505,22.9747,2491300.0],["2020-10-05",23.3931,24.1853,23.313,24.0162,3789900.0],["2020-10-06",24.4346,24.7817,23.7313,23.8293,2183600.0],["2020-10-07",24.2654,24.8974,23.9094,24.5325,1731200.0],["2020-10-08",25.1734,26.1792,25.0666,25.7965,2910100.0],["2020-10-09",25.9656,26.1347,24.8974,24.9419,1851400.0],["2020-10-12",25.1467,25.7876,25.031,25.5116,1642100.0],["2020-10-13",25.6185,25.6185,24.9063,25.0933,1557900.0],["2020-10-14",25.3158,25.4137,24.844,24.8529,1521400.0],["2020-10-15",24.1408,25.298,24.0607,25.2713,1373000.0],["2020-10-16",25.3692,25.6095,25.12,25.4315,1256600.0],["2020-10-19",25.5383,25.7787,25.0666,25.1022,1645800.0],["2020-10-20",25.5561,26.3128,25.2713,25.7787,2369300.0],["2020-10-21",25.8677,26.2772,25.6274,25.9745,1787000.0],["2020-10-22",25.8677,26.5264,25.8143,26.2594,2468200.0],["2020-10-23",26.4018,27.1495,26.384,26.7667,3988500.0],["2020-10-26",26.2594,26.4552,25.4938,25.8143,2779100.0],["2020-10-27",28.5559,33.1135,28.5025,31.5112,41540600.0],["2020-10-28",31.0484,31.3243,29.7309,30.1404,7265900.0],["2020-10-29",30.3362,30.6656,29.811,30.1493,2998600.0],["2020-10-30",29.8645,30.2294,28.645,29.2681,2958900.0],["2020-11-02",29.0989,30.1315,28.9565,29.4105,1958500.0],["2020-11-03",29.9891,30.176,29.4817,29.6686,1568600.0],["2020-11-04",29.4906,29.5529,28.7696,29.2057,1894100.0],["2020-11-05",29.7042,30.354,29.277,30.0959,2580700.0],["2020-11-06",30.1315,30.5944,29.6152,29.909,1287900.0],["2020-11-09",31.6002,32.5616,29.4194,29.4995,2681000.0],["2020-11-10",29.4995,32.0097,29.4105,30.8881,4194100.0],["2020-11-11",30.8347,31.1196,29.6953,30.541,2491200.0],["2020-11-12",30.1938,30.3095,29.3838,29.8823,2244900.0],["2020-11-13",30.4609,31.4489,30.2739,31.2442,1864300.0],["2020-11-16",31.7605,32.0453,31.2442,32.0275,1720200.0],["2020-11-17",31.8228,32.2144,31.1908,32.1877,1026700.0],["2020-11-18",32.2857,32.6684,31.9741,32.0453,1380400.0],["2020-11-19",32.0542,32.9533,31.8762,32.8554,1537800.0],["2020-11-20",32.7841,33.0868,32.526,33.0868,1994600.0],["2020-11-23",33.5497,35.8017,33.4874,35.4101,3178200.0],["2020-11-24",35.6593,37.226,34.9472,36.8788,3763500.0],["2020-11-25",36.3447,36.9322,35.3834,36.4872,1353500.0],["2020-11-27",36.4961,36.7008,36.14,36.3981,710700.0],["2020-11-30",36.3625,36.6118,35.5169,35.8641,1889500.0],["2020-12-01",36.4961,36.6207,35.6682,36.0688,2139100.0],["2020-12-02",35.6059,35.962,35.0184,35.3389,1290100.0],["2020-12-03",35.5882,35.9801,35.0984,35.1786,1285900.0],["2020-12-04",35.4725,36.0602,35.0004,35.2676,1943100.0],["2020-12-07",34.9737,35.2676,34.3592,35.0182,1095000.0],["2020-12-08",34.6442,35.3032,34.4483,35.0539,1083500.0],["2020-12-09",35.0895,36.1048,35.0094,35.419,1668500.0],["2020-12-10",34.9737,35.6862,34.3325,34.8401,1785000.0],["2020-12-11",34.5551,34.7956,33.6556,33.8961,1925900.0],["2020-12-14",34.1187,34.1187,32.2307,32.293,2021000.0],["2020-12-15",32.9342,33.0233,32.0347,32.9075,1834500.0],["2020-12-16",33.2103,33.2549,32.2218,32.6404,1933400.0],["2020-12-17",32.676,32.7027,31.7587,32.4088,3100900.0],["2020-12-18",32.48,32.863,31.1085,31.8121,6160400.0],["2020-12-21",31.1263,31.9546,30.9571,31.6963,1487200.0],["2020-12-22",31.9457,32.5157,31.447,32.3554,3843500.0],["2020-12-23",32.6849,33.9317,32.6849,33.4419,1645100.0],["2020-12-24",33.3528,33.7803,32.7918,33.05,408600.0],["2020-12-28",33.4953,33.6734,33.0322,33.0411,825200.0],["2020-12-29",33.335,33.4597,32.2218,32.4711,1091100.0],["2020-12-30",32.6671,33.4063,32.5958,32.961,716500.0],["2020-12-31",33.05,33.1302,32.4177,32.6849,999000.0],["2021-01-04",32.9432,32.9432,31.4381,32.1951,1562800.0],["2021-01-05",32.1594,32.765,32.106,32.4444,1136300.0],["2021-01-06",32.9877,34.1009,32.9521,34.0475,1569600.0],["2021-01-07",34.7065,34.9381,34.1633,34.288,1520900.0],["2021-01-08",34.8312,34.8312,33.807,34.4394,959600.0],["2021-01-11",33.4419,34.6175,33.4419,34.5819,870900.0],["2021-01-12",34.7333,35.3567,34.5017,35.2854,768000.0],["2021-01-13",35.0895,35.802,34.9648,35.3389,1466900.0],["2021-01-14",35.8109,37.0399,35.6684,36.3363,2442300.0],["2021-01-15",35.9088,36.4432,35.045,36.176,1358600.0],["2021-01-19",37.0221,37.4941,36.1137,37.4407,1322300.0],["2021-01-20",38.0107,38.7142,37.5832,37.9127,1655800.0],["2021-01-21",37.7346,38.2155,36.9597,37.3516,1130300.0],["2021-01-22",37.1111,37.4585,36.5857,36.8262,993600.0],["2021-01-25",36.8529,37.1913,35.3745,35.5704,1512700.0],["2021-01-26",35.8376,36.8529,35.7575,36.7638,1831500.0],["2021-01-27",36.1048,37.8325,35.891,37.0844,2885100.0],["2021-01-28",37.4941,38.5005,36.372,36.5768,1628900.0],["2021-01-29",36.1493,36.4254,35.2231,35.704,2415500.0],["2021-02-01",36.087,36.461,35.0004,35.7575,2183200.0],["2021-02-02",30.3604,31.8834,27.7866,29.6212,14431300.0],["2021-02-03",29.9151,30.4495,28.793,29.3986,6430700.0],["2021-02-04",29.3095,29.3897,28.3744,28.5525,5356800.0],["2021-02-05",28.9088,31.0106,28.2943,30.0042,7829900.0],["2021-02-08",30.7256,31.7052,30.494,31.5627,3705500.0],["2021-02-09",31.5627,32.8897,31.0106,32.4088,3033000.0],["2021-02-10",32.3286,32.8096,31.6162,31.6963,2336300.0],["2021-02-11",31.7854,32.204,31.2421,31.7141,3525300.0],["2021-02-12",31.447,32.7027,31.447,32.3821,1430000.0],["2021-02-16",32.8185,32.9788,31.8744,32.0704,1862000.0],["2021-02-17",31.6607,31.8744,30.9927,31.162,1429400.0],["2021-02-18",31.1709,31.919,31.0373,31.2421,1676700.0],["2021-02-19",31.6874,32.2663,31.5004,32.0348,1165400.0],["2021-02-22",31.9279,32.5691,31.5895,31.6251,1825600.0],["2021-02-23",31.251,32.0704,30.3248,32.0704,1911400.0],["2021-02-24",32.3376,33.522,31.8923,33.3439,1878100.0],["2021-02-25",33.148,33.5577,31.4381,31.6162,1629400.0],["2021-02-26",31.447,32.1683,30.7968,31.7676,1121000.0],["2021-03-01",32.2326,32.9839,32.0001,32.3131,1171400.0],["2021-03-02",32.4294,32.7693,31.866,32.2326,1266600.0],["2021-03-03",32.4831,33.5205,32.2863,32.6709,1514000.0],["2021-03-04",32.4204,32.805,30.7748,31.4098,1944900.0],["2021-03-05",31.9822,32.331,30.0951,31.2757,2538600.0],["2021-03-08",31.4903,33.2343,31.4903,32.9481,2162800.0],["2021-03-09",33.0555,33.1896,31.9375,32.3221,1437300.0],["2021-03-10",32.6351,32.9392,32.1969,32.3668,1584100.0],["2021-03-11",32.5278,33.4042,32.2058,33.0018,1240900.0],["2021-03-12",32.9124,34.719,32.9124,34.6206,1945700.0],["2021-03-15",34.8352,34.9336,33.5026,33.8335,2364000.0],["2021-03-16",33.762,34.0571,32.8229,32.8408,1150900.0],["2021-03-17",32.8229,33.1359,32.1432,33.0018,1318600.0],["2021-03-18",32.7961,33.3864,32.17,32.2863,1056400.0],["2021-03-19",32.179,32.3221,31.2131,31.5261,2621000.0],["2021-03-22",31.5261,32.0091,31.1952,31.544,1477200.0],["2021-03-23",31.3025,31.535,30.0951,30.3724,1659100.0],["2021-03-24",30.8374,31.222,29.8179,29.9252,2435500.0],["2021-03-25",29.487,31.8749,29.3975,31.6602,2410200.0],["2021-03-26",31.6781,32.6083,31.6066,32.5546,1391000.0],["2021-03-29",32.3221,33.1449,32.2863,32.6798,1569200.0],["2021-03-30",32.6977,33.6726,32.6798,33.5652,1370400.0],["2021-03-31",36.1231,36.4898,35.506,35.8637,3685300.0],["2021-04-01",35.9621,36.1141,34.9694,35.7385,1541600.0],["2021-04-05",35.8995,36.5613,35.7027,36.4451,1865900.0],["2021-04-06",36.2394,37.2142,36.0605,36.6239,1401900.0],["2021-04-07",36.3288,36.7044,36.0873,36.2483,938100.0],["2021-04-08",36.2662,36.4361,35.5865,36.302,888300.0],["2021-04-09",37.5093,38.4395,37.2142,37.6077,2218100.0],["2021-04-12",37.5809,37.6524,36.937,37.5183,1274400.0],["2021-04-13",37.2768,37.5809,36.4719,36.6686,1741600.0],["2021-04-14",37.7508,38.6273,36.2215,36.4182,4550800.0],["2021-04-15",36.4451,36.7313,35.4881,36.1678,2513800.0],["2021-04-16",36.4451,36.8922,35.9711,36.1141,2183400.0],["2021-04-19",40.2193,41.534,39.0029,39.6111,17435300.0],["2021-04-20",40.0583,42.5088,39.8883,41.3104,6849200.0],["2021-04-21",41.364,42.5446,40.8811,42.4641,2535500.0],["2021-04-22",42.4641,43.0991,41.8559,42.9918,2663500.0],["2021-04-23",41.9185,43.0096,41.7486,42.9381,3020300.0],["2021-04-26",43.3763,43.6804,43.0186,43.1259,2147500.0],["2021-04-27",43.1796,44.1097,42.9917,44.0113,1676800.0],["2021-04-28",43.7698,44.852,43.3495,44.6463,3172800.0],["2021-04-29",44.9504,45.3171,43.8414,43.8861,2306400.0],["2021-04-30",43.3763,43.8414,43.0812,43.2601,1545000.0],["2021-05-03",43.6357,43.9308,43.2332,43.5373,1217600.0],["2021-05-04",43.3763,43.8503,42.3836,42.8308,1822900.0],["2021-05-05",43.2243,44.6463,42.9918,44.0829,3098000.0],["2021-05-06",44.1455,44.4764,42.947,43.7877,1718400.0],["2021-05-07",43.7877,44.5301,43.1796,44.4585,1828500.0],["2021-05-10",44.5032,44.5837,42.947,42.947,2414600.0],["2021-05-11",42.3657,43.0812,42.0527,42.2942,1960300.0],["2021-05-12",42.0348,42.2942,40.2193,40.3176,1942900.0],["2021-05-13",40.5591,41.7665,40.4518,41.364,2109900.0],["2021-05-14",41.9006,42.6787,41.5876,42.6519,1154500.0],["2021-05-17",42.9381,46.5155,42.9381,46.4708,5261300.0],["2021-05-18",46.1399,46.5602,44.8699,44.8878,1839900.0],["2021-05-19",44.1097,44.6553,43.4658,43.7877,2189800.0],["2021-05-20",43.8146,43.8146,41.9722,43.1796,2986500.0],["2021-05-21",43.5373,43.6804,42.9113,42.9828,1471000.0],["2021-05-24",43.0007,43.0007,42.1958,42.5088,1696300.0],["2021-05-25",42.4999,43.1617,41.4892,41.6681,1664100.0],["2021-05-26",41.6323,43.2154,41.6323,42.9023,2690800.0],["2021-05-27",43.117,43.4658,42.7145,43.1975,1160900.0],["2021-05-28",43.2601,43.6446,42.8665,43.3495,889100.0],["2021-06-01",43.6446,43.7609,43.1975,43.3137,1842300.0],["2021-06-02",44.7089,44.7179,42.4462,43.4836,2407100.0],["2021-06-03",43.5373,44.3512,43.1527,43.8056,1509800.0],["2021-06-04",44.5658,44.5658,42.7503,42.9739,1469200.0],["2021-06-07",42.7503,42.9381,41.847,42.1868,1454500.0],["2021-06-08",42.4015,44.387,41.6234,42.9202,3174800.0],["2021-06-09",42.8574,43.0368,42.3998,42.7228,919500.0],["2021-06-10",42.7139,42.9112,41.7539,41.7629,1339600.0],["2021-06-11",41.9961,42.5344,41.9872,42.5255,1314600.0],["2021-06-14",42.5344,42.8036,41.9692,42.1845,1601200.0],["2021-06-15",42.4537,42.7677,41.4309,42.7318,1276300.0],["2021-06-16",42.7139,42.992,41.4219,41.6462,1896100.0],["2021-06-17",41.3591,41.7001,39.7353,40.0493,2213900.0],["2021-06-18",39.511,39.7622,38.9278,39.2688,2535900.0],["2021-06-21",39.6994,41.3591,39.6097,41.2246,1800100.0],["2021-06-22",41.2874,41.3322,40.4979,41.3053,961200.0],["2021-06-23",41.6642,41.8436,40.8747,40.9195,961300.0],["2021-06-24",41.5027,42.5524,41.4309,42.2473,1551200.0],["2021-06-25",42.355,42.6062,41.9513,42.4537,1664600.0],["2021-06-28",41.8795,42.0948,41.1528,41.2605,1112100.0],["2021-06-29",41.6193,41.7449,40.9734,41.395,1400600.0],["2021-06-30",41.1707,42.2294,40.9016,41.1079,1584200.0],["2021-07-01",41.2156,42.6241,41.099,42.1576,1250100.0],["2021-07-02",42.2384,42.3729,41.4309,41.9872,806500.0],["2021-07-06",41.5296,41.727,40.6235,41.099,1758700.0],["2021-07-07",41.1797,41.3771,40.157,40.8657,1414500.0],["2021-07-08",39.9057,40.5966,39.4572,39.7622,2189800.0],["2021-07-09",40.2467,40.9016,39.6725,40.8478,2479400.0],["2021-07-12",40.5697,41.4309,40.2556,41.3591,1402300.0],["2021-07-13",41.1169,41.1528,39.8788,40.0493,1501100.0],["2021-07-14",40.1031,40.6773,39.834,39.9147,909400.0],["2021-07-15",39.4931,39.9955,39.0445,39.4123,1568300.0],["2021-07-16",39.1432,39.7801,38.56,38.6138,1837800.0],["2021-07-19",37.3309,38.1114,36.7567,37.609,1942900.0],["2021-07-20",37.6628,39.502,37.5014,39.2957,2567000.0],["2021-07-21",39.5648,39.5828,36.021,36.4696,7932700.0],["2021-07-22",36.4517,36.6939,35.6711,35.9134,3457000.0],["2021-07-23",36.335,36.9361,36.1197,36.4337,2529800.0],["2021-07-26",36.5593,37.3847,36.3799,36.6221,1857100.0],["2021-07-27",36.1108,36.2453,35.3661,35.5455,1599800.0],["2021-07-28",35.7698,36.0031,34.8458,34.9983,1756900.0],["2021-07-29",35.5455,36.2453,35.5276,35.725,2094200.0],["2021-07-30",35.6801,36.3261,35.3033,35.5455,1248100.0],["2021-08-02",35.9493,36.6042,35.1687,35.1777,1655100.0],["2021-08-03",35.2136,36.1556,34.7471,35.7968,1977100.0],["2021-08-04",35.3392,35.7878,34.9803,34.9893,1466400.0],["2021-08-05",35.2226,35.5455,34.9714,35.2136,1716500.0],["2021-08-06",35.5276,35.9044,35.1687,35.725,1150200.0],["2021-08-09",35.6891,35.9403,35.3661,35.6442,1186000.0],["2021-08-10",35.9313,36.335,35.5904,36.2543,1158300.0],["2021-08-11",36.5773,37.6898,36.3171,37.5552,2028900.0],["2021-08-12",37.4565,37.5911,36.8195,37.286,834400.0],["2021-08-13",37.1335,37.2232,36.6221,36.6939,865900.0],["2021-08-16",36.4965,36.9451,35.8506,36.9092,763500.0],["2021-08-17",36.5145,36.5145,35.5904,36.2274,1133600.0],["2021-08-18",36.2184,36.8554,36.0121,36.1646,1553300.0],["2021-08-19",35.8595,36.1736,34.9714,35.2226,925400.0],["2021-08-20",35.1328,35.6711,35.0611,35.4827,899700.0],["2021-08-23",35.8954,35.9224,35.393,35.4648,1159700.0],["2021-08-24",35.7878,36.5414,35.4738,36.4517,1247800.0],["2021-08-25",36.6042,36.9631,36.1108,36.1197,962200.0],["2021-08-26",35.9582,36.1466,34.9444,35.1418,1294400.0],["2021-08-27",34.9893,35.6173,34.9624,35.4379,1401200.0],["2021-08-30",35.5725,36.021,35.0521,35.7519,1148700.0],["2021-08-31",36.0749,36.1466,35.3302,35.4648,1074700.0],["2021-09-01",35.4738,35.9224,35.2585,35.7609,843700.0],["2021-09-02",35.7519,35.8865,35.3123,35.3571,804600.0],["2021-09-03",35.1777,35.4289,35.0342,35.1329,633100.0],["2021-09-07",35.1687,35.2585,34.442,34.4959,1173200.0],["2021-09-08",34.3254,34.3254,33.0963,33.2847,1819800.0],["2021-09-09",33.1586,33.9333,33.0595,33.4559,1024500.0],["2021-09-10",33.6901,34.1315,33.4018,33.4198,1419600.0],["2021-09-13",33.7801,34.0774,33.4018,34.0143,1466400.0],["2021-09-14",34.1585,34.1585,33.681,34.0234,1039000.0],["2021-09-15",34.2035,35.0863,33.9603,34.9332,1116800.0],["2021-09-16",34.8341,35.0232,34.3657,34.4738,1205500.0],["2021-09-17",34.2756,34.4107,33.7982,34.0774,2453900.0],["2021-09-20",33.2397,34.0053,33.0145,33.4649,1916900.0],["2021-09-21",33.7981,33.7981,32.9874,33.1856,1453500.0],["2021-09-22",33.5369,34.2125,33.3207,33.9603,1435800.0],["2021-09-23",34.3116,34.699,34.2125,34.5368,1450900.0],["2021-09-24",34.3927,34.3927,34.1405,34.1855,840900.0],["2021-09-27",34.4828,34.8611,34.2395,34.3927,997100.0],["2021-09-28",34.5728,35.1313,33.9423,34.1134,1349000.0],["2021-09-29",34.3386,34.5638,33.7441,33.9243,822600.0],["2021-09-30",33.8612,33.9873,32.9334,32.9784,1544000.0],["2021-10-01",33.1676,33.3928,32.6271,33.1766,1403000.0],["2021-10-04",33.4108,33.6901,33.0325,33.3207,1295400.0],["2021-10-05",33.4018,33.7351,32.8883,32.9604,2327400.0],["2021-10-06",32.51,32.546,31.8074,32.4289,2092900.0],["2021-10-07",32.8433,33.3027,32.6992,32.7802,1353000.0],["2021-10-08",32.8253,33.8342,32.6992,33.5279,1258700.0],["2021-10-11",33.582,33.8702,33.2667,33.3027,1289300.0],["2021-10-12",33.3658,33.7081,32.9514,33.1586,1509700.0],["2021-10-13",33.1135,33.2036,32.474,32.8523,969600.0],["2021-10-14",32.9244,34.5638,32.465,33.9243,3448100.0],["2021-10-15",34.2936,34.4738,33.591,33.609,1218100.0],["2021-10-18",33.1676,34.0864,32.9964,33.7801,1126200.0],["2021-10-19",33.8612,33.8792,32.8883,33.0054,1261400.0],["2021-10-20",32.8883,33.4739,32.6091,32.9424,1513100.0],["2021-10-21",32.9154,33.1946,32.5911,33.1586,1296600.0],["2021-10-22",33.2487,33.6,33.0505,33.2397,1405300.0],["2021-10-25",33.5099,33.645,33.0145,33.2847,1850900.0],["2021-10-26",33.3117,33.3207,31.9245,31.9515,2628400.0],["2021-10-27",32.555,34.9512,32.4289,33.0865,7026500.0],["2021-10-28",33.663,33.7351,32.9424,33.3297,1698700.0],["2021-10-29",33.1856,33.4919,32.8433,32.8703,1752600.0],["2021-11-01",35.906,36.4825,34.789,35.852,5749000.0],["2021-11-02",35.906,36.3024,34.4647,34.6269,1857800.0],["2021-11-03",34.3747,35.7709,34.3206,35.3565,1313800.0],["2021-11-04",35.3836,35.5547,33.9513,34.0414,1322400.0],["2021-11-05",34.2936,34.9602,34.1765,34.3296,1253800.0],["2021-11-08",34.3837,34.5458,33.9333,34.1044,1236200.0],["2021-11-09",34.2305,34.5909,33.582,33.9333,939200.0],["2021-11-10",33.6901,34.1945,33.2667,33.4739,915500.0],["2021-11-11",33.6,34.1134,33.3838,33.9513,1775200.0],["2021-11-12",34.0684,34.5818,34.0053,34.5818,822000.0],["2021-11-15",35.0052,35.4556,34.762,34.8341,869900.0],["2021-11-16",34.8341,34.9422,34.3386,34.8971,984800.0],["2021-11-17",35.0323,35.1584,34.1495,34.2125,1603800.0],["2021-11-18",34.3296,34.4647,33.645,34.2035,754500.0],["2021-11-19",34.0233,34.4377,33.4829,33.681,851800.0],["2021-11-22",33.8702,35.4917,33.5459,35.3385,1645700.0],["2021-11-23",35.4016,35.7979,34.69,35.4106,1456000.0],["2021-11-24",35.0232,35.0953,34.6629,34.9602,977200.0],["2021-11-26",33.681,34.0234,33.1496,33.6901,789800.0],["2021-11-29",34.2305,34.3386,33.3478,33.9333,918700.0],["2021-11-30",33.6991,33.8522,32.0776,32.9964,1583900.0],["2021-12-01",33.672,34.2756,32.9694,32.9964,1206200.0],["2021-12-02",33.3207,33.9873,33.1856,33.672,1208000.0],["2021-12-03",33.618,33.9062,32.6541,32.8883,1090100.0],["2021-12-06",33.1946,34.4467,32.9334,33.9423,2058700.0],["2021-12-07",34.3221,34.8467,34.1774,34.6748,903200.0],["2021-12-08",34.711,34.711,34.087,34.295,1016400.0],["2021-12-09",33.7704,34.1412,33.3725,33.481,998800.0],["2021-12-10",33.8157,33.8971,32.8389,33.2911,1131200.0],["2021-12-13",38.0844,39.7757,34.7472,34.8557,20918900.0],["2021-12-14",34.2769,34.7834,33.5624,34.2046,3349700.0],["2021-12-15",34.3764,34.6387,33.671,34.304,2198500.0],["2021-12-16",34.5482,34.702,33.264,33.472,2095300.0],["2021-12-17",33.1916,33.4901,32.5586,32.9294,2903400.0],["2021-12-20",32.6309,32.7485,31.1567,31.7265,1910500.0],["2021-12-21",31.826,32.0973,31.5185,31.8802,1638000.0],["2021-12-22",31.835,32.3234,31.7627,32.0249,1947800.0],["2021-12-23",32.0973,33.2368,31.9797,32.7756,2741000.0],["2021-12-27",32.8751,33.0469,32.4319,32.9203,1163600.0],["2021-12-28",32.9565,33.8699,32.9293,33.68,4055400.0],["2021-12-29",33.6438,33.9875,33.472,33.8066,920900.0],["2021-12-30",33.8066,34.3854,33.8066,34.0508,1189300.0],["2021-12-31",33.8971,34.286,33.5805,34.087,822300.0],["2022-01-03",34.2588,34.494,33.9694,34.096,1148800.0],["2022-01-04",34.4397,35.4436,34.4397,35.2989,1457800.0],["2022-01-05",35.2718,36.1219,34.6568,34.7653,1842200.0],["2022-01-06",34.9823,35.3079,34.295,35.1451,1593100.0],["2022-01-07",35.3803,35.9953,34.6839,35.9139,1762500.0],["2022-01-10",35.742,35.8054,34.4487,35.3079,2195900.0],["2022-01-11",34.8829,35.1723,34.4307,35.0909,2012900.0],["2022-01-12",35.326,35.4074,34.3854,34.5301,1272700.0],["2022-01-13",34.6115,35.1451,34.4849,34.6568,891200.0],["2022-01-14",34.295,34.7201,33.9604,34.5301,1156100.0],["2022-01-18",34.1412,34.2317,32.251,32.441,2303900.0],["2022-01-19",32.6942,32.8298,32.043,32.1425,1889500.0],["2022-01-20",32.0702,32.4229,30.9487,31.0391,1974700.0],["2022-01-21",30.8764,31.1115,30.2161,30.2433,2184100.0],["2022-01-24",29.7097,31.2833,29.0585,31.1748,2647300.0],["2022-01-25",30.4151,31.4642,29.9629,30.9758,1508700.0],["2022-01-26",31.1838,31.7265,30.5508,30.7859,2167100.0],["2022-01-27",31.0663,31.4642,29.9448,30.18,1898100.0],["2022-01-28",30.0353,30.5779,29.5469,30.5146,1377400.0],["2022-01-31",30.2975,31.3105,30.2614,31.2652,1694100.0],["2022-02-01",31.9616,32.4952,31.4642,32.4862,1902300.0],["2022-02-02",32.9746,33.3815,32.2058,32.8932,1621300.0],["2022-02-03",32.3777,33.8066,32.0249,32.1968,3562900.0],["2022-02-04",31.8802,32.658,31.5908,32.3324,2990700.0],["2022-02-07",32.5766,33.4087,32.1063,32.6671,2983300.0],["2022-02-08",36.1581,37.777,34.8286,37.7408,9597600.0],["2022-02-09",38.0664,39.631,37.786,39.1878,4081400.0],["2022-02-10",38.6452,40.2098,38.41,38.5095,3224600.0],["2022-02-11",38.5638,38.6452,37.2795,37.7317,2249700.0],["2022-02-14",37.8222,38.193,36.8454,37.0444,1951000.0],["2022-02-15",37.2705,38.5909,37.2705,38.0302,1654600.0],["2022-02-16",37.7408,38.5186,37.6775,38.2472,1657000.0],["2022-02-17",37.8945,38.4191,37.7227,37.8222,1299600.0],["2022-02-18",37.6232,38.6633,37.5328,37.994,1502300.0],["2022-02-22",37.4242,38.2925,36.5198,36.7912,2272500.0],["2022-02-23",37.3609,37.777,36.6555,36.7007,1904700.0],["2022-02-24",35.1723,36.3842,35.0276,36.2937,1603800.0],["2022-02-25",36.2011,37.1908,36.1648,37.0819,1609400.0],["2022-02-28",36.9457,37.5086,36.5734,37.4995,1808600.0],["2022-03-01",37.3542,37.6266,36.1376,36.3373,1668500.0],["2022-03-02",36.3555,37.7719,36.3192,37.5177,1771400.0],["2022-03-03",37.445,37.9898,37.0455,37.5812,1321200.0],["2022-03-04",36.8367,36.8367,34.6757,35.3658,2757200.0],["2022-03-07",34.8664,35.2387,32.7871,33.2411,3394500.0],["2022-03-08",33.2139,34.9299,33.0867,33.8131,2542800.0],["2022-03-09",34.7847,35.8561,34.4396,35.4838,1721500.0],["2022-03-10",34.6848,35.3658,34.5123,35.2296,1800600.0],["2022-03-11",35.6382,35.9196,34.8573,34.9663,1759600.0],["2022-03-14",35.3385,36.2465,34.0674,34.4306,2140300.0],["2022-03-15",34.4669,35.0207,34.1763,34.5395,1147700.0],["2022-03-16",35.166,36.6097,34.8482,35.8107,2000800.0],["2022-03-17",35.3748,36.074,35.1569,35.502,1792500.0],["2022-03-18",35.4838,36.982,35.0389,36.6369,2463000.0],["2022-03-21",36.8276,37.1091,35.5655,35.8107,2781200.0],["2022-03-22",36.2193,36.7459,36.0104,36.2284,1553000.0],["2022-03-23",35.8833,35.9469,34.3034,34.3034,2144900.0],["2022-03-24",34.5032,34.7574,33.9493,34.6394,1719100.0],["2022-03-25",34.6121,35.0752,34.249,35.0571,1272800.0],["2022-03-28",34.9663,35.5292,34.7574,35.5111,999700.0],["2022-03-29",36.0195,36.7913,35.956,36.5916,1567500.0],["2022-03-30",36.3192,36.7187,36.1739,36.2828,1151800.0],["2022-03-31",36.0195,36.5189,35.738,35.7744,1244900.0],["2022-04-01",35.956,36.183,34.8391,35.1933,1279500.0],["2022-04-04",35.1297,35.3385,34.5577,35.2296,1127600.0],["2022-04-05",34.6576,35.166,33.3773,33.4318,2632000.0],["2022-04-06",33.005,33.4136,32.6418,33.0867,2074800.0],["2022-04-07",32.8779,33.8676,32.4875,33.5861,1981800.0],["2022-04-08",33.4136,34.9481,33.4136,34.4124,1578500.0],["2022-04-11",34.2944,35.5383,34.1672,34.703,1438000.0],["2022-04-12",34.8936,35.5111,33.9857,34.2762,1044200.0],["2022-04-13",34.0764,34.8936,34.0764,34.6848,867400.0],["2022-04-14",34.5486,35.1479,34.476,34.6848,1035600.0],["2022-04-18",34.6122,35.0571,34.4033,34.8936,964800.0],["2022-04-19",35.1933,37.0819,35.1933,36.9547,1976500.0],["2022-04-20",37.0455,37.9444,36.9457,37.445,2099300.0],["2022-04-21",37.9444,38.3621,35.502,35.5746,1626200.0],["2022-04-22",35.3022,35.5292,34.1582,34.3761,1812800.0],["2022-04-25",34.14,34.821,32.9506,34.7847,2252900.0],["2022-04-26",34.0583,34.5486,32.9596,33.1321,2818500.0],["2022-04-27",32.4421,34.14,31.7793,32.9778,3432100.0],["2022-04-28",32.6872,34.0401,31.9699,33.6497,1766600.0],["2022-04-29",33.6497,34.5758,33.0323,33.0958,1789100.0],["2022-05-02",32.9778,33.7133,32.6691,33.2774,1542800.0],["2022-05-03",33.7223,35.3022,33.341,35.1842,2324700.0],["2022-05-04",35.0298,37.3815,34.7665,37.2816,3682400.0],["2022-05-05",36.7277,36.9093,33.6951,33.9402,1782800.0],["2022-05-06",33.9493,35.7744,33.3682,34.821,2036000.0],["2022-05-09",34.0855,34.5123,33.1866,33.2683,1658500.0],["2022-05-10",33.6315,34.0401,32.3694,33.7314,1855000.0],["2022-05-11",33.8494,34.022,32.3967,32.5147,3203000.0],["2022-05-12",32.2332,32.2514,31.1528,32.1697,2203300.0],["2022-05-13",32.9778,34.3034,32.7962,34.0401,1479000.0],["2022-05-16",33.6679,33.8676,33.0141,33.2411,1442100.0],["2022-05-17",34.022,34.8845,33.4953,34.8755,1132200.0],["2022-05-18",34.0492,34.3579,32.2786,32.4602,1994700.0],["2022-05-19",28.9464,30.8077,28.7466,29.4458,5416800.0],["2022-05-20",29.7363,29.8907,28.2563,29.364,2994200.0],["2022-05-23",29.4004,29.9542,29.0008,29.355,1643200.0],["2022-05-24",28.6921,28.91,27.6207,28.7103,2307300.0],["2022-05-25",28.565,30.6988,28.5196,30.5172,1668600.0],["2022-05-26",31.0075,32.4602,31.0075,32.0789,1555400.0],["2022-05-27",32.2877,33.005,32.1606,32.996,1201200.0],["2022-05-31",33.0504,33.0504,31.5432,31.9427,2577000.0],["2022-06-01",32.4243,32.4425,30.7917,30.8737,3128200.0],["2022-06-02",30.3447,33.1266,30.135,32.9624,2914100.0],["2022-06-03",32.3787,32.5064,31.6125,31.8588,2037500.0],["2022-06-06",32.5064,32.6888,31.494,32.1963,1869100.0],["2022-06-07",31.5487,32.0594,31.3663,31.9865,938100.0],["2022-06-08",32.0412,32.4699,31.5487,32.105,1067500.0],["2022-06-09",31.722,32.2054,31.5031,31.9044,1623100.0],["2022-06-10",31.1474,31.6399,29.688,29.7336,1979600.0],["2022-06-13",28.5936,28.7121,27.8183,28.1466,1993800.0],["2022-06-14",28.2834,28.8216,28.1558,28.5844,1436700.0],["2022-06-15",29.1499,29.8978,28.8307,29.3688,1640200.0],["2022-06-16",28.402,28.5844,27.1798,27.6541,1519900.0],["2022-06-17",27.9095,28.475,27.4991,28.0828,2673800.0],["2022-06-21",29.2502,29.2502,28.2834,28.63,1346500.0],["2022-06-22",28.1558,29.1317,28.0554,28.7577,1143200.0],["2022-06-23",28.9219,29.2776,28.0372,28.9037,1009900.0],["2022-06-24",29.1499,30.0802,29.0952,29.9161,2082400.0],["2022-06-27",30.2535,30.363,29.7793,29.9343,1054300.0],["2022-06-28",30.0711,30.6001,29.2411,29.2685,718100.0],["2022-06-29",29.0314,29.1134,28.1466,28.6756,1102300.0],["2022-06-30",28.3291,29.5512,27.9277,28.8763,1886100.0],["2022-07-01",28.776,29.7793,28.4294,29.1773,1187400.0],["2022-07-05",28.2835,29.7154,28.1466,29.7063,1146500.0],["2022-07-06",29.5421,30.0711,28.5388,29.2685,788800.0],["2022-07-07",29.3779,30.0438,29.3779,29.8157,849500.0],["2022-07-08",29.8431,30.0802,29.3597,29.5786,677800.0],["2022-07-11",29.3597,29.6881,28.9858,29.0587,551200.0],["2022-07-12",29.1317,30.3083,29.1317,29.4692,994400.0],["2022-07-13",28.8125,29.5239,28.776,29.4053,587600.0],["2022-07-14",28.6483,28.8763,28.0463,28.6483,1104600.0],["2022-07-15",29.1864,29.7884,28.9037,29.7063,870700.0],["2022-07-18",30.1806,30.7825,29.9252,30.0985,763100.0],["2022-07-19",30.7917,31.5213,30.591,31.4575,1049600.0],["2022-07-20",31.421,32.3422,31.047,32.178,1687200.0],["2022-07-21",32.2601,32.3057,31.3845,32.1963,1000700.0],["2022-07-22",32.1142,32.2054,31.2751,31.5669,1366100.0],["2022-07-25",31.6125,31.9226,30.8008,31.4484,1494700.0],["2022-07-26",31.1747,31.2842,29.9708,30.1988,1717500.0],["2022-07-27",30.4359,31.3207,29.8066,31.2842,1531900.0],["2022-07-28",33.2907,34.4582,32.935,33.7103,3677600.0],["2022-07-29",33.9839,34.4947,33.5735,34.4856,2428900.0],["2022-08-01",34.1663,34.5312,33.5188,34.3944,1383300.0],["2022-08-02",34.1572,34.3852,33.4458,33.4549,1183500.0],["2022-08-03",33.9383,34.3852,33.6556,34.2484,748700.0],["2022-08-04",34.4582,34.6133,33.7559,33.8471,1115300.0],["2022-08-05",33.1722,34.4582,33.0627,33.993,1080000.0],["2022-08-08",34.2028,35.2061,34.2028,34.8595,1072000.0],["2022-08-09",34.7045,34.7409,34.1937,34.367,1046600.0],["2022-08-10",35.3976,35.7625,35.124,35.4524,1401100.0],["2022-08-11",35.9266,36.4739,35.799,36.0999,970900.0],["2022-08-12",36.3188,36.4739,35.881,36.4648,948500.0],["2022-08-15",36.1091,37.2674,36.0817,37.1215,916600.0],["2022-08-16",37.012,38.5078,36.9208,38.444,1222200.0],["2022-08-17",37.9606,38.3528,37.5684,38.0427,939000.0],["2022-08-18",37.9788,38.7358,37.8602,38.5443,908900.0],["2022-08-19",37.9423,38.07,37.0667,37.5775,1689700.0],["2022-08-22",36.7566,37.1488,36.5651,36.6016,1065700.0],["2022-08-23",36.939,37.541,36.8114,37.1397,902900.0],["2022-08-24",37.0941,37.7325,37.0485,37.2674,859100.0],["2022-08-25",37.4863,38.0883,37.3586,37.7599,754900.0],["2022-08-26",37.9241,37.9241,36.3553,36.4739,867200.0],["2022-08-29",35.9631,36.5104,35.6804,36.2094,682500.0],["2022-08-30",36.4556,36.4556,35.3247,35.4797,811000.0],["2022-08-31",35.6895,35.7898,34.7774,35.1787,1040600.0],["2022-09-01",34.7318,35.0328,34.3123,34.8686,959500.0],["2022-09-02",35.3156,35.6713,34.6041,34.8595,1003200.0],["2022-09-06",34.7318,34.9416,33.5552,34.4673,1702900.0],["2022-09-07",35.4888,36.4465,35.3612,36.2915,1650500.0],["2022-09-08",35.6713,36.5012,35.352,36.5012,1438900.0],["2022-09-09",36.9298,37.7081,36.8291,37.6074,1240500.0],["2022-09-12",37.9004,39.393,37.9004,39.1091,2560300.0],["2022-09-13",37.6532,38.8711,37.3052,37.7356,1747900.0],["2022-09-14",37.9004,37.9828,36.8932,37.6257,2454600.0],["2022-09-15",37.4334,37.9004,36.9115,37.6349,1704800.0],["2022-09-16",37.1221,37.8729,36.8016,37.2777,6684400.0],["2022-09-19",36.7741,38.3583,36.6001,38.1477,1694200.0],["2022-09-20",37.6623,37.9279,36.9664,37.47,1359200.0],["2022-09-21",37.6166,38.1385,36.71,36.7192,985400.0],["2022-09-22",36.7924,36.8565,35.3456,35.4006,1332100.0],["2022-09-23",34.7047,34.9153,33.6058,34.375,1546900.0],["2022-09-26",34.1095,34.9977,33.734,33.9904,1546500.0],["2022-09-27",34.5765,34.8603,33.3311,33.9721,1373600.0],["2022-09-28",33.9721,34.4849,33.496,34.0637,1875800.0],["2022-09-29",33.8073,33.8805,32.5986,32.8275,2725900.0],["2022-09-30",32.5894,32.8916,31.8752,31.9393,2375800.0],["2022-10-03",32.5345,33.3861,32.1407,33.0656,1854000.0],["2022-10-04",34.0728,34.8695,33.9721,34.7871,1912100.0],["2022-10-05",33.4227,34.1186,32.507,33.8714,2098000.0],["2022-10-06",33.3678,33.8622,33.0015,33.0564,1479500.0],["2022-10-07",32.6901,32.8275,32.0492,32.7817,2017000.0],["2022-10-10",32.5253,32.6993,31.8477,32.3239,962800.0],["2022-10-11",32.0949,32.7268,31.6005,32.2872,1724600.0],["2022-10-12",32.214,32.5711,31.5272,32.4246,1001000.0],["2022-10-13",31.6737,33.0747,31.1426,32.9649,1141100.0],["2022-10-14",33.2304,33.5784,32.5619,32.8641,683300.0],["2022-10-17",33.5509,33.7157,32.7268,32.9649,1213800.0],["2022-10-18",33.9721,34.256,33.3037,33.5967,1118200.0],["2022-10-19",32.9465,33.267,31.6279,31.8935,2080900.0],["2022-10-20",31.9027,32.7634,31.7195,31.921,1681300.0],["2022-10-21",31.8569,33.0106,31.7378,32.8733,1086900.0],["2022-10-24",32.855,33.2396,32.6169,32.8641,1198800.0],["2022-10-25",32.8183,34.0087,32.562,33.9904,1984800.0],["2022-10-26",36.7741,38.7978,35.9866,38.2759,4824700.0],["2022-10-27",38.9535,39.0725,37.8729,38.1385,2505100.0],["2022-10-28",38.3857,39.7501,38.1843,39.5761,1960200.0],["2022-10-31",39.1458,39.5578,38.6788,39.3747,1553800.0],["2022-11-01",39.979,40.7482,39.5395,40.3636,1613600.0],["2022-11-02",39.8142,41.1694,39.4388,39.8234,2063900.0],["2022-11-03",39.3289,41.1145,39.1458,40.8764,1908900.0],["2022-11-04",41.2885,42.195,40.913,41.5265,1777100.0],["2022-11-07",41.8654,41.8837,40.9039,41.7372,1106300.0],["2022-11-08",41.8287,41.9203,41.3526,41.5998,1318400.0],["2022-11-09",41.1603,42.0119,40.7574,40.9039,1404800.0],["2022-11-10",43.2938,43.889,42.5247,43.184,1940400.0],["2022-11-11",43.3946,44.6124,43.2389,44.1729,1873000.0],["2022-11-14",43.7975,44.4659,43.0374,43.8707,1733200.0],["2022-11-15",43.129,44.0905,42.8543,43.4037,1956000.0],["2022-11-16",43.01,43.2938,42.3415,42.8268,1951500.0],["2022-11-17",41.9203,43.248,41.2427,43.2114,1397100.0],["2022-11-18",43.7059,43.8616,43.1473,43.5411,878300.0],["2022-11-21",43.2206,43.2206,42.6345,42.8452,1367400.0],["2022-11-22",43.0375,43.6052,42.6162,43.5319,720100.0],["2022-11-23",43.7517,43.8249,42.9459,43.2847,718300.0],["2022-11-25",43.1931,43.9806,42.955,43.6876,356100.0],["2022-11-28",43.0832,43.3488,42.5613,43.0924,1505400.0],["2022-11-29",43.303,43.303,42.0485,42.1218,1801200.0],["2022-11-30",42.3965,43.184,41.9203,43.1565,1402900.0],["2022-12-01",43.1656,43.6967,42.7078,43.3213,806600.0],["2022-12-02",42.7444,43.6693,42.4972,43.6326,850600.0],["2022-12-05",43.184,43.184,42.5796,42.8543,986500.0],["2022-12-06",43.596,43.596,42.0577,42.543,1025200.0],["2022-12-07",42.2957,42.8818,42.1767,42.3598,884400.0],["2022-12-08",42.7623,42.7623,41.917,41.9997,644700.0],["2022-12-09",41.6046,41.9629,41.4024,41.4851,957700.0],["2022-12-12",41.3197,41.6781,41.0624,41.4759,1092300.0],["2022-12-13",42.5785,42.9185,41.5311,42.6061,1661900.0],["2022-12-14",42.4499,43.0747,42.0823,42.3856,1183900.0],["2022-12-15",41.8526,42.0915,40.9889,41.3565,1834300.0],["2022-12-16",41.136,41.5219,40.6214,40.8511,2541700.0],["2022-12-19",40.8144,40.9706,39.6658,39.675,973800.0],["2022-12-20",39.6199,39.7669,37.9017,37.9292,2095200.0],["2022-12-21",38.3703,38.747,38.0119,38.3335,1814900.0],["2022-12-22",38.0671,38.2692,37.3871,37.9109,1717500.0],["2022-12-23",37.8098,38.0671,37.3044,38.0579,1089300.0],["2022-12-27",38.0854,38.2141,37.3779,37.6812,793700.0],["2022-12-28",37.7363,37.8557,36.6061,37.0196,1093200.0],["2022-12-29",37.5341,37.9017,37.3504,37.672,995400.0],["2022-12-30",37.3044,38.2508,37.0931,38.2233,1027300.0],["2023-01-03",38.3427,38.6367,37.5617,37.7822,1322300.0],["2023-01-04",38.1773,38.7562,37.7822,38.4622,1542600.0],["2023-01-05",38.0854,39.1697,37.672,38.894,1224700.0],["2023-01-06",38.894,40.2998,38.894,40.2723,1271700.0],["2023-01-09",40.5112,40.796,39.6015,39.7393,1266500.0],["2023-01-10",39.868,40.3182,39.3075,40.1896,1583900.0],["2023-01-11",40.3274,40.75,40.0701,40.7225,901600.0],["2023-01-12",41.0073,42.165,40.7409,41.8251,1693200.0],["2023-01-13",40.9522,41.917,40.8695,41.8067,970400.0],["2023-01-17",41.6321,42.1742,41.2738,41.3013,1181300.0],["2023-01-18",41.5494,41.7791,40.6398,40.75,1049500.0],["2023-01-19",40.2447,40.3366,38.9767,39.6015,1293900.0],["2023-01-20",39.3718,39.7761,38.8389,39.6842,1382100.0],["2023-01-23",39.868,40.8511,39.5004,40.7776,1451800.0],["2023-01-24",40.502,41.2095,39.9782,40.8511,626200.0],["2023-01-25",40.4285,40.8603,40.2263,40.6122,969200.0],["2023-01-26",41.0624,41.0624,40.1804,40.502,1094500.0],["2023-01-27",40.456,41.7791,40.3641,41.5035,1920800.0],["2023-01-30",41.136,42.1467,41.136,41.4575,1523200.0],["2023-01-31",41.7791,42.3121,41.2738,42.2937,2547900.0],["2023-02-01",42.1375,43.0655,41.5127,42.9277,2607000.0],["2023-02-02",45.9874,47.5677,45.5555,47.5218,4859900.0],["2023-02-03",47.0073,47.2094,46.4284,47.1451,1752900.0],["2023-02-06",46.7408,46.9981,45.923,46.3917,1604700.0],["2023-02-07",46.2446,46.2446,45.2891,46.1344,1307900.0],["2023-02-08",45.9598,46.2079,44.9675,45.1972,1345500.0],["2023-02-09",45.6015,45.7117,43.8924,43.9384,1083800.0],["2023-02-10",43.5433,44.2875,43.5157,43.8741,778700.0],["2023-02-13",43.9843,44.747,43.727,44.554,769200.0],["2023-02-14",44.2232,45.041,43.9659,44.8756,813000.0],["2023-02-15",44.4162,45.3809,44.3059,44.8572,1193600.0],["2023-02-16",44.067,44.4989,43.7454,43.9108,1082700.0],["2023-02-17",43.8833,44.8205,43.5157,44.5356,1182500.0],["2023-02-21",44.2508,44.2875,43.5249,43.5525,901000.0],["2023-02-22",43.6535,44.2967,43.5157,43.5525,601500.0],["2023-02-23",43.8465,44.1773,43.0747,43.6995,520000.0],["2023-02-24",43.1022,43.1941,42.6061,42.9828,928200.0],["2023-02-27",43.4973,44.0762,43.3228,43.4147,1691200.0],["2023-02-28",43.3779,44.0027,43.1574,43.6903,1730800.0],["2023-03-01",43.8924,44.3243,43.4514,43.6352,1295000.0],["2023-03-02",43.105,43.2802,42.7546,43.271,914100.0],["2023-03-03",43.7043,43.9441,43.2249,43.8242,938600.0],["2023-03-06",43.7228,43.8334,42.2844,42.3582,1926000.0],["2023-03-07",42.3674,42.9206,41.8234,42.0723,2305400.0],["2023-03-08",42.1276,42.1276,39.5367,40.09,3102400.0],["2023-03-09",39.8779,40.0623,37.9416,38.0891,2798900.0],["2023-03-10",37.8955,37.9969,36.2543,36.66,4264600.0],["2023-03-13",35.2677,36.1344,33.8109,35.655,4939900.0],["2023-03-14",36.1713,37.0011,35.8209,36.3004,2370800.0],["2023-03-15",35.5075,36.3096,35.2769,36.1898,3051200.0],["2023-03-16",35.7195,36.3373,35.4152,35.5812,2620800.0],["2023-03-17",35.0372,35.2308,33.5066,34.3549,3603700.0],["2023-03-20",34.6039,35.2308,34.401,34.6223,2060700.0],["2023-03-21",36.0976,36.9458,35.8209,35.9961,2209000.0],["2023-03-22",35.8302,35.9961,34.8344,34.9266,2115000.0],["2023-03-23",34.862,35.2677,33.2024,33.4698,2525100.0],["2023-03-24",33.1932,33.3776,32.4094,32.9811,2918900.0],["2023-03-27",33.5896,33.9123,33.0548,33.645,1517300.0],["2023-03-28",33.6634,34.023,33.4698,33.6081,962200.0],["2023-03-29",33.9308,34.0138,33.4144,33.6265,1345000.0],["2023-03-30",34.106,34.484,33.9492,34.2535,1630200.0],["2023-03-31",34.6592,35.1018,34.567,35.0096,1282100.0],["2023-04-03",35.0372,35.8209,35.0372,35.5351,2418700.0],["2023-04-04",35.572,35.6181,33.8109,34.0967,1620200.0],["2023-04-05",33.7372,34.318,33.479,34.2996,1601800.0],["2023-04-06",34.2351,34.2535,33.5066,33.6542,1238700.0],["2023-04-10",33.6081,34.8712,33.5988,34.6315,1902800.0],["2023-04-11",34.9634,35.0741,34.2074,34.9081,1663500.0],["2023-04-12",35.3876,35.5536,34.401,34.4471,1187000.0],["2023-04-13",33.4329,33.9031,32.8243,33.8478,4674300.0],["2023-04-14",33.94,34.4471,33.3591,34.2074,3283700.0],["2023-04-17",34.0045,34.5209,33.6173,34.5209,1090700.0],["2023-04-18",34.9174,34.9542,34.3734,34.8989,1090400.0],["2023-04-19",34.5762,34.8528,34.2719,34.7422,901600.0],["2023-04-20",34.2996,34.7422,34.1244,34.3457,955300.0],["2023-04-21",34.5762,34.8159,34.1521,34.6684,1370800.0],["2023-04-24",34.8344,35.2769,34.7053,35.1018,1582400.0],["2023-04-25",34.9358,35.1018,34.3918,34.4379,1711400.0],["2023-04-26",34.3457,34.945,33.8662,34.023,2718800.0],["2023-04-27",35.2032,35.2585,31.1647,33.8939,4495200.0],["2023-04-28",33.774,34.6407,33.774,34.2074,2077100.0],["2023-05-01",34.318,34.5117,33.7371,33.9584,1605500.0],["2023-05-02",33.8017,33.8662,32.9626,33.5804,1850800.0],["2023-05-03",33.4052,33.7187,32.7045,32.8059,1891800.0],["2023-05-04",32.7782,32.7782,31.4966,31.5704,1986300.0],["2023-05-05",32.2066,32.7045,31.8193,32.6768,1786000.0],["2023-05-08",32.8151,33.2577,32.4555,32.8704,1498100.0],["2023-05-09",32.6399,32.769,32.4279,32.6492,950600.0],["2023-05-10",33.2577,33.396,31.1924,31.5151,2104800.0],["2023-05-11",31.4229,31.8285,31.2845,31.7179,1780800.0],["2023-05-12",31.5519,31.7824,30.8235,31.0448,1731300.0],["2023-05-15",30.7313,30.7405,29.8001,30.4455,3469400.0],["2023-05-16",30.2334,30.4547,29.1639,29.2284,3187000.0],["2023-05-17",29.4774,30.5746,29.4774,30.3625,2213800.0],["2023-05-18",30.3349,31.0909,30.1965,30.8696,1862900.0],["2023-05-19",30.9618,30.9987,29.9568,29.9568,1469400.0],["2023-05-22",30.0214,30.1965,29.7079,29.966,1315200.0],["2023-05-23",29.9199,30.6391,29.8831,30.2519,1337400.0],["2023-05-24",30.0306,30.1043,29.5235,29.8093,1152000.0],["2023-05-25",29.5788,30.3441,29.5511,30.2427,1185600.0],["2023-05-26",30.3533,30.6576,30.2427,30.3994,836300.0],["2023-05-30",30.6484,30.7682,29.4313,29.5235,1964000.0],["2023-05-31",29.2284,29.4958,28.4447,28.6844,2582800.0],["2023-06-01",28.7674,29.1454,28.5,28.8873,1507100.0],["2023-06-02",29.3832,30.5974,29.309,30.4676,2532000.0],["2023-06-05",30.4398,30.4584,29.6983,30.0227,1307400.0],["2023-06-06",30.2081,31.6356,30.0505,31.617,2609200.0],["2023-06-07",31.9229,32.7479,31.6078,32.7479,2352900.0],["2023-06-08",32.7942,32.9425,32.2288,32.2937,1569800.0],["2023-06-09",32.2844,32.4976,31.1536,31.2648,2291300.0],["2023-06-12",31.1721,31.4409,30.7365,30.857,1983900.0],["2023-06-13",31.1258,32.4327,30.996,32.3956,2574100.0],["2023-06-14",32.4883,32.7757,31.5058,31.7931,1401300.0],["2023-06-15",31.4965,32.1454,31.478,32.0527,1101200.0],["2023-06-16",32.2103,32.2381,31.4316,31.8395,2665600.0],["2023-06-20",31.6263,31.7839,31.3482,31.4873,1689100.0],["2023-06-21",31.1165,31.8024,31.0053,31.617,1139600.0],["2023-06-22",31.4965,31.5985,31.1165,31.2277,801600.0],["2023-06-23",30.8199,31.0331,30.6067,30.9682,1468900.0],["2023-06-26",31.1443,31.5058,31.0145,31.339,1165900.0],["2023-06-27",31.3575,31.7097,31.0238,31.6356,1174100.0],["2023-06-28",31.4687,31.8673,31.1906,31.7468,1004400.0],["2023-06-29",31.96,32.5717,31.9322,32.3215,1061300.0],["2023-06-30",32.6552,32.8869,32.4049,32.6366,1194000.0],["2023-07-03",32.822,33.8231,32.822,33.6933,1259600.0],["2023-07-05",33.4338,33.5728,32.9147,33.304,1370600.0],["2023-07-06",32.9054,33.1094,31.9693,32.201,1230600.0],["2023-07-07",32.1732,32.822,32.0619,32.2566,1476600.0],["2023-07-10",32.0527,33.0074,31.9785,32.8498,1438300.0],["2023-07-11",33.1186,33.7026,32.8035,33.3318,1445300.0],["2023-07-12",33.7397,33.9899,33.0908,33.2484,1499300.0],["2023-07-13",33.0352,33.4523,32.4698,33.4245,2076800.0],["2023-07-14",33.2762,33.443,32.8962,33.3596,1824100.0],["2023-07-17",33.202,33.3225,32.6181,32.7108,1694100.0],["2023-07-18",32.7201,33.647,32.6366,33.2762,2012400.0],["2023-07-19",33.2484,34.1197,32.9981,34.0548,1691700.0],["2023-07-20",33.8323,34.1568,33.3782,33.925,1418900.0],["2023-07-21",35.3062,35.7789,34.1382,34.5646,3080700.0],["2023-07-24",34.6573,35.2135,34.5183,34.5739,1802800.0],["2023-07-25",34.3514,34.8427,33.888,34.5646,1676800.0],["2023-07-26",34.4534,34.9817,34.3329,34.9168,2332800.0],["2023-07-27",35.7789,37.3454,34.611,34.9446,5242100.0],["2023-07-28",35.5842,36.2701,35.2969,35.8901,2340400.0],["2023-07-31",35.853,35.9457,35.1764,35.7881,1651100.0],["2023-08-01",35.5564,35.8808,35.3896,35.7047,1284000.0],["2023-08-02",35.2691,35.3432,34.7871,35.1949,1067200.0],["2023-08-03",35.0929,35.3432,34.4997,34.8427,1048000.0],["2023-08-04",34.9446,35.0651,34.3978,34.8056,1001900.0],["2023-08-07",34.5646,34.5646,32.8035,32.9889,2250500.0],["2023-08-08",32.5439,33.1094,32.1824,32.9332,1775200.0],["2023-08-09",32.7479,33.2299,32.581,32.7664,890700.0],["2023-08-10",32.8035,32.9703,32.4142,32.8962,1383200.0],["2023-08-11",32.4976,32.6274,31.6541,31.7653,1372400.0],["2023-08-14",31.5521,32.3029,31.4594,32.2195,1170100.0],["2023-08-15",31.9322,31.9322,30.996,31.0609,1038500.0],["2023-08-16",30.7643,31.1165,30.4769,30.6438,1248000.0],["2023-08-17",30.7735,30.9033,30.2452,30.3472,955600.0],["2023-08-18",30.1247,31.1814,29.9671,31.1628,1274900.0],["2023-08-21",31.237,31.4409,30.7828,30.9311,968500.0],["2023-08-22",31.0701,31.1072,30.3008,30.4955,777500.0],["2023-08-23",30.3008,31.1628,30.2174,31.1258,979200.0],["2023-08-24",30.9497,31.4873,30.7457,30.7643,783100.0],["2023-08-25",30.9218,31.2741,30.7643,31.0887,662400.0],["2023-08-28",31.2741,31.5892,31.0609,31.1443,683600.0],["2023-08-29",31.1628,31.6448,31.0053,31.5243,633500.0],["2023-08-30",31.3575,31.5707,31.1536,31.237,789100.0],["2023-08-31",31.4224,31.5892,31.2185,31.2833,996900.0],["2023-09-01",31.4502,31.7283,31.3111,31.7097,743300.0],["2023-09-05",31.4316,31.4316,30.9033,31.0701,1062200.0],["2023-09-06",31.5799,32.5903,31.5799,32.0527,1582000.0],["2023-09-07",31.7004,31.7283,31.0609,31.0609,1657400.0],["2023-09-08",31.1258,31.2555,30.7179,31.0794,795700.0],["2023-09-11",30.9257,30.9816,29.5937,30.3296,1842900.0],["2023-09-12",30.3948,31.2424,30.3575,31.1772,1070500.0],["2023-09-13",31.1679,31.4101,31.1027,31.3449,1135700.0],["2023-09-14",31.615,32.3323,31.615,32.0249,1194500.0],["2023-09-15",31.1772,31.792,30.9257,31.0748,3084400.0],["2023-09-18",30.8885,30.963,30.46,30.5624,1404200.0],["2023-09-19",30.6742,30.8605,30.4506,30.5811,1377900.0],["2023-09-20",30.8046,31.0002,30.5811,30.609,908500.0],["2023-09-21",30.4507,30.7581,30.255,30.432,873600.0],["2023-09-22",30.637,30.7953,30.3575,30.3668,709200.0],["2023-09-25",30.2178,31.0654,30.1433,30.7301,861100.0],["2023-09-26",30.3389,30.8139,29.957,29.9849,949200.0],["2023-09-27",30.0967,30.4507,30.0222,30.1898,871000.0],["2023-09-28",30.0687,30.9443,30.0501,30.6835,849400.0],["2023-09-29",30.9537,31.2517,30.7394,30.7953,888000.0],["2023-10-02",30.7674,31.0189,30.0035,30.0874,926600.0],["2023-10-03",29.8172,30.2271,29.3701,29.5098,1032900.0],["2023-10-04",29.8079,29.8731,28.7833,29.3701,2758800.0],["2023-10-05",29.1466,29.3981,27.9263,27.9729,1713600.0],["2023-10-06",27.4605,28.6249,27.4419,28.1778,2390300.0],["2023-10-09",27.9356,28.4572,27.6562,28.3082,1026600.0],["2023-10-10",28.3082,28.9509,28.2151,28.7088,1162300.0],["2023-10-11",28.8951,29.2304,28.597,28.746,1374700.0],["2023-10-12",28.7274,28.8485,27.5444,27.8611,1345500.0],["2023-10-13",27.8704,28.0847,27.6189,27.7773,1189800.0],["2023-10-16",27.9822,28.5131,27.889,28.2244,1105100.0],["2023-10-17",27.9449,29.0627,27.8518,28.6436,1326300.0],["2023-10-18",28.2151,28.3082,27.8984,27.9449,896000.0],["2023-10-19",27.8145,28.3082,27.6375,27.7493,1290000.0],["2023-10-20",27.7121,28.1592,27.6562,28.0381,1277800.0],["2023-10-23",27.8145,28.1871,27.7027,27.7493,1339400.0],["2023-10-24",27.8052,27.9822,27.2184,27.2277,1339400.0],["2023-10-25",27.1252,27.2649,26.7712,26.8458,2024900.0],["2023-10-26",26.6315,26.7619,23.688,25.1132,5225100.0],["2023-10-27",25.1597,25.4485,24.3214,24.3773,2054200.0],["2023-10-30",24.7126,24.8244,23.7066,24.1072,2143300.0],["2023-10-31",24.2189,25.2529,24.1258,25.0107,2519500.0],["2023-11-01",25.1039,25.6348,24.9082,25.4299,1840800.0],["2023-11-02",25.7745,26.0912,25.4578,25.9422,1240400.0],["2023-11-03",26.2123,27.1345,26.203,26.9389,1399100.0],["2023-11-06",27.0321,27.1811,25.7559,25.8677,1834000.0],["2023-11-07",25.7373,25.877,25.4485,25.6162,894400.0],["2023-11-08",25.6162,25.8677,25.5789,25.728,785500.0],["2023-11-09",25.8397,25.8677,24.8524,24.9455,1016700.0],["2023-11-10",24.9082,25.0107,24.545,24.8151,1025100.0],["2023-11-13",24.7685,25.4206,24.5915,25.1877,1196600.0],["2023-11-14",26.0447,27.0693,26.0447,26.7992,2151900.0],["2023-11-15",26.9203,28.066,26.9203,27.9449,1803500.0],["2023-11-16",27.8238,27.9542,27.3301,27.6189,1283600.0],["2023-11-17",27.9915,28.4852,27.9356,27.9449,1426800.0],["2023-11-20",27.8984,28.2244,27.7679,28.1219,1218900.0],["2023-11-21",27.889,28.1405,27.7027,27.8238,1200600.0],["2023-11-22",28.0567,28.42,27.8518,28.1126,1144700.0],["2023-11-24",28.1405,28.6063,28.094,28.4107,607300.0],["2023-11-27",28.1219,28.3175,27.9077,28.1592,1256400.0],["2023-11-28",28.0288,28.0381,27.7027,27.9449,1883200.0],["2023-11-29",28.271,28.6808,27.9356,27.9449,1214100.0],["2023-11-30",28.2057,28.2803,27.6375,27.9356,1154200.0],["2023-12-01",27.9077,29.2956,27.7121,29.1838,3994600.0],["2023-12-04",29.1279,30.1246,29.1186,29.7148,1405600.0],["2023-12-05",29.4353,29.6868,28.392,28.6063,1761400.0],["2023-12-06",29.0255,29.752,29.0161,29.1372,949300.0],["2023-12-07",29.1745,30.2923,29.1652,30.2644,1549100.0],["2023-12-08",30.1941,30.6435,30.0537,30.0537,1099000.0],["2023-12-11",30.0724,30.3907,29.8758,30.3065,872900.0],["2023-12-12",30.1192,30.4469,29.726,30.2222,1232200.0],["2023-12-13",30.1473,31.3176,29.2111,31.1678,1630900.0],["2023-12-14",31.8326,33.9485,31.8139,33.368,2682400.0],["2023-12-15",33.5366,33.7987,33.031,33.2089,3128400.0],["2023-12-18",33.3118,33.3118,32.2539,32.2632,1314100.0],["2023-12-19",32.4599,33.0216,32.4224,32.9842,960700.0],["2023-12-20",32.7314,33.3587,32.385,32.3943,1009900.0],["2023-12-21",32.722,33.7144,32.5441,33.6021,927700.0],["2023-12-22",33.5366,33.9953,33.4336,33.6208,668200.0],["2023-12-26",33.7425,34.3698,33.6676,34.2949,803600.0],["2023-12-27",34.3417,35.0158,34.3417,34.7724,1212600.0],["2023-12-28",34.6601,34.9035,34.426,34.8754,953900.0],["2023-12-29",34.7162,35.072,34.3979,34.4915,967900.0],["2024-01-02",34.1732,34.6039,33.6489,33.9766,1655200.0],["2024-01-03",33.3961,33.3961,32.2539,32.4786,1191800.0],["2024-01-04",32.3662,32.4411,31.9824,32.1696,1319800.0],["2024-01-05",31.9917,33.3306,31.9917,33.0123,2200100.0],["2024-01-08",32.928,33.1808,32.5067,32.9467,1036200.0],["2024-01-09",32.5067,32.5816,31.7577,32.0386,1138400.0],["2024-01-10",32.0479,32.4411,31.7015,32.3756,715200.0],["2024-01-11",32.3662,32.8156,31.8326,32.0105,803800.0],["2024-01-12",33.0684,33.1901,31.8607,31.9262,1331200.0],["2024-01-16",31.5049,31.8888,31.1304,31.87,1154300.0],["2024-01-17",31.2146,31.8419,30.9993,31.4768,1399000.0],["2024-01-18",31.767,31.9543,31.224,31.6828,889000.0],["2024-01-19",31.6266,32.1603,31.3551,32.0011,1248100.0],["2024-01-22",32.179,32.488,31.4862,31.636,1512100.0],["2024-01-23",32.1696,32.2913,31.5143,31.739,940600.0],["2024-01-24",32.0292,32.0386,30.9525,31.1304,1029700.0],["2024-01-25",31.3176,31.4862,30.9057,31.4768,1047200.0],["2024-01-26",31.636,31.9917,31.4113,31.5049,886600.0],["2024-01-29",31.4393,32.3101,31.3457,32.2445,1211200.0],["2024-01-30",31.9262,32.0854,31.0929,31.1023,1532000.0],["2024-01-31",31.2989,31.5985,30.2971,30.3814,1503800.0],["2024-02-01",30.7184,31.4113,30.5499,31.2521,1272300.0],["2024-02-02",30.8589,32.3943,30.4844,32.0105,1361500.0],["2024-02-05",31.4768,31.9917,31.2427,31.7202,1987100.0],["2024-02-06",31.7577,32.5441,31.6641,31.9824,1786300.0],["2024-02-07",32.2258,32.4224,31.4862,32.3382,2566400.0],["2024-02-08",32.5816,34.2107,31.0555,32.6846,3920100.0],["2024-02-09",32.8063,34.8379,32.619,34.5009,2239700.0],["2024-02-12",34.3885,35.6899,34.2668,35.5963,2450600.0],["2024-02-13",34.4822,34.9035,33.7987,34.4447,1994700.0],["2024-02-14",34.7443,34.8567,34.0889,34.5196,1515400.0],["2024-02-15",34.9597,35.4559,34.7911,35.3435,1267900.0],["2024-02-16",35.0439,35.5308,34.6788,35.4371,1544800.0],["2024-02-20",34.969,35.3061,34.7443,35.175,2010200.0],["2024-02-21",35.2031,35.4372,34.7443,35.1563,1145700.0],["2024-02-22",35.2124,35.6244,34.866,35.0814,1079300.0],["2024-02-23",34.9503,35.1376,34.3979,34.4073,1204700.0],["2024-02-26",34.3136,34.9035,34.014,34.3979,1138400.0],["2024-02-27",34.6507,34.7162,33.78,33.8736,1580600.0],["2024-02-28",33.6864,34.3698,33.5366,34.0796,965900.0],["2024-02-29",34.3605,34.9035,33.7613,33.9579,1693800.0],["2024-03-01",34.0454,34.1959,33.0105,34.1865,2808400.0],["2024-03-04",34.1865,34.892,34.1865,34.4969,1182700.0],["2024-03-05",34.6945,37.8365,34.6474,36.9899,3185900.0],["2024-03-06",36.7453,37.1404,36.0303,36.3125,1841900.0],["2024-03-07",36.3878,36.8864,36.1244,36.7641,1461600.0],["2024-03-08",37.1122,37.592,36.0774,36.1903,1593500.0],["2024-03-11",36.0491,37.1216,36.0303,36.7077,1961700.0],["2024-03-12",37.4697,38.4292,37.2533,37.6766,2551600.0],["2024-03-13",37.3662,38.0717,37.2627,37.6108,1932000.0],["2024-03-14",37.9306,38.8808,37.5167,38.1094,2049700.0],["2024-03-15",38.0999,39.4734,38.0435,38.5703,3960900.0],["2024-03-18",38.3257,38.9184,37.94,38.3163,2191800.0],["2024-03-19",38.2128,39.163,38.2128,38.9936,1193600.0],["2024-03-20",38.9278,40.1978,38.9278,40.0473,1837800.0],["2024-03-21",40.226,41.3925,40.226,41.3361,1820900.0],["2024-03-22",41.2985,41.5242,40.687,40.9316,1432300.0],["2024-03-25",40.8939,41.3361,40.8187,40.8187,1992500.0],["2024-03-26",40.9128,41.0633,40.0191,40.2166,1539100.0],["2024-03-27",40.4706,41.0915,40.4048,41.0727,1456300.0],["2024-03-28",41.0633,41.5431,41.0257,41.1479,889300.0],["2024-04-01",41.1856,41.1856,40.5459,40.9692,892700.0],["2024-04-02",40.4236,40.6305,39.9438,40.5365,1028500.0],["2024-04-03",41.0162,41.2891,40.0943,40.3013,1374800.0],["2024-04-04",40.7905,40.9598,39.6145,39.6522,1331400.0],["2024-04-05",39.718,40.3389,37.0181,39.5957,3206200.0],["2024-04-08",40.433,41.0445,40.1225,40.6211,1794600.0],["2024-04-09",40.5553,40.6211,39.8591,40.3389,1752100.0],["2024-04-10",39.417,39.972,38.7867,38.8902,1839800.0],["2024-04-11",39.3982,39.3982,37.3568,38.194,2543500.0],["2024-04-12",37.8554,38.1094,37.1874,37.3568,1966600.0],["2024-04-15",37.6484,38.0999,36.7077,36.7829,1239200.0],["2024-04-16",37.3285,37.3285,36.1902,36.5101,1775800.0],["2024-04-17",36.7547,36.7547,35.5317,35.6917,2858600.0],["2024-04-18",35.7105,36.0303,35.146,35.5882,1778500.0],["2024-04-19",35.4282,36.0774,35.099,35.7857,1315200.0],["2024-04-22",36.0115,36.9052,35.8045,36.6794,1657900.0],["2024-04-23",36.9993,37.7613,36.5007,37.385,2139700.0],["2024-04-24",37.3756,37.4791,36.7359,37.1028,1917200.0],["2024-04-25",36.0774,36.2749,30.3012,31.2608,10619400.0],["2024-04-26",31.6559,33.0294,31.2608,32.6907,3444400.0],["2024-04-29",32.7565,33.3962,32.4461,33.1517,2479200.0],["2024-04-30",32.7095,32.8224,32.2862,32.352,1918700.0],["2024-05-01",32.2768,33.067,31.9946,32.3426,1404300.0],["2024-05-02",32.8506,33.0952,32.2674,32.9541,1150500.0],["2024-05-03",33.5185,33.7725,32.8977,32.9729,1439300.0],["2024-05-06",33.3586,33.622,33.0388,33.4997,1508000.0],["2024-05-07",33.6032,34.0171,33.4245,33.5844,1693000.0],["2024-05-08",33.1611,34.2335,33.114,33.3868,2722500.0],["2024-05-09",31.7876,32.305,30.8092,32.0886,3929900.0],["2024-05-10",32.2674,33.0105,31.8817,32.6343,2854200.0],["2024-05-13",32.9541,33.3774,32.6531,33.0952,1741600.0],["2024-05-14",33.5656,34.2147,33.4339,33.9419,1613500.0],["2024-05-15",34.2147,34.5439,33.9795,34.0924,1110500.0],["2024-05-16",34.0171,34.036,33.2928,33.3116,916000.0],["2024-05-17",33.2645,33.5185,33.1046,33.2928,884200.0],["2024-05-20",33.3963,33.5374,32.9917,33.0388,1227300.0],["2024-05-21",33.0011,33.3022,32.813,32.8788,998700.0],["2024-05-22",32.9165,33.5091,32.9165,33.5091,1123600.0],["2024-05-23",33.7067,33.7067,32.8977,33.0764,937600.0],["2024-05-24",33.3116,33.321,32.9635,33.1234,779800.0],["2024-05-28",33.0858,33.2363,32.606,32.7189,1002500.0],["2024-05-29",32.1827,32.559,31.844,32.004,1154000.0],["2024-05-30",32.1545,33.1234,32.1545,33.067,994100.0],["2024-05-31",33.067,33.8008,33.02,33.7537,1384900.0],["2024-06-03",33.8478,34.7791,33.7349,34.7509,1536100.0],["2024-06-04",32.9729,34.0642,32.4555,32.9165,2077000.0],["2024-06-05",33.1273,33.4866,32.9382,33.4109,1636200.0],["2024-06-06",33.0895,33.2502,32.0779,32.5033,1592000.0],["2024-06-07",32.1819,32.7397,32.1441,32.4939,1101200.0],["2024-06-10",32.0684,32.7113,31.747,32.3142,1223900.0],["2024-06-11",31.8604,32.0495,31.0379,31.8794,1713900.0],["2024-06-12",32.5506,32.7208,31.435,31.7565,1600000.0],["2024-06-13",31.6241,31.6714,31.1419,31.3405,1448700.0],["2024-06-14",30.726,30.9907,30.2154,30.7449,1462000.0],["2024-06-17",30.811,31.7281,30.6881,31.7186,1795200.0],["2024-06-18",31.6335,32.2102,31.6335,32.1535,1493300.0],["2024-06-20",31.5295,31.8604,31.3594,31.435,2317100.0],["2024-06-21",31.2554,31.8699,31.1136,31.8321,2689800.0],["2024-06-24",31.9928,32.4655,31.8226,32.163,1125200.0],["2024-06-25",32.0117,32.0873,31.1608,31.3594,1251200.0],["2024-06-26",31.3972,31.9361,31.2837,31.7943,827600.0],["2024-06-27",31.6619,31.6619,31.2081,31.5768,1053400.0],["2024-06-28",31.8132,31.9644,31.2743,31.7092,1646900.0],["2024-07-01",31.8321,31.8699,30.518,30.5841,1312700.0],["2024-07-02",30.6598,30.6787,29.9223,30.2249,1526400.0],["2024-07-03",30.3951,30.9056,30.2154,30.6598,1026100.0],["2024-07-05",30.499,30.7921,29.9413,30.1398,2096400.0],["2024-07-08",30.3289,30.5463,29.998,30.0925,1371100.0],["2024-07-09",29.9791,30.5652,29.9413,30.0925,999300.0],["2024-07-10",30.2816,30.7638,30.1492,30.499,1426300.0],["2024-07-11",31.1987,32.2008,31.1703,32.163,1929800.0],["2024-07-12",32.3993,33.0328,32.2575,32.5033,1430100.0],["2024-07-15",32.5033,33.5149,32.4561,33.2691,1551700.0],["2024-07-16",33.0895,34.4982,32.8342,34.3469,1719700.0],["2024-07-17",33.9309,34.5076,33.6946,34.1956,1527500.0],["2024-07-18",34.1862,35.5003,33.7418,33.9498,1257600.0],["2024-07-19",33.6851,33.8553,32.4561,32.7302,1306600.0],["2024-07-22",32.9855,33.5338,32.3426,33.4015,1219000.0],["2024-07-23",32.1441,33.0139,31.5863,32.7491,2141600.0],["2024-07-24",32.5695,33.0895,31.8983,32.0212,2543100.0],["2024-07-25",35.1316,35.6137,33.0138,34.4036,5304900.0],["2024-07-26",34.744,35.2923,33.3258,34.8196,4303000.0],["2024-07-29",34.6211,35.8312,34.3185,35.7366,2417600.0],["2024-07-30",35.869,36.6821,35.6326,36.2755,2109000.0],["2024-07-31",36.285,36.3984,35.4057,35.453,2470500.0],["2024-08-01",35.4625,35.869,34.0538,34.5076,1529600.0],["2024-08-02",33.7135,34.0349,32.7208,33.8364,1607200.0],["2024-08-05",32.0306,34.3469,31.6714,33.808,2423200.0],["2024-08-06",33.9404,34.432,33.3826,33.808,1332000.0],["2024-08-07",34.2713,34.5832,33.2124,33.2502,1718700.0],["2024-08-08",33.6189,34.725,33.6189,34.1011,1272300.0],["2024-08-09",34.12,34.1673,33.2975,33.4771,1938500.0],["2024-08-12",33.3258,33.6095,32.8342,32.9571,1371500.0],["2024-08-13",33.0895,34.4036,32.7869,34.2807,1747800.0],["2024-08-14",34.4603,34.6211,33.7513,34.016,1010100.0],["2024-08-15",35.0276,35.5192,34.5738,34.848,1113200.0],["2024-08-16",34.7156,35.1694,34.3942,34.5171,1107700.0],["2024-08-19",34.5454,34.8952,34.3942,34.7912,1295800.0],["2024-08-20",34.8007,35.0087,34.2807,34.536,1120100.0],["2024-08-21",34.9047,35.037,34.5738,34.8574,1359900.0],["2024-08-22",35.141,35.3112,34.1956,34.2902,1484100.0],["2024-08-23",34.5832,36.3701,34.5454,36.0486,1496900.0],["2024-08-26",36.3606,36.5213,35.973,36.0203,940500.0],["2024-08-27",35.869,36.285,35.7083,36.2188,974400.0],["2024-08-28",35.5854,36.0203,35.5287,35.7272,1728400.0],["2024-08-29",35.9068,36.2283,35.4247,35.4908,1135300.0],["2024-08-30",35.7839,35.8974,35.141,35.3963,1260100.0],["2024-09-03",35.1127,35.8217,34.8858,35.2356,1076800.0],["2024-09-04",35.0654,35.8785,34.9709,35.4719,982900.0],["2024-09-05",35.6799,35.8879,35.0938,35.3868,1857400.0],["2024-09-06",35.1127,35.4908,34.3469,34.4792,2424700.0],["2024-09-09",34.4982,35.1127,34.224,34.4131,1187100.0],["2024-09-10",34.3374,34.5076,32.7113,32.9666,1827900.0],["2024-09-11",32.768,33.2029,32.4088,33.1651,1186200.0],["2024-09-12",33.1651,33.6946,32.8153,33.5338,1335600.0],["2024-09-13",34.0538,35.9163,34.0538,35.6799,2176700.0],["2024-09-16",35.7872,36.3571,35.3408,36.0532,1461600.0],["2024-09-17",36.4521,37.5253,36.3381,36.889,1322700.0],["2024-09-18",37.0029,37.8672,36.3001,36.4331,1936800.0],["2024-09-19",37.2784,37.9242,36.7275,37.5443,1978200.0],["2024-09-20",37.8007,37.8007,36.642,36.642,6583900.0],["2024-09-23",36.756,37.4778,36.4331,36.7465,2151000.0],["2024-09-24",36.9365,36.9649,36.2621,36.5565,1843300.0],["2024-09-25",36.3571,36.68,35.9297,36.2621,2435200.0],["2024-09-26",36.642,37.1644,36.2336,36.3286,1597400.0],["2024-09-27",37.0979,37.8672,36.7085,37.3923,1210600.0],["2024-09-30",37.0884,37.2784,36.4616,36.5945,1191300.0],["2024-10-01",36.4236,36.4996,35.7113,36.1102,2346300.0],["2024-10-02",34.4481,35.2554,34.3531,34.6285,3145600.0],["2024-10-03",34.2201,34.5905,33.1374,33.4223,2665300.0],["2024-10-04",34.619,34.695,32.9759,33.0329,2035000.0],["2024-10-07",32.748,32.748,31.4943,32.1116,2340100.0],["2024-10-08",31.7982,32.596,31.7887,32.3586,1391700.0],["2024-10-09",32.4346,32.4536,31.8172,32.2541,1100200.0],["2024-10-10",32.0737,32.3586,31.8552,32.0642,1386000.0],["2024-10-11",32.1211,33.0804,32.0642,33.0329,1082900.0],["2024-10-14",32.9,33.7452,32.4726,33.6788,1295000.0],["2024-10-15",33.5648,34.562,33.4223,33.4698,1872900.0],["2024-10-16",33.7452,34.7615,33.7452,34.676,1508300.0],["2024-10-17",34.657,34.8755,34.2201,34.809,1683300.0],["2024-10-18",34.9894,35.0844,34.3911,34.4101,1229800.0],["2024-10-21",34.3056,34.5146,33.6693,33.7073,906900.0],["2024-10-22",33.2609,33.4793,32.558,32.7955,1970800.0],["2024-10-23",32.539,32.8145,31.9692,32.4156,2109400.0],["2024-10-24",33.0139,33.3558,29.8607,30.0791,3939800.0],["2024-10-25",30.478,31.2094,30.1931,30.2501,2822300.0],["2024-10-28",30.4306,31.6558,30.4306,31.2094,2259000.0],["2024-10-29",30.478,31.6842,30.4306,30.9909,1814900.0],["2024-10-30",30.8105,31.1714,30.4021,30.6015,1440500.0],["2024-10-31",30.573,30.9719,30.3261,30.3451,1315800.0],["2024-11-01",30.3641,30.4685,30.0127,30.2691,1910600.0],["2024-11-04",30.2406,30.8484,30.1456,30.2216,1254500.0],["2024-11-05",29.8797,30.6015,29.7467,30.554,1476100.0],["2024-11-06",31.9122,32.4915,31.2568,31.6747,2166100.0],["2024-11-07",31.6558,31.8172,31.2663,31.5513,1443900.0],["2024-11-08",31.5228,31.6653,30.9624,31.2663,1268100.0],["2024-11-11",31.6653,31.9407,31.3043,31.3993,1105000.0],["2024-11-12",31.2189,31.2189,29.9747,30.2216,1287700.0],["2024-11-13",30.3071,31.1904,30.2881,30.3166,1377700.0],["2024-11-14",30.5255,31.3423,30.4496,31.0099,1465700.0],["2024-11-15",31.0859,31.3328,30.6585,31.2474,1289900.0],["2024-11-18",31.1429,31.8457,31.0099,31.3138,1084900.0],["2024-11-19",30.8959,31.2094,30.6395,31.0764,1139700.0],["2024-11-20",30.9529,31.1239,30.4306,30.8579,1003300.0],["2024-11-21",30.8864,31.3328,30.687,31.1809,857000.0],["2024-11-22",31.2853,32.2731,31.2284,31.8647,1586000.0],["2024-11-25",32.3111,33.4413,32.0926,32.767,1419900.0],["2024-11-26",32.4251,32.5105,31.5608,31.7792,1261000.0],["2024-11-27",31.9312,32.3776,31.9312,32.0452,1169300.0],["2024-11-29",32.2161,32.3871,31.8172,31.9407,616300.0],["2024-12-02",32.0167,32.6435,31.7032,32.3206,1053500.0],["2024-12-03",32.2921,32.3966,31.8837,32.1211,890100.0],["2024-12-04",31.7317,32.0357,31.4183,31.5988,1360000.0],["2024-12-05",31.7602,31.9122,31.0954,31.2094,1322900.0],["2024-12-06",31.6368,32.1021,31.2569,31.3708,1044000.0],["2024-12-09",31.6463,32.3776,31.6273,31.8647,1149600.0],["2024-12-10",32.0299,32.0967,31.4189,31.6957,1027800.0],["2024-12-11",31.9726,32.0585,31.4952,31.7721,1406100.0],["2024-12-12",31.8485,32.0681,31.5334,31.5334,1056700.0],["2024-12-13",31.5048,31.5239,30.8365,31.1134,1424100.0],["2024-12-16",30.8556,30.9892,30.3114,30.5501,1264400.0],["2024-12-17",30.4164,30.7124,30.1014,30.13,1026600.0],["2024-12-18",30.216,30.9129,28.9558,29.099,1263700.0],["2024-12-19",29.3376,29.8245,28.3925,28.803,1915400.0],["2024-12-20",28.8507,29.7386,28.8221,29.3567,5391600.0],["2024-12-23",29.2422,29.6049,28.8698,29.309,1272800.0],["2024-12-24",29.3376,29.4617,28.9939,29.4331,399700.0],["2024-12-26",29.2613,29.5095,29.1372,29.3949,592900.0],["2024-12-27",29.1562,29.4904,28.6884,28.908,741900.0],["2024-12-30",28.6407,28.7362,28.1252,28.3448,1106100.0],["2024-12-31",28.4689,28.9939,28.402,28.7648,1101200.0],["2025-01-02",28.8698,28.9939,28.0583,28.0965,1362000.0],["2025-01-03",28.192,28.7266,27.6574,28.6503,1046700.0],["2025-01-06",29.0226,29.624,28.6312,28.6598,1205300.0],["2025-01-07",28.8126,28.8603,27.9629,28.1252,1357800.0],["2025-01-08",27.9056,27.9056,27.2182,27.581,2651500.0],["2025-01-10",27.075,27.4092,26.4354,26.5404,1492400.0],["2025-01-13",26.5022,26.9986,26.1299,26.9509,1220600.0],["2025-01-14",27.1896,27.6287,27.0368,27.5619,2102100.0],["2025-01-15",28.3066,28.5452,27.982,28.1634,2439400.0],["2025-01-16",27.9724,28.402,27.7433,28.297,1675900.0],["2025-01-17",28.5834,28.6216,27.6956,27.7242,1472500.0],["2025-01-21",27.3901,27.9915,27.3901,27.5333,1491100.0],["2025-01-22",27.3614,27.5142,26.8936,26.9796,1572300.0],["2025-01-23",26.7313,27.476,26.2158,27.4283,2497000.0],["2025-01-24",27.266,27.3901,26.9127,27.1037,1770400.0],["2025-01-27",27.3901,27.4187,26.8268,27.1323,2245600.0],["2025-01-28",26.9509,27.0464,26.0249,26.2158,2861800.0],["2025-01-29",26.1394,26.5118,25.9485,26.2635,2370700.0],["2025-01-30",26.4545,26.7695,26.2349,26.359,2292300.0],["2025-01-31",26.1203,26.5595,25.7862,25.8339,2955600.0],["2025-02-03",25.4043,25.5571,24.4401,25.2707,5436400.0],["2025-02-04",25.1465,25.8912,25.0129,25.6048,3482300.0],["2025-02-05",25.9676,26.2635,24.1059,25.2038,6357300.0],["2025-02-06",25.748,26.3495,25.3852,25.5093,3586600.0],["2025-02-07",25.4425,26.0535,25.1752,25.6048,2928800.0],["2025-02-10",25.8053,25.853,24.6024,24.6024,3319000.0],["2025-02-11",24.3542,25.1561,24.3446,25.0415,2286200.0],["2025-02-12",24.7551,25.032,24.5928,24.927,1645800.0],["2025-02-13",25.2134,25.3566,24.526,24.7169,1732200.0],["2025-02-14",24.9652,25.1847,24.4783,24.5833,1784500.0],["2025-02-18",24.6692,25.2516,24.5355,25.1084,1875700.0],["2025-02-19",24.7933,25.643,24.6787,25.5571,1816500.0],["2025-02-20",25.5666,25.9771,25.452,25.7194,1695200.0],["2025-02-21",25.853,25.853,24.927,25.2229,1760300.0],["2025-02-24",25.2325,25.5284,24.9747,25.2802,1598600.0],["2025-02-25",25.3375,25.6621,25.1847,25.3566,2236100.0],["2025-02-26",25.5189,25.6621,24.8697,25.1465,1580600.0],["2025-02-27",25.0797,25.7575,25.0129,25.1943,2364300.0],["2025-02-28",25.1654,25.3577,24.4637,24.7617,2274000.0],["2025-03-03",24.9732,25.2327,23.7428,23.9447,2657300.0],["2025-03-04",23.6082,23.6755,22.9353,23.1949,2920100.0],["2025-03-05",23.3679,24.2042,22.8969,24.1465,2499600.0],["2025-03-06",24.0985,24.5791,23.6467,24.4733,3207700.0],["2025-03-07",24.3388,25.1847,24.2426,25.0789,2110200.0],["2025-03-10",24.704,26.9053,24.704,26.0882,5462700.0],["2025-03-11",25.9921,26.1363,24.3868,24.954,3240800.0],["2025-03-12",24.7425,24.9059,23.2526,23.5313,2902700.0],["2025-03-13",23.5121,23.8485,22.8873,23.2622,2116500.0],["2025-03-14",23.4544,23.7236,23.1757,23.6082,2123800.0],["2025-03-17",23.7428,24.8482,23.7236,24.6944,2514600.0],["2025-03-18",24.6079,24.6944,24.1946,24.233,1749300.0],["2025-03-19",24.2523,24.9636,24.1946,24.3676,1542100.0],["2025-03-20",24.2715,24.6175,23.9062,24.2619,1737800.0],["2025-03-21",23.9254,24.0023,23.4256,23.7524,10135100.0],["2025-03-24",24.0888,24.8002,24.0888,24.6368,2305900.0],["2025-03-25",24.6175,24.704,24.0504,24.5887,1741600.0],["2025-03-26",24.656,25.2904,24.6175,24.954,1566600.0],["2025-03-27",24.7809,25.2904,24.5022,24.9347,1449500.0],["2025-03-28",24.7137,24.9444,24.0216,24.1657,1844500.0],["2025-03-31",23.9831,24.5214,23.7909,24.2715,1728200.0],["2025-04-01",24.3388,24.4541,23.6851,24.0888,2078800.0],["2025-04-02",23.7909,24.6752,23.7909,24.5887,1550100.0],["2025-04-03",23.9543,24.0312,21.9741,22.1183,2891500.0],["2025-04-04",21.3397,22.2529,20.3304,22.0895,3947700.0],["2025-04-07",21.407,22.6181,20.7822,21.8972,3877200.0],["2025-04-08",22.1471,23.4352,19.6575,20.0132,3542800.0],["2025-04-09",20.1381,23.1564,19.7536,22.7623,4200800.0],["2025-04-10",22.4163,22.4163,19.7536,20.6572,5123200.0],["2025-04-11",20.7822,21.705,20.2823,21.6665,3743600.0],["2025-04-14",21.8011,21.9549,21.0705,21.705,1897100.0],["2025-04-15",21.4646,21.878,20.7245,20.7725,2021400.0],["2025-04-16",20.6668,21.6281,20.6668,21.0032,1682400.0],["2025-04-17",21.0513,21.8203,21.0513,21.6377,2300200.0],["2025-04-21",21.2628,21.3877,20.6956,21.1859,1656700.0],["2025-04-22",21.5223,21.9453,21.3877,21.8491,1435000.0],["2025-04-23",22.8008,23.3871,22.1375,22.1952,1897000.0],["2025-04-24",22.2336,22.7719,21.878,22.7719,1664300.0],["2025-04-25",22.6758,22.7816,22.4355,22.5893,1302700.0],["2025-04-28",22.5893,22.9834,22.2721,22.5412,1560100.0],["2025-04-29",22.349,22.5028,22.0702,22.2625,2057100.0],["2025-04-30",21.753,21.753,20.984,21.5512,5787900.0],["2025-05-01",22.5412,22.9642,22.0606,22.1471,3434900.0],["2025-05-02",22.4547,22.8104,22.0029,22.5989,2958800.0],["2025-05-05",22.5893,23.166,22.4932,22.8584,2058700.0],["2025-05-06",22.2336,22.9738,22.1856,22.4067,1851600.0],["2025-05-07",22.5893,22.647,21.926,22.0895,1487500.0],["2025-05-08",22.2529,22.7143,22.0318,22.4932,1465800.0],["2025-05-09",22.5701,22.8584,22.3778,22.7046,1064400.0],["2025-05-12",23.7332,24.3388,23.3198,23.887,3029400.0],["2025-05-13",24.0312,24.3003,23.5409,24.0312,1791700.0],["2025-05-14",23.7716,24.2523,23.6274,23.9543,1186600.0],["2025-05-15",23.8389,23.8485,23.3583,23.4544,1658100.0],["2025-05-16",23.5121,23.8293,23.2622,23.7524,1397100.0],["2025-05-19",23.4544,24.8675,23.4544,24.3676,2861400.0],["2025-05-20",24.3099,25.6461,24.2138,24.9347,4219400.0],["2025-05-21",24.5022,24.9251,23.7332,23.7812,2316700.0],["2025-05-22",23.714,23.9927,23.3679,23.8005,1395500.0],["2025-05-23",22.9353,23.4929,22.9353,23.3583,1354400.0],["2025-05-27",23.7428,23.7812,23.0795,23.7524,1532400.0],["2025-05-28",23.8389,24.1177,23.2814,23.5217,2611100.0],["2025-05-29",23.8005,24.1754,23.2622,23.4448,1408100.0],["2025-05-30",23.2237,23.7236,23.0988,23.2718,1689400.0],["2025-06-02",23.204,23.2718,22.5842,22.9231,1557400.0],["2025-06-03",22.9813,23.8044,22.7295,23.6979,1759500.0],["2025-06-04",23.7657,23.9206,23.5042,23.756,1765400.0],["2025-06-05",23.6882,23.8044,23.1556,23.4558,1614500.0],["2025-06-06",23.7851,24.0465,23.6689,23.7657,1634300.0],["2025-06-09",24.0659,24.5501,23.8141,24.2015,1488900.0],["2025-06-10",24.4436,24.831,24.1918,24.6179,1301600.0],["2025-06-11",24.8213,24.8504,24.1047,24.1918,1143800.0],["2025-06-12",23.7947,24.124,23.6398,24.0465,1275000.0],["2025-06-13",23.6204,23.9206,23.3105,23.4364,1295200.0],["2025-06-16",24.0562,24.0562,23.4267,23.6107,2394700.0],["2025-06-17",23.3977,23.4655,22.6907,22.7004,1611900.0],["2025-06-18",22.6907,23.1072,22.5939,22.6326,1560800.0],["2025-06-20",22.7295,22.8844,22.4099,22.6423,3251500.0],["2025-06-23",22.468,22.8844,22.1678,22.7972,1625400.0],["2025-06-24",23.0781,23.2912,22.8069,22.836,1456200.0],["2025-06-25",22.8166,22.8747,22.1968,22.5164,1513900.0],["2025-06-26",22.6036,22.9619,22.5455,22.9522,1068400.0],["2025-06-27",23.1168,23.1653,22.6229,22.8747,1429300.0],["2025-06-30",22.7488,22.9231,22.6326,22.8554,1162500.0],["2025-07-01",22.7585,24.8213,22.681,24.2596,2047700.0],["2025-07-02",24.5114,24.7438,24.1918,24.6276,1514600.0],["2025-07-03",24.9085,24.9666,24.6179,24.7245,945500.0],["2025-07-07",24.1918,24.4823,23.4461,23.572,1502000.0],["2025-07-08",23.5914,24.2693,23.2234,23.8432,1875400.0],["2025-07-09",24.0756,24.2209,23.6398,23.911,1162000.0],["2025-07-10",23.9981,24.6954,23.8625,24.3177,983000.0],["2025-07-11",23.9497,24.0562,23.727,23.8432,775100.0],["2025-07-14",23.756,23.9206,23.4752,23.8529,950500.0],["2025-07-15",23.9206,24.1143,23.2234,23.2427,1242700.0],["2025-07-16",23.3202,23.4945,22.8263,23.1362,1047000.0],["2025-07-17",22.9038,23.3008,22.5067,22.9135,1345400.0],["2025-07-18",23.2718,23.2718,22.6036,22.8166,1006300.0],["2025-07-21",23.0587,23.2427,22.7488,22.836,1239800.0],["2025-07-22",22.8941,23.756,22.8941,23.6785,1594500.0],["2025-07-23",24.0272,24.8794,23.911,24.492,2561300.0],["2025-07-24",24.1628,24.2499,23.049,23.233,1625600.0],["2025-07-25",23.6398,23.8432,23.2234,23.8141,1444400.0],["2025-07-28",23.9691,23.9691,22.7391,22.8166,1756300.0],["2025-07-29",23.3202,23.4752,22.129,22.2259,4113900.0],["2025-07-30",25.9447,27.6492,24.8794,25.199,13785900.0],["2025-07-31",25.4605,25.8769,23.4558,23.5623,3051800.0],["2025-08-01",23.3686,23.6398,22.6713,23.2912,2466600.0],["2025-08-04",23.2427,23.6398,22.9328,23.02,2296200.0],["2025-08-05",23.2427,23.5236,22.9522,23.4752,2237400.0],["2025-08-06",23.4364,23.7076,23.0587,23.4558,2630900.0],["2025-08-07",23.6785,23.8238,22.865,23.3299,2108200.0],["2025-08-08",23.572,23.7366,23.2718,23.4558,1497200.0],["2025-08-11",23.5914,23.9594,23.1653,23.3977,1411100.0],["2025-08-12",23.6301,24.7922,23.4171,24.7826,2415200.0],["2025-08-13",24.7729,26.7001,24.6954,26.5742,3064100.0],["2025-08-14",26.0319,26.7291,25.8382,26.6904,1959700.0],["2025-08-15",26.8647,26.9616,26.3514,26.5355,2239500.0],["2025-08-18",26.6323,27.039,26.4677,26.8066,1867600.0],["2025-08-19",26.8744,27.7363,26.8454,27.1165,1782600.0],["2025-08-20",26.8938,27.2715,26.4289,26.4289,1514400.0],["2025-08-21",26.1384,26.458,25.8866,26.2062,1414100.0],["2025-08-22",26.458,27.9106,26.458,27.7944,1903500.0],["2025-08-25",27.9784,28.0656,27.6395,27.9397,1545800.0],["2025-08-26",27.9688,28.3368,27.6879,27.8138,1732600.0],["2025-08-27",27.5814,28.4142,27.5717,28.2496,1617100.0],["2025-08-28",28.3755,28.3755,27.5233,27.9106,1486700.0],["2025-08-29",27.9203,28.3949,27.8429,28.2012,1292100.0],["2025-09-02",27.8816,28.4046,27.6685,28.3658,1484900.0],["2025-09-03",28.2109,28.8694,28.1721,28.4627,1691400.0],["2025-09-04",28.5595,29.3536,28.5014,29.2374,1409600.0],["2025-09-05",29.3536,30.0897,29.1406,29.2471,2136400.0],["2025-09-08",29.3246,30.0606,28.8791,30.0509,2302500.0],["2025-09-09",30.0122,30.0509,29.6926,30.0025,1523700.0],["2025-09-10",29.8759,29.9051,28.9212,29.2524,1470000.0],["2025-09-11",29.3011,30.0609,29.2232,29.9051,1628100.0],["2025-09-12",29.8174,29.9148,29.0576,29.1161,1383700.0],["2025-09-15",29.1355,29.3109,28.7946,29.1063,1190800.0],["2025-09-16",29.0966,29.5447,28.892,29.2817,1509200.0],["2025-09-17",29.2817,30.4408,28.8628,29.0186,2074900.0],["2025-09-18",29.1745,29.4083,28.6582,28.9797,1558700.0],["2025-09-19",28.931,28.9699,27.499,27.5867,4592300.0],["2025-09-22",27.4114,28.103,27.3334,27.9958,1959100.0],["2025-09-23",28.2978,29.1063,27.9763,28.0738,1536000.0],["2025-09-24",27.9958,28.3757,27.8205,28.1322,1263600.0],["2025-09-25",28.0056,28.0056,27.1484,27.3821,1886800.0],["2025-09-26",27.4796,28.2881,27.3919,28.0738,1253400.0],["2025-09-29",28.2686,28.2686,27.5867,27.9569,1299200.0],["2025-09-30",27.9569,28.0056,27.0412,27.1776,2054500.0],["2025-10-01",27.3042,27.7815,27.3042,27.4796,1609300.0],["2025-10-02",27.762,28.4634,27.1678,27.4893,1508200.0],["2025-10-03",27.6939,28.1322,27.3042,27.6354,1412600.0],["2025-10-06",27.4309,27.6159,25.8528,25.8528,1635100.0],["2025-10-07",25.8918,26.2814,25.8138,26.184,1521900.0],["2025-10-08",26.2911,26.3886,25.9599,26.2327,1011600.0],["2025-10-09",26.1937,26.2424,25.6288,25.8138,1836400.0],["2025-10-10",25.8236,26.1158,25.1514,25.3852,1289100.0],["2025-10-13",25.4826,25.7651,25.3365,25.5898,966600.0],["2025-10-14",25.2781,26.447,25.2391,26.3009,1121400.0],["2025-10-15",26.3788,26.6223,25.921,26.1937,1088400.0],["2025-10-16",26.1743,26.2717,25.7359,26.1061,1001700.0],["2025-10-17",25.921,26.184,25.7651,26.0476,808800.0],["2025-10-20",26.2424,26.4178,25.9112,25.9892,1539000.0],["2025-10-21",26.0768,26.6905,25.9405,26.5931,1601600.0],["2025-10-22",26.5249,26.8854,26.1645,26.408,1134300.0],["2025-10-23",26.5931,26.9341,26.2619,26.9146,1592400.0],["2025-10-24",27.1678,27.6257,26.9535,27.4796,1261900.0],["2025-10-27",26.8854,27.2068,26.0184,26.2814,2379900.0],["2025-10-28",26.2522,26.7977,26.1158,26.6516,1048300.0],["2025-10-29",26.4178,26.749,26.0476,26.2522,1206400.0],["2025-10-30",25.8333,26.5347,25.6288,25.9599,1801500.0],["2025-10-31",25.4437,26.3691,25.3463,26.2814,1747400.0],["2025-11-03",25.9502,26.486,25.5411,26.408,3107000.0],["2025-11-04",26.1158,26.1937,23.7098,24.7034,5169300.0],["2025-11-05",24.7521,25.0638,24.1091,24.7715,2563700.0],["2025-11-06",24.6741,25.0151,24.1579,24.489,1945000.0],["2025-11-07",24.489,25.2586,24.3624,24.9274,2008500.0],["2025-11-10",24.9274,25.054,23.9338,24.5865,1852300.0],["2025-11-11",24.8397,25.0151,24.4696,24.6741,1492100.0],["2025-11-12",24.6254,24.9858,24.3527,24.5475,1533000.0],["2025-11-13",24.2942,24.7618,24.0215,24.1676,1722900.0],["2025-11-14",23.9533,24.2163,23.8559,24.0702,1691200.0],["2025-11-17",23.8559,24.0117,23.0571,23.2714,2262800.0],["2025-11-18",23.0863,23.4273,22.95,23.135,1819400.0],["2025-11-19",23.1156,23.4565,22.2778,22.3655,2327300.0],["2025-11-20",22.3558,22.7941,21.596,21.6934,4011400.0],["2025-11-21",21.8979,22.8525,21.781,22.8331,5329100.0],["2025-11-24",22.9694,23.8169,22.687,23.3786,2521500.0],["2025-11-25",23.2422,23.739,23.2325,23.5734,1840000.0],["2025-11-26",23.398,24.0604,23.3883,23.7682,1566600.0],["2025-11-28",23.7098,23.9728,23.4468,23.8559,808200.0],["2025-12-01",23.5734,23.8948,23.4273,23.5539,2382300.0],["2025-12-02",23.5929,23.7,23.0084,23.5831,1582600.0],["2025-12-03",23.5929,24.3332,23.5929,23.7974,1724100.0],["2025-12-04",24.0604,24.0604,23.0279,23.1156,2500200.0],["2025-12-05",23.0961,23.2422,22.687,22.7551,2544300.0],["2025-12-08",22.4239,22.5895,21.8492,21.9271,3812500.0],["2025-12-09",21.8682,22.3199,21.4263,21.4754,3344900.0],["2025-12-10",21.5736,22.3592,21.5147,22.0352,3011000.0],["2025-12-11",22.153,22.2905,21.662,21.9468,3024000.0],["2025-12-12",22.0843,22.2217,21.0925,21.2005,4188400.0],["2025-12-15",21.1809,21.3085,20.8175,20.9845,4695800.0],["2025-12-16",21.0336,21.063,20.6506,20.8666,2869000.0],["2025-12-17",20.8863,21.171,20.5524,20.8175,3029700.0],["2025-12-18",21.0237,21.0925,20.5819,20.8568,3317000.0],["2025-12-19",20.9845,21.1219,20.6801,20.8666,4587000.0],["2025-12-22",20.847,21.0237,20.5033,20.5229,2315400.0],["2025-12-23",20.4738,20.5426,20.14,20.356,2528000.0],["2025-12-24",20.3658,20.5622,20.1793,20.5229,1106100.0],["2025-12-26",20.4542,20.6801,20.3462,20.6211,1796400.0],["2025-12-29",20.631,20.6997,20.3953,20.4444,2204000.0],["2025-12-30",20.3953,20.7881,20.3757,20.4444,2103000.0],["2025-12-31",20.4346,20.5033,20.032,20.1203,3026700.0],["2026-01-02",20.1989,20.5131,20.1989,20.2676,2474700.0],["2026-01-05",20.1793,20.4935,20.0712,20.1498,3261800.0],["2026-01-06",20.0614,20.9157,20.0123,20.9157,3156000.0],["2026-01-07",20.9354,21.0336,20.3462,20.5033,2382000.0],["2026-01-08",20.3266,20.8568,20.2873,20.7684,2383000.0],["2026-01-09",20.9059,21.0532,20.3757,21.0434,2443400.0],["2026-01-12",20.8666,21.1907,20.4051,20.4444,4484100.0],["2026-01-13",20.5917,20.8077,20.3757,20.7193,2586400.0],["2026-01-14",20.6604,21.0728,20.572,20.6702,2550500.0],["2026-01-15",20.7488,20.8077,20.4837,20.6899,2369200.0],["2026-01-16",20.6408,20.6604,20.0909,20.1203,2692000.0],["2026-01-20",20.0221,20.032,19.541,19.7374,3726700.0],["2026-01-21",19.9632,20.4837,19.9534,20.1694,2697200.0],["2026-01-22",20.248,20.6211,20.248,20.4051,2550200.0],["2026-01-23",20.4542,20.572,19.9338,19.9338,2676600.0],["2026-01-26",19.9829,20.1007,19.6294,19.6588,3136600.0],["2026-01-27",19.649,19.6981,19.4133,19.6097,2408500.0],["2026-01-28",19.5213,19.8454,19.4722,19.5213,2927900.0],["2026-01-29",19.4624,19.6883,19.2268,19.3544,3995800.0],["2026-01-30",19.2955,19.5508,19.0893,19.4428,2567800.0],["2026-02-02",19.1678,19.3937,18.9813,19.2071,3309500.0],["2026-02-03",19.1973,19.9829,19.1678,19.5606,2653400.0],["2026-02-04",19.8945,20.3658,19.649,20.14,3433800.0],["2026-02-05",20.0123,20.1105,19.4526,19.7276,2920400.0],["2026-02-06",19.7079,20.1989,19.5606,20.1203,3613000.0],["2026-02-09",20.0909,20.1203,19.4232,19.7767,4557300.0],["2026-02-10",19.4232,20.9354,19.0304,20.5622,9680600.0],["2026-02-11",20.5229,20.5917,19.757,20.2087,5795900.0],["2026-02-12",20.5328,20.955,19.1384,19.3446,5843700.0],["2026-02-13",19.2955,20.0712,19.1777,20.0516,4499900.0],["2026-02-17",20.0418,20.464,19.6195,19.9829,3310200.0],["2026-02-18",19.7177,20.2873,19.6883,20.2087,3294800.0],["2026-02-19",19.9927,20.1989,19.7472,19.9141,2822000.0],["2026-02-20",19.7963,20.3462,19.6392,19.7472,2873700.0],["2026-02-23",19.7177,19.7276,18.667,19.0205,2985600.0],["2026-02-24",19.05,19.4722,18.9911,19.1089,2408100.0],["2026-02-25",19.0107,19.2071,18.3135,18.343,2873000.0],["2026-02-26",18.1859,18.3921,17.9699,18.0582,3617400.0],["2026-02-27",17.8618,17.9502,17.6065,17.6753,4778600.0],["2026-03-02",17.326,17.6534,16.9787,17.6336,3684300.0],["2026-03-03",17.1672,18.4076,17.1672,18.3481,5106700.0],["2026-03-04",18.3282,19.4793,18.2587,19.3106,6719400.0],["2026-03-05",19.1022,19.3305,18.5564,18.9335,5131300.0],["2026-03-06",18.745,19.0923,18.3084,19.0625,3713300.0],["2026-03-09",18.9534,18.9534,17.6733,18.6259,4140200.0],["2026-03-10",19.0427,19.4297,18.5961,18.7648,3303800.0],["2026-03-11",18.5664,18.9038,18.0206,18.0603,4460900.0],["2026-03-12",17.8618,18.3381,17.7229,17.8321,3976600.0],["2026-03-13",17.7031,17.8618,17.4054,17.4947,3393800.0],["2026-03-16",17.6237,17.9114,17.584,17.6832,2585100.0],["2026-03-17",17.7626,18.0702,17.3756,17.3756,3339700.0],["2026-03-18",17.2664,17.7626,16.9687,17.058,2875700.0],["2026-03-19",16.9588,17.5443,16.9588,17.4649,3111800.0],["2026-03-20",17.5344,17.9313,17.4054,17.445,6152400.0],["2026-03-23",17.9114,18.2786,17.5244,17.6534,4619300.0],["2026-03-24",17.6038,19.0427,17.4649,18.4671,3886800.0],["2026-03-25",18.5664,18.7152,18.1992,18.3282,3553200.0],["2026-03-26",18.1794,19.5289,18.1794,19.3404,4937300.0],["2026-03-27",19.2511,19.5289,19.132,19.3205,4017800.0],["2026-03-30",19.2709,19.6381,19.1121,19.2908,3514500.0],["2026-03-31",19.4793,20.2831,19.4495,20.0648,3571000.0],["2026-04-01",20.1045,20.4121,19.8762,20.1739,2925200.0],["2026-04-02",20.1442,20.7495,19.8564,20.6999,2905000.0],["2026-04-06",20.7197,21.0373,20.6602,20.8388,3059900.0],["2026-04-07",20.7892,21.2853,20.7197,21.0174,3295500.0],["2026-04-08",21.1067,21.464,20.8785,21.1663,2911900.0],["2026-04-09",21.1365,22.5952,21.1266,22.486,3834600.0],["2026-04-10",22.5059,23.3295,22.486,22.6151,3694000.0],["2026-04-13",22.5952,22.8334,21.9998,22.7143,2726400.0],["2026-04-14",22.8631,23.1311,22.625,22.9921,3266200.0],["2026-04-15",23.0021,23.0814,22.4364,22.6845,3963700.0],["2026-04-16",22.6547,22.9921,22.1288,22.2677,3319200.0],["2026-04-17",22.4563,23.7265,22.3967,23.3097,4098300.0],["2026-04-20",23.1906,23.915,23.0814,23.7661,3180000.0],["2026-04-21",24.0142,24.4905,23.915,24.0837,2532700.0],["2026-04-22",23.9249,23.9448,22.5555,22.754,3063300.0],["2026-04-23",22.9723,23.4288,22.9127,23.2005,2468100.0],["2026-04-24",23.2601,23.3097,22.8731,22.9326,4036500.0],["2026-04-27",22.8234,23.2601,22.3273,22.7937,2919000.0],["2026-04-28",22.8433,23.5478,22.6547,23.2303,2630200.0],["2026-04-29",23.1608,23.528,23.1608,23.4387,2681600.0],["2026-04-30",23.3295,24.0837,23.2799,23.7066,2738200.0],["2026-05-01",24.1532,24.4012,23.657,24.2921,2765000.0],["2026-05-04",24.044,24.2524,22.9028,23.0318,4375600.0],["2026-05-05",23.1509,24.9272,22.8334,24.9172,6451000.0],["2026-05-06",25.1058,25.5821,23.5578,23.657,5048200.0],["2026-05-07",23.7761,24.2425,23.3791,23.4585,3303200.0],["2026-05-08",23.6669,25.2447,23.5081,25.2249,3471300.0],["2026-05-11",25.85,26.7828,25.2447,25.334,3834000.0],["2026-05-12",25.4432,25.5424,24.5104,25.1356,2234700.0],["2026-05-13",25.1752,25.4432,24.6791,25.4035,2316500.0],["2026-05-14",25.7309,25.9592,25.3142,25.4531,2103000.0],["2026-05-15",25.2943,25.5722,24.7783,24.9966,2192000.0],["2026-05-18",25.1951,25.3042,23.9745,24.1631,2097600.0],["2026-05-19",24.0241,24.0241,22.5555,23.1807,2593100.0],["2026-05-20",23.27,23.7959,22.6547,23.6669,2237900.0],["2026-05-21",23.4387,23.4883,22.228,23.0219,3393800.0],["2026-05-22",23.0814,23.9845,23.0814,23.5478,2502400.0],["2026-05-26",23.5875,23.6173,23.0219,23.0318,2540100.0],["2026-05-27",23.2898,24.1631,23.2601,23.9646,2080100.0],["2026-05-28",23.7661,24.0142,23.528,23.9249,1694100.0],["2026-05-29",23.9249,24.1928,23.7761,23.9944,1739900.0],["2026-06-01",23.6371,24.4508,23.6371,24.1631,1996700.0],["2026-06-02",24.2028,24.5997,24.1135,24.4409,2060100.0],["2026-06-03",24.4112,24.6493,23.5975,24.0638,2828800.0],["2026-06-04",24.1829,24.56,24.0638,24.1631,1549700.0],["2026-06-05",23.9944,24.5799,23.8852,24.302,2312500.0],["2026-06-08",24.22,25.21,24.05,24.91,1823000.0],["2026-06-09",25.04,25.88,24.87,25.49,1902200.0],["2026-06-10",25.36,25.87,24.36,24.42,4267400.0],["2026-06-11",24.63,25.89,24.34,25.74,2461100.0],["2026-06-12",26.0,26.03,25.47,25.64,1712000.0],["2026-06-15",26.21,26.47,25.89,26.07,1899100.0],["2026-06-16",25.97,26.21,25.6,25.62,1634000.0],["2026-06-17",25.53,26.23,25.12,25.41,2240400.0],["2026-06-18",25.39,25.87,25.1,25.67,5013900.0],["2026-06-22",25.36,25.66,24.64,24.69,3056800.0],["2026-06-23",24.52,25.94,24.51,25.58,3349400.0],["2026-06-24",25.69,26.0,25.47,25.55,1821800.0],["2026-06-25",25.7,26.5,25.25,25.46,1667200.0],["2026-06-26",25.31,25.95,25.03,25.19,14386900.0],["2026-06-29",25.0,25.19,24.09,24.23,3010900.0],["2026-06-30",24.18,24.64,23.99,24.46,2392900.0],["2026-07-01",24.44,24.45,24.0,24.15,2350200.0],["2026-07-02",24.41,25.22,24.17,24.96,2152500.0],["2026-07-06",25,25.425,24.605,25.32,2194767.613071],["2026-07-07",25.35,26.01,25.255,25.89,1964245.763041],["2026-07-08",26.22,26.28,25.18,25.36,2274741.576179],["2026-07-09",25.22,25.53,24.775,24.85,1471454.077679],["2026-07-10",25.17,25.85,25.055,25.14,2026261.170214],["2026-07-13",25.6,26.37,25.36,25.39,2176984.330765],["2026-07-14",25.44,25.6,24.89,25.08,1481707.120997],["2026-07-15",25.18,26.13,24.96,25.95,2073826.433874],["2026-07-16",26.18,26.87,26.02,26.81,2324773.939462],["2026-07-17",26.57,27.22,26.3,26.58,2150065.318201],["2026-07-20",27.485,28.035,26.96,27.82,5269736.116376],["2026-07-21",27.65,28.49,27.29,28.45,4712743.002964],["2026-07-22",28.425,28.77,27.38,27.62,3097867.8683],["2026-07-23",27.46,27.9547,25.585,26.52,4843247.395177],["2026-07-24",26.33,26.4,25.41,25.49,3205253.561719],["2026-07-27",25.69,25.85,24.58,24.79,3326350.509185],["2026-07-28",24.53,25.64,24.45,25.29,3245460.093085],["2026-07-29",25.44,25.71,24.43,24.83,3000065.93849],["2026-07-30",24.8,24.945,24.33,24.64,1693096.997695],["2026-07-31",24.66,24.92,24.19,24.54,1657823.445619]]}